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
2023-12-29 22.87 23.20 22.40 23.08 1.4M
2023-12-28 22.20 22.85 21.70 22.68 1.7M
2023-12-27 22.05 22.26 21.87 22.12 1.1M
2023-12-26 22.06 22.35 21.60 21.92 1.4M
2023-12-25 22.61 22.72 22.03 22.24 1.4M
2023-12-22 22.79 22.99 22.60 22.60 1.2M
2023-12-21 22.31 22.97 22.00 22.96 1.9M
2023-12-20 22.69 23.18 22.32 22.32 1.3M
2023-12-19 22.50 22.92 22.41 22.64 1.1M
2023-12-18 22.60 23.00 22.49 22.72 1.8M
2023-12-15 23.01 23.29 22.63 22.76 1.0M
2023-12-14 23.19 23.40 22.77 22.84 0.8M
2023-12-13 23.10 23.43 22.96 23.11 0.9M
2023-12-12 22.97 23.31 22.78 23.21 0.8M
2023-12-11 22.80 23.04 22.48 22.98 1.2M
2023-12-08 23.25 23.38 22.85 22.85 1.0M
2023-12-07 23.70 23.70 23.09 23.25 0.9M
2023-12-06 23.25 23.99 23.10 23.52 1.7M
2023-12-05 23.75 23.75 22.40 23.25 1.4M
2023-12-04 23.81 23.93 23.52 23.78 1.2M
2023-12-01 23.90 24.13 23.60 23.81 1.6M
2023-11-30 24.33 24.58 23.73 23.96 1.8M
2023-11-29 24.49 24.67 24.16 24.50 2.5M
2023-11-28 23.78 25.10 23.68 24.51 3.9M
2023-11-27 23.62 23.99 23.59 23.90 2.2M
2023-11-24 24.40 24.40 23.46 23.61 2.4M
2023-11-23 23.40 24.55 23.33 24.44 4.5M
2023-11-22 24.25 24.44 23.30 23.39 3.5M
2023-11-21 25.07 25.45 24.24 24.35 4.5M
2023-11-20 24.94 25.32 24.45 24.99 4.3M
2023-11-17 24.24 25.45 24.24 25.10 6.4M
2023-11-16 24.50 25.35 24.20 24.49 4.6M
2023-11-15 24.08 24.84 23.94 24.72 3.6M
2023-11-14 24.01 24.19 23.85 24.05 1.2M
2023-11-13 23.85 24.33 23.72 24.09 1.7M
2023-11-10 24.06 24.06 23.56 23.75 1.7M
2023-11-09 24.42 24.54 23.68 23.87 3.1M
2023-11-08 24.10 24.98 23.88 24.62 3.9M
2023-11-07 23.65 24.32 23.27 24.12 2.6M
2023-11-06 23.50 23.54 23.09 23.52 2.1M
2023-11-03 22.78 23.50 22.78 23.21 1.7M
2023-11-02 23.38 23.38 22.71 22.77 1.4M
2023-11-01 23.15 23.37 22.71 23.05 2.4M
2023-10-31 23.12 23.38 22.65 23.03 1.7M
2023-10-30 23.00 23.48 22.91 23.27 2.8M
2023-10-27 22.78 23.18 22.60 22.97 2.0M
2023-10-26 22.88 22.88 21.95 22.78 1.7M
2023-10-25 22.35 22.90 22.35 22.88 1.5M
2023-10-24 21.57 22.25 21.54 22.16 2.0M
2023-10-23 22.46 22.68 21.40 21.57 1.8M
2023-10-20 22.63 23.00 22.38 22.58 1.5M
2023-10-19 22.69 22.98 22.40 22.60 1.7M
2023-10-18 22.96 23.05 22.51 22.75 1.6M
2023-10-17 22.90 23.04 22.62 22.96 1.9M
2023-10-16 24.23 24.43 22.77 22.90 2.8M
2023-10-13 24.02 24.53 23.95 24.15 2.1M
2023-10-12 23.49 24.33 23.12 24.28 3.5M
2023-10-11 24.50 25.02 22.35 24.20 10.7M
2023-10-10 25.91 26.24 25.20 25.53 1.3M
2023-10-09 25.92 26.46 25.88 26.05 1.6M
2023-09-28 25.57 26.80 25.54 25.93 2.2M
2023-09-27 25.97 26.28 25.48 25.53 1.1M
2023-09-26 27.19 27.30 25.66 25.97 1.6M
2023-09-25 27.30 27.71 26.67 27.32 1.3M
2023-09-22 27.81 27.86 26.94 27.32 1.3M
2023-09-21 29.60 29.90 27.60 27.71 2.0M
2023-09-20 29.12 29.64 29.10 29.35 0.7M
2023-09-19 29.75 29.95 28.94 29.19 0.9M
2023-09-18 28.86 30.05 28.79 29.76 1.9M
2023-09-15 29.14 29.45 28.52 28.80 0.5M
2023-09-14 30.38 30.38 28.86 29.08 0.9M
2023-09-13 30.45 30.85 29.80 30.35 1.2M
2023-09-12 30.60 30.65 30.22 30.40 0.7M
2023-09-11 30.23 30.68 29.80 30.45 1.3M
2023-09-08 29.66 30.08 29.41 29.99 1.1M
2023-09-07 30.00 30.11 29.70 29.73 0.6M
2023-09-06 29.42 30.06 29.39 29.94 1.2M
2023-09-05 29.75 29.80 29.29 29.44 0.5M
2023-09-04 29.40 29.91 29.05 29.71 1.1M
2023-09-01 28.76 29.27 28.56 29.21 0.8M
2023-08-31 29.30 29.33 28.57 28.76 0.5M
2023-08-30 28.48 29.32 28.30 29.09 0.7M
2023-08-29 27.34 28.55 27.22 28.51 1.4M
2023-08-28 30.38 30.38 27.30 27.34 1.2M
2023-08-25 29.27 29.50 27.89 28.07 1.2M
2023-08-24 29.34 29.54 28.72 29.20 0.6M
2023-08-23 29.60 29.88 29.30 29.41 0.6M
2023-08-22 29.87 30.08 29.32 29.75 0.8M
2023-08-21 30.40 30.81 29.69 29.79 1.8M
2023-08-18 29.19 31.10 29.15 30.47 2.9M
2023-08-17 29.73 29.73 28.73 29.24 0.9M
2023-08-16 29.74 29.74 29.27 29.43 0.9M
2023-08-15 30.10 30.28 29.55 29.84 0.9M
2023-08-14 29.86 30.28 29.54 30.22 1.1M
2023-08-11 31.46 31.70 30.05 30.30 1.5M
2023-08-10 32.70 33.00 31.16 31.42 2.0M
2023-08-09 33.10 33.10 32.62 32.77 0.9M
2023-08-08 32.78 33.36 32.61 32.77 1.7M
2023-08-07 32.56 33.15 32.56 32.78 1.5M
2023-08-04 32.43 33.21 32.30 32.90 2.9M
2023-08-03 32.50 32.52 32.06 32.28 1.2M
2023-08-02 32.24 32.50 32.01 32.32 1.4M
2023-08-01 32.27 32.49 31.58 32.28 2.2M
2023-07-31 31.76 32.29 31.50 31.94 1.7M
2023-07-28 31.33 32.06 30.01 31.93 3.3M
2023-07-27 30.91 31.63 30.91 31.31 2.1M
2023-07-26 31.44 31.44 29.90 31.02 2.1M
2023-07-25 30.91 31.70 30.74 31.47 1.9M
2023-07-24 30.21 31.64 29.91 30.79 1.9M
2023-07-21 29.59 30.59 29.09 30.45 2.2M
2023-07-20 29.97 30.19 29.39 29.43 0.9M
2023-07-19 30.33 30.71 29.90 29.97 0.7M
2023-07-18 30.65 30.75 29.95 30.33 0.7M
2023-07-17 31.35 31.49 30.39 30.65 1.4M
2023-07-14 31.51 31.83 31.01 31.49 1.0M
2023-07-13 31.82 32.10 31.47 31.68 1.0M
2023-07-12 31.91 32.65 31.70 31.85 1.7M
2023-07-11 30.95 32.66 30.81 32.13 3.1M
2023-07-10 30.77 31.00 30.45 30.90 1.1M
2023-07-07 31.26 31.44 30.56 30.62 1.0M
2023-07-06 30.90 31.31 30.29 31.10 1.0M
2023-07-05 31.21 31.25 30.82 30.99 1.0M
2023-07-04 30.30 31.47 30.23 31.03 2.4M
2023-07-03 29.93 30.88 29.93 30.48 1.6M
2023-06-30 29.67 30.44 29.50 29.99 1.3M
2023-06-29 30.04 30.20 29.48 29.72 1.0M
2023-06-28 29.73 29.75 29.04 29.54 0.7M
2023-06-27 29.00 29.82 29.00 29.64 0.8M
2023-06-26 29.60 30.01 29.07 29.09 1.0M
2023-06-21 30.12 30.38 29.46 29.65 1.2M
2023-06-20 30.79 30.79 29.94 30.13 0.8M
2023-06-19 31.05 31.20 30.30 30.39 0.9M
2023-06-16 31.15 31.48 30.80 30.85 0.8M
2023-06-15 30.65 31.36 30.60 30.89 0.9M
2023-06-14 31.48 31.48 30.22 30.78 0.9M
2023-06-13 31.00 31.88 30.73 31.02 0.9M
2023-06-12 30.00 31.29 29.92 31.13 1.7M
2023-06-09 29.53 30.21 29.44 29.93 1.1M
2023-06-08 29.83 30.26 29.29 29.38 1.1M
2023-06-07 30.18 30.19 29.50 29.83 0.9M
2023-06-06 31.45 31.46 29.20 29.82 2.7M
2023-06-05 32.62 32.68 30.77 31.35 2.4M
2023-06-02 31.90 32.88 31.78 32.40 0.9M
2023-06-01 31.86 32.35 31.55 31.90 0.8M
2023-05-31 32.35 32.43 31.68 31.86 0.7M
2023-05-30 32.29 32.74 31.70 32.28 1.0M
2023-05-29 34.12 34.12 31.98 32.30 1.4M
2023-05-26 33.58 33.95 32.80 33.49 0.6M
2023-05-25 34.00 34.04 32.80 33.30 1.0M
2023-05-24 33.56 34.17 33.50 33.70 0.7M
2023-05-23 33.80 34.40 33.61 33.97 0.5M
2023-05-22 34.15 34.89 33.74 34.02 1.2M
2023-05-19 33.92 34.58 33.75 34.13 0.5M
2023-05-18 34.60 34.86 34.06 34.18 0.7M
2023-05-17 34.38 34.89 33.77 34.57 0.8M
2023-05-16 34.80 34.98 34.30 34.45 1.0M
2023-05-15 33.71 35.12 33.41 34.86 1.8M
2023-05-12 34.76 34.76 33.43 33.59 1.5M
2023-05-11 33.04 34.31 32.79 34.22 2.0M
2023-05-10 32.28 33.80 31.95 33.15 2.4M
2023-05-09 33.06 33.53 32.10 32.23 1.9M
2023-05-08 31.52 33.95 30.98 33.09 2.5M
2023-05-05 30.62 31.48 30.36 31.46 1.8M
2023-05-04 31.98 32.21 30.54 30.74 3.6M
2023-04-28 35.70 36.30 31.60 32.45 6.0M
2023-04-27 36.65 37.55 35.53 35.79 3.1M
2023-04-26 36.60 37.40 35.90 37.11 3.7M
2023-04-25 36.00 36.90 35.80 36.76 3.5M
2023-04-24 35.01 37.88 34.03 36.17 4.4M
2023-04-21 34.82 35.65 34.56 35.11 2.9M
2023-04-20 34.25 35.12 34.10 34.70 2.9M
2023-04-19 34.17 34.64 33.39 34.50 2.9M
2023-04-18 32.22 34.98 31.67 34.21 4.0M
2023-04-17 31.56 32.42 31.50 32.00 1.5M
2023-04-14 31.18 32.08 30.85 31.88 1.8M
2023-04-13 31.86 31.86 30.92 31.24 0.7M
2023-04-12 31.54 31.71 31.23 31.63 0.8M
2023-04-11 31.10 31.49 30.81 31.45 0.8M
2023-04-10 31.00 31.55 30.65 31.11 1.1M
2023-04-07 31.18 31.39 30.37 31.09 1.0M
2023-04-06 30.50 31.14 30.01 30.74 0.8M
2023-04-04 31.39 31.39 30.29 30.70 1.4M
2023-04-03 31.72 31.72 30.61 31.46 1.3M
2023-03-31 31.25 31.92 31.14 31.52 1.3M
2023-03-30 30.86 31.27 30.86 31.20 0.8M
2023-03-29 31.18 31.32 30.81 31.08 0.7M
2023-03-28 31.38 31.38 30.70 31.15 0.9M
2023-03-27 30.80 31.18 30.41 31.01 1.2M
2023-03-24 31.27 31.37 30.55 30.95 0.9M
2023-03-23 30.17 31.13 29.86 30.93 1.2M
2023-03-22 29.90 30.50 29.65 30.19 0.8M
2023-03-21 29.33 29.99 29.21 29.59 0.9M
2023-03-20 30.72 30.72 29.50 29.69 1.1M
2023-03-17 31.50 31.60 30.08 30.45 2.5M
2023-03-16 31.35 31.56 31.16 31.35 1.1M
2023-03-15 31.35 31.75 31.21 31.38 0.7M
2023-03-14 30.84 31.46 30.58 31.30 0.9M
2023-03-13 31.08 31.35 30.88 31.03 1.1M
2023-03-10 29.90 31.40 29.80 31.17 1.8M
2023-03-09 30.46 30.46 29.86 29.94 0.6M
2023-03-08 29.80 30.22 29.70 30.15 0.7M
2023-03-07 30.48 30.48 29.85 30.11 0.8M
2023-03-06 30.16 30.41 29.75 30.26 1.0M
2023-03-03 30.32 30.74 30.12 30.31 0.6M
2023-03-02 30.90 30.90 30.16 30.32 0.8M
2023-03-01 30.56 30.70 30.24 30.59 0.7M
2023-02-28 30.55 30.70 30.20 30.55 1.3M
2023-02-27 30.96 31.10 30.40 30.52 1.3M
2023-02-24 31.00 31.27 30.57 30.99 1.5M
2023-02-23 30.60 31.41 30.54 30.99 2.1M
2023-02-22 30.20 30.80 29.69 30.78 2.5M
2023-02-21 29.60 30.48 29.08 30.09 2.3M
2023-02-20 28.75 29.70 28.61 29.60 1.7M
2023-02-17 29.96 30.20 28.69 28.77 2.1M
2023-02-16 28.90 30.00 28.61 29.81 4.0M
2023-02-15 28.70 29.26 28.45 28.65 1.4M
2023-02-14 29.18 29.27 28.44 28.53 1.1M
2023-02-13 29.32 29.77 28.90 29.14 1.5M
2023-02-10 29.12 29.39 28.96 29.21 0.9M
2023-02-09 29.10 29.59 28.90 29.07 0.9M
2023-02-08 28.68 29.50 28.63 29.10 1.3M
2023-02-07 28.38 28.87 28.16 28.85 1.1M
2023-02-06 28.30 28.54 28.01 28.18 0.5M
2023-02-03 28.31 28.50 28.12 28.32 0.7M
2023-02-02 28.30 28.64 27.90 28.30 0.8M
2023-02-01 28.22 28.40 28.05 28.31 0.7M
2023-01-31 28.06 28.51 27.90 28.20 0.7M
2023-01-30 27.49 28.66 27.49 28.10 1.4M
2023-01-20 27.65 27.65 27.11 27.42 0.7M
2023-01-19 27.74 28.06 27.34 27.42 0.6M
2023-01-18 28.99 29.00 27.61 27.70 1.4M
2023-01-17 28.99 29.20 28.60 28.74 1.8M
2023-01-16 27.50 28.93 27.44 28.92 2.7M
2023-01-13 27.36 27.65 27.12 27.37 0.8M
2023-01-12 27.31 27.88 27.24 27.36 1.0M
2023-01-11 27.35 27.65 27.11 27.30 1.2M
2023-01-10 27.27 27.46 26.74 27.28 1.3M
2023-01-09 26.63 27.10 26.30 27.04 0.8M
2023-01-06 26.77 27.28 26.63 26.63 0.6M
2023-01-05 26.96 27.00 26.56 26.76 0.8M
2023-01-04 25.74 27.16 25.74 26.69 1.4M
2023-01-03 25.36 25.88 25.30 25.83 0.6M