Ningbo Xusheng Auto Technology Co Ltd (603305)

603305
🏛️ 중국 →
18.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.29 23.86 22.90 23.03 9.1M
2022-12-29 23.28 23.80 22.92 23.04 9.8M
2022-12-28 24.14 24.19 23.13 23.29 11.7M
2022-12-27 24.70 24.76 23.57 24.34 8.7M
2022-12-26 23.25 25.14 23.19 24.41 11.3M
2022-12-23 24.56 24.56 23.11 23.54 8.3M
2022-12-22 25.56 25.59 24.45 24.48 7.6M
2022-12-21 26.83 26.92 25.18 25.26 8.8M
2022-12-20 26.29 26.90 25.20 26.54 13.1M
2022-12-19 25.09 26.87 24.98 26.53 15.8M
2022-12-16 25.99 25.99 24.87 24.97 10.0M
2022-12-15 24.88 26.04 24.80 25.99 8.8M
2022-12-14 24.99 25.54 24.76 25.01 6.0M
2022-12-13 25.77 26.13 24.80 25.04 8.3M
2022-12-12 25.99 26.33 25.46 25.94 5.4M
2022-12-09 26.01 26.53 25.81 25.83 6.1M
2022-12-08 26.59 27.06 25.86 26.35 7.0M
2022-12-07 25.99 27.06 25.64 26.59 10.5M
2022-12-06 26.07 26.54 25.43 26.25 6.5M
2022-12-05 26.67 27.04 26.11 26.21 8.9M
2022-12-02 27.61 27.87 26.61 26.63 8.0M
2022-12-01 26.86 28.33 26.74 27.71 16.8M
2022-11-30 25.14 27.14 24.70 26.68 21.5M
2022-11-29 25.57 25.57 24.57 25.26 11.3M
2022-11-28 25.24 25.57 24.86 25.34 8.5M
2022-11-25 26.35 26.35 25.50 25.50 6.3M
2022-11-24 26.69 27.06 26.00 26.19 7.6M
2022-11-23 26.11 26.61 25.85 26.46 7.8M
2022-11-22 27.21 27.22 26.00 26.26 9.2M
2022-11-21 26.49 27.43 26.16 27.21 9.1M
2022-11-18 26.06 27.06 25.44 26.70 16.3M
2022-11-17 27.25 27.25 25.86 26.13 12.7M
2022-11-16 28.95 29.04 27.14 27.16 13.6M
2022-11-15 28.33 29.20 27.57 28.66 11.3M
2022-11-14 29.42 29.76 28.18 28.29 8.0M
2022-11-11 30.04 30.61 28.97 29.49 13.2M
2022-11-10 30.14 30.49 29.13 29.25 8.7M
2022-11-09 30.36 31.27 30.27 30.39 8.3M
2022-11-08 31.49 32.06 30.01 30.64 19.3M
2022-11-07 31.43 32.74 30.58 31.78 22.7M
2022-11-04 28.15 31.19 28.15 31.19 11.3M
2022-11-03 27.79 28.72 27.14 28.36 15.3M
2022-11-02 26.11 28.10 25.82 27.48 18.2M
2022-11-01 24.85 26.10 24.70 26.01 17.6M
2022-10-31 25.84 26.35 24.43 24.66 18.9M
2022-10-28 25.54 26.01 25.02 25.29 11.9M
2022-10-27 25.73 26.32 25.57 25.81 12.2M
2022-10-26 27.03 27.14 25.59 25.86 21.4M
2022-10-25 25.99 27.21 25.57 27.03 8.9M
2022-10-24 26.21 26.50 25.00 25.99 10.5M
2022-10-21 25.71 26.34 25.43 26.01 7.7M
2022-10-20 26.78 26.93 25.00 25.71 15.6M
2022-10-19 27.50 28.46 26.98 27.00 8.5M
2022-10-18 28.20 29.29 27.75 27.84 10.5M
2022-10-17 28.57 29.72 27.43 27.79 9.4M
2022-10-14 28.76 29.50 28.57 29.09 6.8M
2022-10-13 27.40 29.38 27.37 28.74 12.7M
2022-10-12 25.89 28.14 25.24 27.84 11.6M
2022-10-11 24.90 26.06 24.71 25.88 10.3M
2022-10-10 25.42 25.98 24.75 24.88 7.5M
2022-09-30 27.24 27.27 25.71 25.83 11.5M
2022-09-29 27.06 27.77 26.06 27.36 17.7M
2022-09-28 28.16 28.18 26.36 26.64 15.3M
2022-09-27 29.13 29.27 27.54 27.97 15.2M
2022-09-26 27.84 29.43 27.18 28.80 13.3M
2022-09-23 29.21 29.39 27.43 28.11 10.8M
2022-09-22 28.78 29.60 28.07 29.15 9.0M
2022-09-21 28.94 30.14 27.86 28.93 13.4M
2022-09-20 28.06 30.00 28.06 28.94 17.7M
2022-09-19 27.25 28.07 26.79 27.29 11.8M
2022-09-16 26.43 27.81 26.43 27.34 13.1M
2022-09-15 28.48 28.48 26.36 26.84 15.3M
2022-09-14 28.71 29.26 28.07 28.19 7.6M
2022-09-13 28.85 29.82 28.80 29.19 10.3M
2022-09-09 28.96 29.24 27.94 28.77 7.9M
2022-09-08 29.72 30.75 28.78 28.81 9.7M
2022-09-07 29.25 30.40 28.83 29.54 12.5M
2022-09-06 28.78 29.52 27.91 29.19 12.0M
2022-09-05 29.49 29.79 28.34 28.50 12.5M
2022-09-02 27.24 29.89 27.24 29.36 20.0M
2022-09-01 28.93 29.63 27.64 28.54 20.8M
2022-08-31 31.63 31.82 28.71 30.71 16.6M
2022-08-30 31.68 32.89 30.75 31.86 8.8M
2022-08-29 30.10 32.50 30.10 32.00 9.2M
2022-08-26 32.86 33.01 30.04 32.50 17.4M
2022-08-25 31.86 33.49 31.43 33.01 12.4M
2022-08-24 33.85 33.85 30.99 32.00 14.6M
2022-08-23 32.93 34.71 32.36 33.44 14.9M
2022-08-22 32.14 33.36 31.57 32.85 12.8M
2022-08-19 33.68 34.00 31.43 32.86 19.2M
2022-08-18 32.99 34.43 32.61 33.36 24.4M
2022-08-17 30.71 32.85 29.65 32.85 38.8M
2022-08-16 27.49 29.86 27.49 29.86 14.8M
2022-08-15 26.73 27.93 26.64 27.15 18.0M
2022-08-12 27.10 27.81 26.67 26.89 11.3M
2022-08-11 28.36 28.36 26.79 27.00 18.2M
2022-08-10 28.32 29.14 28.00 28.33 10.0M
2022-08-09 29.46 29.89 28.23 28.57 16.0M
2022-08-08 28.71 30.54 27.50 29.46 15.8M
2022-08-05 30.81 32.20 29.22 29.75 16.9M
2022-08-04 31.71 33.13 30.00 32.21 18.2M
2022-08-03 29.79 33.01 29.64 32.00 24.9M
2022-08-02 29.86 30.71 29.00 30.01 16.9M
2022-08-01 30.93 32.50 27.83 31.26 27.3M
2022-07-29 28.46 30.92 27.85 30.92 22.0M
2022-07-28 28.64 29.01 27.71 28.11 13.1M
2022-07-27 27.70 28.36 27.02 28.24 15.2M
2022-07-26 27.71 28.14 26.71 27.68 12.7M
2022-07-25 27.86 28.70 27.07 27.75 14.0M
2022-07-22 27.57 28.61 26.94 28.14 13.4M
2022-07-21 26.93 28.71 26.54 27.36 15.0M
2022-07-20 27.07 27.54 26.23 27.09 13.3M
2022-07-19 26.09 28.40 26.09 26.93 29.7M
2022-07-18 24.26 26.42 24.02 26.01 28.3M
2022-07-15 22.14 24.02 21.87 24.02 21.0M
2022-07-14 22.15 22.15 21.84 21.84 16.7M
2022-07-13 24.29 25.56 23.57 24.26 8.5M
2022-07-12 23.46 24.70 23.21 24.47 10.5M
2022-07-11 23.09 23.70 22.71 23.50 7.7M
2022-07-08 24.14 24.58 23.34 23.41 8.3M
2022-07-07 22.94 24.54 22.54 24.19 13.7M
2022-07-06 21.86 23.57 21.54 22.93 12.4M
2022-07-05 22.44 22.86 21.11 22.46 14.5M
2022-07-04 21.64 22.75 20.98 22.54 12.6M
2022-07-01 21.44 22.32 21.14 21.42 12.5M
2022-06-30 21.05 21.91 21.02 21.59 12.6M
2022-06-29 23.56 23.56 21.09 21.11 17.6M
2022-06-28 24.17 24.17 22.86 23.43 16.0M
2022-06-27 22.71 25.00 22.46 24.42 17.3M
2022-06-24 21.68 23.35 21.25 22.73 18.8M
2022-06-23 20.64 21.91 20.52 21.76 17.6M
2022-06-22 20.25 21.21 20.23 20.45 9.0M
2022-06-21 20.65 20.71 19.86 20.21 11.4M
2022-06-20 20.56 20.94 20.14 20.94 10.2M
2022-06-17 20.20 20.77 20.00 20.60 10.4M
2022-06-16 20.40 20.93 20.07 20.41 13.2M
2022-06-15 20.76 22.07 20.36 20.37 20.3M
2022-06-14 19.46 21.31 18.86 20.75 23.6M
2022-06-13 19.21 19.91 19.19 19.80 26.8M
2022-06-10 17.38 19.04 17.23 19.04 24.5M
2022-06-09 18.31 18.31 17.15 17.31 9.8M
2022-06-08 17.99 18.56 17.60 18.39 9.2M
2022-06-07 18.95 18.95 17.91 18.11 13.7M
2022-06-06 18.09 19.27 18.09 19.06 18.4M
2022-06-02 17.15 18.29 16.93 18.08 17.6M
2022-06-01 17.37 17.67 16.97 17.18 11.6M
2022-05-31 17.10 17.42 16.79 17.09 9.7M
2022-05-30 16.53 17.45 16.51 17.14 9.0M
2022-05-27 16.74 17.07 16.39 16.54 4.8M
2022-05-26 17.00 17.04 16.36 16.74 5.5M
2022-05-25 16.51 16.86 16.32 16.79 8.0M
2022-05-24 17.49 17.93 16.57 16.61 12.1M
2022-05-23 17.09 17.60 16.57 17.26 9.8M
2022-05-20 17.36 17.49 16.71 17.08 7.9M
2022-05-19 16.98 17.47 16.50 17.36 9.2M
2022-05-18 16.77 17.64 16.57 17.33 11.8M
2022-05-17 16.54 16.98 16.34 16.71 8.7M
2022-05-16 16.80 17.14 16.37 16.71 11.8M
2022-05-13 15.84 16.66 15.62 16.47 10.0M
2022-05-12 15.63 16.30 15.43 15.91 11.4M
2022-05-11 15.11 16.42 15.11 15.81 16.4M
2022-05-10 14.16 15.06 14.04 14.93 10.5M
2022-05-09 14.37 14.68 14.20 14.31 6.9M
2022-05-06 14.26 14.79 14.02 14.48 10.3M
2022-05-05 14.90 15.06 14.21 14.79 19.1M
2022-04-29 13.30 14.28 13.01 14.01 13.8M
2022-04-28 12.72 13.66 12.70 13.52 14.1M
2022-04-27 11.22 12.74 10.87 12.67 13.6M
2022-04-26 12.64 12.64 11.53 11.84 10.2M
2022-04-25 13.27 13.27 12.25 12.40 10.8M
2022-04-22 13.77 13.91 13.43 13.50 7.7M
2022-04-21 14.62 14.77 13.67 13.77 9.4M
2022-04-20 14.80 14.98 14.46 14.53 8.0M
2022-04-19 15.11 15.15 14.43 14.54 11.2M
2022-04-18 14.18 15.13 14.08 15.10 17.5M
2022-04-15 13.75 14.94 13.14 14.45 21.3M
2022-04-14 13.71 13.82 13.57 13.59 5.1M
2022-04-13 14.08 14.08 13.44 13.47 8.8M
2022-04-12 14.04 14.16 13.57 14.13 7.7M
2022-04-11 14.57 14.62 13.79 13.91 7.4M
2022-04-08 14.78 14.94 14.39 14.64 5.6M
2022-04-07 15.45 15.45 14.76 14.85 6.8M
2022-04-06 15.81 15.81 15.21 15.28 7.9M
2022-04-01 15.70 16.07 15.46 15.80 6.3M
2022-03-31 16.33 16.37 15.77 15.87 5.9M
2022-03-30 15.93 16.50 15.93 16.41 7.6M
2022-03-29 16.33 16.61 15.86 15.93 6.1M
2022-03-28 16.63 16.81 16.21 16.35 6.6M
2022-03-25 16.95 17.60 16.66 16.69 8.7M
2022-03-24 17.56 17.56 16.77 17.02 12.5M
2022-03-23 17.86 18.34 17.29 17.65 13.5M
2022-03-22 18.36 18.36 17.95 18.14 4.7M
2022-03-21 18.39 18.71 17.98 18.29 8.0M
2022-03-18 18.47 18.57 18.11 18.41 5.0M
2022-03-17 18.47 19.20 18.44 18.53 8.5M
2022-03-16 17.99 18.40 17.30 18.40 9.4M
2022-03-15 18.05 18.89 17.61 17.63 10.3M
2022-03-14 18.47 18.61 17.96 18.12 7.5M
2022-03-11 18.57 18.98 17.96 18.62 9.5M
2022-03-10 18.78 19.29 18.56 18.78 12.6M
2022-03-09 17.70 18.44 17.17 17.96 14.3M
2022-03-08 18.56 18.87 16.89 17.30 18.7M
2022-03-07 20.79 20.87 18.67 18.67 17.7M
2022-03-04 21.42 21.42 20.17 20.74 11.6M
2022-03-03 22.70 22.93 21.48 21.58 13.7M
2022-03-02 23.32 23.40 22.51 22.69 14.1M
2022-03-01 22.77 23.42 22.51 23.34 9.8M
2022-02-28 22.03 22.90 21.88 22.77 9.8M
2022-02-25 21.84 23.05 21.84 22.11 10.3M
2022-02-24 20.92 22.24 20.92 21.40 12.6M
2022-02-23 20.05 21.26 19.99 21.12 6.9M
2022-02-22 20.36 20.38 19.84 20.08 5.5M
2022-02-21 21.00 21.45 20.38 20.49 7.0M
2022-02-18 20.75 21.50 20.59 21.09 5.3M
2022-02-17 20.69 21.12 20.44 20.99 5.2M
2022-02-16 20.76 20.99 20.21 20.83 5.2M
2022-02-15 19.23 20.96 19.20 20.66 13.0M
2022-02-14 19.52 20.18 17.63 19.62 9.4M
2022-02-11 20.87 21.10 19.56 19.59 10.2M
2022-02-10 22.35 22.56 20.91 21.11 8.2M
2022-02-09 22.35 22.58 21.78 22.46 5.1M
2022-02-08 22.57 22.69 21.51 22.22 8.0M
2022-02-07 22.33 23.06 22.15 22.48 4.7M
2022-01-28 22.64 23.11 21.44 21.99 9.3M
2022-01-27 23.47 23.61 22.43 22.58 7.4M
2022-01-26 23.34 23.89 23.05 23.45 5.4M
2022-01-25 24.44 24.85 23.32 23.37 5.8M
2022-01-24 23.92 25.26 23.80 24.72 6.0M
2022-01-21 23.98 24.74 23.76 24.10 5.4M
2022-01-20 24.70 24.96 24.08 24.11 5.8M
2022-01-19 25.23 25.32 24.59 24.71 6.4M
2022-01-18 24.78 25.77 24.73 25.17 7.5M
2022-01-17 23.94 25.26 23.81 24.95 9.7M
2022-01-14 23.07 24.68 22.95 23.96 10.2M
2022-01-13 23.47 23.62 22.81 23.21 6.5M
2022-01-12 23.14 23.79 23.10 23.46 4.4M
2022-01-11 23.11 24.13 22.86 22.98 6.7M
2022-01-10 22.58 23.85 22.50 23.27 7.5M
2022-01-07 22.45 23.57 22.45 22.61 6.9M
2022-01-06 22.19 22.84 21.70 22.70 7.1M
2022-01-05 23.67 23.83 21.61 22.25 13.4M
2022-01-04 26.06 26.34 23.55 23.69 12.0M