Ningbo Fangzheng Automobile Mould Co Ltd (300998)

300998
🏛️ 중국 →
24.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 25.01 25.41 24.60 25.32 0.5M
2022-12-29 24.99 25.15 24.61 24.75 0.4M
2022-12-28 25.94 25.94 24.90 24.91 0.7M
2022-12-27 26.17 26.17 25.12 25.94 1.0M
2022-12-26 25.36 26.20 25.36 26.17 0.8M
2022-12-23 25.75 26.52 25.32 25.81 1.1M
2022-12-22 25.93 26.27 25.60 26.10 0.9M
2022-12-21 26.30 26.79 25.79 25.90 1.3M
2022-12-20 25.38 26.48 25.07 26.32 1.9M
2022-12-19 24.69 26.96 24.69 25.81 2.1M
2022-12-16 25.26 25.26 24.45 24.69 0.7M
2022-12-15 24.73 25.26 24.68 25.17 0.6M
2022-12-14 25.55 25.55 24.50 24.75 0.6M
2022-12-13 25.71 25.95 25.00 25.17 0.7M
2022-12-12 25.97 25.97 25.09 25.70 0.5M
2022-12-09 26.05 26.28 25.42 25.59 0.9M
2022-12-08 26.36 26.50 26.06 26.06 0.5M
2022-12-07 26.30 27.10 26.18 26.52 0.8M
2022-12-06 27.09 27.16 26.26 26.39 0.9M
2022-12-05 26.47 27.26 26.24 27.09 1.2M
2022-12-02 26.70 26.76 26.45 26.55 0.7M
2022-12-01 26.55 26.79 26.35 26.70 1.1M
2022-11-30 26.37 26.80 25.93 26.40 1.1M
2022-11-29 26.16 26.50 26.06 26.23 0.8M
2022-11-28 26.05 26.64 25.86 26.16 0.8M
2022-11-25 26.92 27.12 26.18 26.43 1.5M
2022-11-24 26.86 27.12 26.31 26.72 1.5M
2022-11-23 26.11 26.93 25.84 26.70 1.9M
2022-11-22 26.33 26.80 25.95 26.05 1.6M
2022-11-21 24.92 27.09 24.38 26.52 2.8M
2022-11-18 25.81 26.00 24.88 24.92 1.9M
2022-11-17 25.15 26.78 24.90 25.94 2.4M
2022-11-16 24.78 25.08 24.51 25.02 0.7M
2022-11-15 24.25 24.88 23.96 24.84 0.7M
2022-11-14 24.60 25.20 24.11 24.35 0.8M
2022-11-11 24.66 24.88 24.25 24.27 0.6M
2022-11-10 24.57 24.67 24.01 24.13 0.4M
2022-11-09 24.83 24.85 24.36 24.43 0.4M
2022-11-08 24.83 24.98 24.50 24.68 0.4M
2022-11-07 24.98 25.24 24.74 24.83 0.7M
2022-11-04 24.71 25.27 24.58 24.97 0.8M
2022-11-03 24.69 24.94 24.45 24.81 0.7M
2022-11-02 23.83 25.30 23.78 24.78 1.3M
2022-11-01 23.30 23.83 23.14 23.83 0.6M
2022-10-31 22.40 23.30 22.30 23.07 0.7M
2022-10-28 23.70 23.85 22.00 22.26 0.8M
2022-10-27 23.69 24.20 23.58 23.84 0.5M
2022-10-26 23.52 24.00 23.40 23.90 0.6M
2022-10-25 23.26 23.67 22.74 23.52 1.1M
2022-10-24 23.55 24.13 22.90 23.06 0.9M
2022-10-21 24.28 24.28 23.53 23.53 0.4M
2022-10-20 23.93 24.29 23.74 23.83 0.5M
2022-10-19 24.18 24.38 23.98 24.10 0.5M
2022-10-18 24.29 24.39 23.88 24.15 0.5M
2022-10-17 23.75 24.18 23.45 24.16 0.5M
2022-10-14 23.44 23.96 23.44 23.76 0.5M
2022-10-13 23.12 23.78 22.80 23.35 0.6M
2022-10-12 22.40 23.18 21.98 23.15 0.7M
2022-10-11 22.56 22.56 21.98 22.40 0.4M
2022-10-10 22.58 22.65 22.09 22.15 0.4M
2022-09-30 23.67 23.68 22.34 22.45 0.6M
2022-09-29 23.00 23.30 22.82 22.97 0.4M
2022-09-28 23.70 23.87 22.79 22.79 0.5M
2022-09-27 23.74 23.74 23.00 23.70 0.5M
2022-09-26 22.51 23.76 22.51 23.28 0.5M
2022-09-23 24.21 24.40 23.13 23.36 0.8M
2022-09-22 24.50 24.81 24.30 24.30 0.4M
2022-09-21 24.60 24.85 24.09 24.60 0.4M
2022-09-20 24.17 24.87 24.17 24.60 0.5M
2022-09-19 24.54 24.93 23.81 23.91 0.5M
2022-09-16 24.80 25.13 24.70 24.70 0.5M
2022-09-15 26.04 26.38 24.58 24.85 0.8M
2022-09-14 25.55 26.10 25.01 26.03 0.7M
2022-09-13 25.99 26.45 25.90 26.10 0.5M
2022-09-09 26.18 26.34 25.82 25.96 0.5M
2022-09-08 26.81 27.02 26.25 26.25 0.5M
2022-09-07 26.70 27.17 26.50 26.80 0.5M
2022-09-06 26.61 26.79 26.41 26.72 0.5M
2022-09-05 26.51 26.83 26.37 26.64 0.4M
2022-09-02 26.01 26.60 26.01 26.51 0.4M
2022-09-01 26.41 26.67 25.79 25.93 0.5M
2022-08-31 27.69 27.69 26.35 26.36 0.9M
2022-08-30 27.25 27.70 27.00 27.68 0.7M
2022-08-29 27.09 27.45 26.85 27.25 0.5M
2022-08-26 27.45 27.72 27.08 27.44 0.7M
2022-08-25 28.01 28.26 27.07 27.36 1.0M
2022-08-24 28.85 28.98 27.81 28.01 1.3M
2022-08-23 29.02 29.45 28.73 28.87 1.3M
2022-08-22 28.88 29.77 27.65 29.42 2.7M
2022-08-19 29.85 30.09 29.05 29.17 2.0M
2022-08-18 29.67 30.39 29.50 30.13 2.1M
2022-08-17 30.00 30.23 29.26 29.72 2.1M
2022-08-16 30.09 30.77 29.90 30.03 2.9M
2022-08-15 29.60 29.75 29.20 29.75 1.5M
2022-08-12 30.69 30.97 29.51 29.99 2.6M
2022-08-11 29.95 30.48 29.50 30.41 2.0M
2022-08-10 30.02 30.24 29.55 29.71 1.6M
2022-08-09 30.98 31.30 30.20 30.28 1.8M
2022-08-08 29.34 30.92 29.02 30.91 2.8M
2022-08-05 30.25 30.70 29.22 29.59 2.5M
2022-08-04 30.38 30.74 29.80 30.23 1.8M
2022-08-03 31.00 32.04 30.01 30.22 2.6M
2022-08-02 32.45 32.57 30.79 31.00 3.0M
2022-08-01 33.06 33.64 31.88 32.81 3.7M
2022-07-29 32.00 32.80 31.71 32.16 2.5M
2022-07-28 31.73 32.30 31.50 32.07 2.6M
2022-07-27 30.41 31.88 30.41 31.55 2.3M
2022-07-26 30.81 31.10 29.71 30.60 1.3M
2022-07-25 32.00 32.00 30.55 30.79 1.7M
2022-07-22 31.79 32.25 31.30 31.77 1.9M
2022-07-21 32.30 32.30 30.90 31.79 2.5M
2022-07-20 32.48 32.69 31.14 31.79 2.5M
2022-07-19 31.38 32.50 30.91 31.78 4.1M
2022-07-18 31.01 31.88 30.91 31.39 3.3M
2022-07-15 28.80 31.94 28.80 31.26 5.4M
2022-07-14 28.60 29.88 28.60 29.12 1.6M
2022-07-13 28.70 29.25 28.26 29.03 1.2M
2022-07-12 30.00 30.25 28.89 28.90 2.0M
2022-07-11 30.12 30.42 29.19 30.22 2.1M
2022-07-08 31.31 31.74 30.20 30.39 4.0M
2022-07-07 31.20 32.52 30.52 31.89 5.5M
2022-07-06 29.65 31.19 29.41 31.16 4.6M
2022-07-05 29.76 30.90 29.31 30.14 2.6M
2022-07-04 30.68 31.31 29.86 30.10 3.6M
2022-07-01 29.37 30.15 29.02 29.61 2.7M
2022-06-30 29.39 31.50 29.19 30.25 4.4M
2022-06-29 30.88 30.88 29.00 29.10 4.8M
2022-06-28 30.69 31.57 30.18 31.21 5.4M
2022-06-27 29.68 31.45 29.27 30.92 5.8M
2022-06-24 29.16 31.00 28.71 29.66 5.8M
2022-06-23 27.83 29.50 27.83 29.30 6.1M
2022-06-22 28.72 29.13 27.68 27.68 4.0M
2022-06-21 29.00 29.19 27.89 28.38 3.3M
2022-06-20 29.29 29.30 28.33 28.96 4.1M
2022-06-17 27.65 29.47 27.11 29.30 5.7M
2022-06-16 27.66 28.48 27.63 27.83 3.4M
2022-06-15 27.80 29.36 27.25 28.04 4.4M
2022-06-14 28.00 28.10 26.55 27.50 4.2M
2022-06-13 28.51 29.24 27.83 28.55 4.2M
2022-06-10 28.48 29.73 26.89 29.34 5.2M
2022-06-09 29.60 32.00 28.60 28.78 7.5M
2022-06-08 27.88 28.20 26.60 28.03 2.1M
2022-06-07 28.84 28.90 27.80 27.83 2.9M
2022-06-06 28.25 29.00 27.83 28.82 3.7M
2022-06-02 26.44 28.01 26.25 28.01 3.9M
2022-06-01 25.80 27.20 25.58 26.43 2.5M
2022-05-31 26.31 26.89 25.35 25.76 2.0M
2022-05-30 26.60 27.00 25.63 26.31 2.0M
2022-05-27 26.06 27.95 26.06 26.53 2.2M
2022-05-26 27.40 27.40 25.70 26.01 2.3M
2022-05-25 26.53 27.44 26.20 26.90 2.5M
2022-05-24 28.98 30.15 26.72 26.72 4.3M
2022-05-23 28.28 29.47 28.23 29.17 3.6M
2022-05-20 28.52 28.60 27.68 28.23 2.4M
2022-05-19 27.90 28.55 26.96 27.89 3.0M
2022-05-18 29.00 29.50 28.13 28.28 4.1M
2022-05-17 28.64 30.20 27.46 29.41 5.8M
2022-05-16 29.67 29.82 28.28 28.54 4.2M
2022-05-13 27.85 30.68 27.35 29.91 6.9M
2022-05-12 27.46 28.40 27.38 27.45 3.2M
2022-05-11 27.20 29.51 26.90 27.86 5.6M
2022-05-10 25.87 27.20 25.05 27.20 3.4M
2022-05-09 25.82 26.64 25.66 25.87 2.2M
2022-05-06 25.54 26.79 25.30 25.80 3.0M
2022-05-05 25.50 27.17 25.42 26.85 4.8M
2022-04-29 22.29 25.35 22.29 24.81 5.2M
2022-04-28 23.58 24.31 22.10 22.28 3.6M
2022-04-27 23.00 24.44 21.77 24.34 4.6M
2022-04-26 26.04 27.35 24.06 24.17 5.6M
2022-04-25 29.63 29.70 26.49 27.04 6.9M
2022-04-22 29.89 34.35 29.32 31.60 10.6M
2022-04-21 28.50 31.57 28.50 30.34 7.1M
2022-04-20 28.85 31.35 28.29 29.99 7.2M
2022-04-19 30.42 31.50 28.16 28.55 8.4M
2022-04-18 26.38 30.41 26.38 30.41 8.1M
2022-04-15 24.50 25.97 23.82 25.34 2.2M
2022-04-14 24.35 25.15 24.31 24.69 1.1M
2022-04-13 24.53 25.19 23.90 24.35 1.5M
2022-04-12 25.01 25.19 24.08 25.02 2.1M
2022-04-11 26.18 27.50 25.40 25.50 2.7M
2022-04-08 26.29 26.40 24.98 25.13 1.8M
2022-04-07 26.39 27.23 25.98 26.40 1.6M
2022-04-06 26.40 26.99 26.06 26.58 1.3M
2022-04-01 27.10 27.10 26.11 26.37 1.6M
2022-03-31 27.50 27.86 27.00 27.10 1.2M
2022-03-30 26.73 27.66 26.73 27.50 1.5M
2022-03-29 28.18 28.83 26.56 26.84 2.0M
2022-03-28 28.10 28.63 27.58 28.17 1.1M
2022-03-25 28.47 29.04 28.02 28.09 1.2M
2022-03-24 29.00 29.19 28.36 28.44 1.3M
2022-03-23 30.00 30.23 29.10 29.25 1.6M
2022-03-22 30.50 30.84 29.70 29.80 2.0M
2022-03-21 29.66 30.98 29.31 30.88 3.0M
2022-03-18 29.40 29.60 28.77 29.21 1.7M
2022-03-17 29.32 30.95 29.32 29.73 2.9M
2022-03-16 30.03 30.03 27.85 29.21 2.3M
2022-03-15 30.00 31.19 29.00 29.00 2.4M
2022-03-14 32.00 32.00 30.17 30.17 2.5M
2022-03-11 31.45 32.45 31.01 32.38 2.9M
2022-03-10 30.69 32.93 30.69 31.64 3.2M
2022-03-09 31.50 32.00 29.27 30.61 2.6M
2022-03-08 33.30 33.35 30.96 31.34 3.1M
2022-03-07 32.41 33.92 32.30 32.90 3.2M
2022-03-04 35.51 35.51 32.85 32.88 5.8M
2022-03-03 34.60 37.10 33.81 36.46 7.9M
2022-03-02 33.82 35.27 33.01 34.80 6.1M
2022-03-01 32.00 37.40 31.36 33.83 7.9M
2022-02-28 30.68 32.00 29.69 32.00 4.5M
2022-02-25 29.77 31.14 29.77 30.82 3.4M
2022-02-24 30.20 30.89 29.00 29.40 3.1M
2022-02-23 29.30 30.60 29.17 30.33 3.3M
2022-02-22 29.63 30.35 28.66 29.29 2.8M
2022-02-21 28.50 29.78 28.41 29.59 3.1M
2022-02-18 28.89 29.49 27.90 28.83 3.6M
2022-02-17 28.95 31.50 28.62 30.43 5.2M
2022-02-16 30.22 30.50 28.22 28.95 3.3M
2022-02-15 28.19 29.37 27.81 29.17 1.9M
2022-02-14 27.25 28.65 26.99 28.07 1.5M
2022-02-11 28.43 28.70 27.26 27.50 1.4M
2022-02-10 29.70 29.81 28.45 28.70 1.6M
2022-02-09 29.15 29.70 29.00 29.70 1.2M
2022-02-08 29.06 29.30 28.51 29.27 0.9M
2022-02-07 29.06 29.85 28.98 29.09 1.0M
2022-01-28 28.27 28.95 28.01 28.94 1.2M
2022-01-27 29.35 29.35 27.94 28.01 1.2M
2022-01-26 28.86 29.91 28.50 29.07 1.5M
2022-01-25 29.67 30.45 28.44 28.61 1.6M
2022-01-24 29.56 30.15 29.25 29.73 1.1M
2022-01-21 29.90 30.29 29.12 29.40 1.8M
2022-01-20 31.58 32.32 29.49 29.90 3.4M
2022-01-19 31.27 32.93 31.08 31.76 2.6M
2022-01-18 34.27 34.58 31.32 31.38 5.0M
2022-01-17 34.77 36.14 34.51 34.70 3.6M
2022-01-14 34.57 36.36 34.57 35.21 4.2M
2022-01-13 34.74 35.50 34.05 34.81 3.1M
2022-01-12 33.83 34.73 33.31 34.73 3.2M
2022-01-11 33.09 34.85 32.75 33.98 3.2M
2022-01-10 33.02 33.40 32.16 33.13 1.5M
2022-01-07 34.06 34.50 32.77 33.04 1.9M
2022-01-06 33.30 34.44 33.01 34.06 1.9M
2022-01-05 34.05 34.71 32.40 33.46 2.9M
2022-01-04 33.58 34.60 33.58 34.40 2.7M