Ningbo ZhongDa Leader Intelligent Transmission Co Ltd (002896)

002896
🏛️ 중국 →
93.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 98.03 99.20 98.00 98.10 984.0K
09:35 98.08 98.80 98.08 98.77 510.8K
09:40 98.79 98.88 98.15 98.27 533.2K
09:45 98.27 98.35 97.30 97.30 547.4K
09:50 97.23 97.88 97.03 97.64 438.2K
09:55 97.63 97.89 97.40 97.89 215.2K
10:00 97.88 97.95 97.50 97.71 192.5K
10:05 97.70 97.70 97.41 97.58 156.9K
10:10 97.57 98.06 97.52 97.92 205.0K
10:15 97.95 98.10 97.55 97.55 183.8K
10:20 97.54 98.00 97.54 97.94 162.5K
10:25 97.90 98.32 97.78 98.32 176.0K
10:30 98.34 98.35 98.00 98.06 190.6K
10:35 98.01 98.17 98.01 98.11 262.8K
10:40 98.11 98.50 98.07 98.31 222.7K
10:45 98.33 98.85 98.30 98.51 335.7K
10:50 98.51 98.57 98.39 98.44 146.3K
10:55 98.44 98.87 98.42 98.69 327.6K
11:00 98.70 98.96 98.46 98.60 324.6K
11:05 98.60 98.80 98.55 98.55 160.0K
11:10 98.55 98.55 98.25 98.30 145.8K
11:15 98.30 98.39 98.09 98.15 151.3K
11:20 98.20 98.29 98.13 98.26 115.3K
11:25 98.26 98.51 98.22 98.35 115.1K
11:30 98.38 98.38 98.38 98.38 0.3K
13:00 98.33 98.40 97.88 97.95 272.3K
13:05 97.95 98.11 97.81 97.81 178.8K
13:10 97.80 97.80 97.42 97.44 255.2K
13:15 97.44 97.64 97.36 97.43 212.9K
13:20 97.43 97.55 97.36 97.52 169.8K
13:25 97.52 97.53 97.17 97.17 295.9K
13:30 97.16 97.17 96.93 97.11 428.8K
13:35 97.12 97.32 97.12 97.24 126.4K
13:40 97.26 97.65 97.26 97.51 160.9K
13:45 97.65 97.65 97.10 97.20 165.4K
13:50 97.20 97.46 97.20 97.33 75.3K
13:55 97.34 97.58 97.28 97.58 86.2K
14:00 97.52 97.80 97.51 97.67 90.0K
14:05 97.67 97.75 97.52 97.60 77.2K
14:10 97.58 97.60 97.42 97.50 123.7K
14:15 97.50 97.50 97.42 97.45 58.9K
14:20 97.44 97.60 97.44 97.53 93.1K
14:25 97.52 97.95 97.52 97.85 158.9K
14:30 97.83 97.99 97.61 97.79 163.9K
14:35 97.79 97.90 97.55 97.55 150.5K
14:40 97.57 97.58 97.51 97.53 135.0K
14:45 97.55 97.55 97.48 97.48 192.0K
14:50 97.46 97.46 97.19 97.39 343.0K
14:55 97.37 97.37 97.17 97.19 187.4K
15:40 97.19 97.19 97.19 97.19 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 96.07 96.97 93.70 93.72 9.8M
2025-09-25 97.99 99.24 96.90 97.19 11.2M
2025-09-24 95.50 98.50 94.17 97.98 11.7M
2025-09-23 98.30 99.46 93.65 96.43 13.9M
2025-09-22 97.14 98.80 97.14 97.91 12.2M
2025-09-19 100.00 101.94 96.64 97.13 21.0M
2025-09-18 105.61 109.35 100.19 102.80 34.3M
2025-09-17 107.18 108.68 103.73 105.47 29.9M
2025-09-16 103.69 107.89 101.45 105.60 42.3M
2025-09-15 93.65 103.02 93.01 103.02 21.7M
2025-09-12 94.00 95.88 92.94 93.65 14.7M
2025-09-11 90.50 94.23 90.10 93.60 14.5M
2025-09-10 91.49 93.00 90.07 91.05 9.4M
2025-09-09 93.45 93.89 91.30 91.65 12.1M
2025-09-08 90.06 96.27 90.01 94.66 18.3M
2025-09-05 86.45 91.10 85.68 90.67 14.7M
2025-09-04 92.27 92.88 85.00 86.55 18.1M
2025-09-03 99.00 99.65 92.54 92.91 21.7M
2025-09-02 91.97 100.00 87.78 97.95 34.1M
2025-09-01 92.67 93.58 91.00 91.85 10.3M
2025-08-29 91.99 94.76 91.25 92.77 13.4M
2025-08-28 93.12 93.30 89.05 92.23 20.7M
2025-08-27 95.74 97.89 93.93 93.99 16.1M
2025-08-26 98.35 98.68 95.56 95.74 15.8M
2025-08-25 97.50 100.90 97.32 98.85 19.1M
2025-08-22 93.38 97.45 93.28 96.66 17.8M
2025-08-21 97.60 98.61 93.40 93.43 21.6M
2025-08-20 97.79 103.00 96.70 99.02 20.8M
2025-08-19 99.60 104.00 97.80 98.63 24.7M
2025-08-18 101.76 104.28 97.51 101.66 26.6M
2025-08-15 98.92 101.51 98.01 99.59 22.0M
2025-08-14 102.36 106.66 96.28 99.58 32.6M
2025-08-13 96.00 106.00 94.50 102.40 34.9M
2025-08-12 96.01 99.66 93.68 96.66 26.4M
2025-08-11 95.50 98.86 95.41 97.07 26.9M
2025-08-08 99.01 99.05 95.39 96.02 33.2M
2025-08-07 99.00 103.22 97.80 102.97 41.6M
2025-08-06 86.68 94.38 85.30 94.38 27.9M
2025-08-05 84.50 88.00 83.50 85.80 31.5M
2025-08-04 78.86 82.50 78.60 82.49 22.9M
2025-08-01 78.98 80.53 77.55 78.40 14.3M
2025-07-31 78.53 81.90 78.11 79.77 19.7M
2025-07-30 85.27 86.00 79.00 79.53 32.9M
2025-07-29 83.50 89.96 82.80 87.70 33.3M
2025-07-28 83.62 86.00 82.80 84.45 23.2M
2025-07-25 83.56 85.26 82.01 82.61 21.6M
2025-07-24 84.12 85.98 83.00 83.67 24.5M
2025-07-23 84.40 88.98 83.80 84.41 32.0M
2025-07-22 86.70 92.58 83.00 88.35 41.1M
2025-07-21 84.00 88.28 83.00 88.28 34.9M
2025-07-18 76.20 81.45 74.88 80.25 37.1M
2025-07-17 70.91 77.99 69.41 76.40 44.8M
2025-07-16 67.48 74.30 65.52 70.90 37.8M
2025-07-15 70.00 70.97 67.20 67.80 44.7M
2025-07-14 63.83 67.58 63.18 67.58 28.0M
2025-07-11 55.49 61.44 55.01 61.44 30.2M
2025-07-10 56.23 56.95 55.64 55.85 15.9M
2025-07-09 58.81 60.81 58.00 58.17 28.4M
2025-07-08 53.66 56.37 53.66 55.28 8.1M
2025-07-07 55.00 55.05 53.90 54.12 4.8M
2025-07-04 55.35 55.95 54.56 55.09 5.2M
2025-07-03 55.35 56.35 55.00 55.50 5.3M
2025-07-02 57.32 57.32 55.31 55.74 7.2M
2025-07-01 57.85 58.18 56.95 57.54 6.1M
2025-06-30 57.10 58.20 57.06 57.91 7.3M
2025-06-27 56.89 57.72 55.90 57.11 8.4M
2025-06-26 58.40 58.98 57.02 57.08 11.0M
2025-06-25 56.98 58.31 56.78 58.06 14.6M
2025-06-24 54.12 57.54 54.09 56.96 16.3M
2025-06-23 52.85 54.10 52.73 53.86 5.8M
2025-06-20 55.05 55.45 53.51 53.67 8.0M
2025-06-19 55.37 57.21 55.00 55.05 13.3M
2025-06-18 55.02 55.56 54.53 55.37 5.6M
2025-06-17 55.77 56.09 54.89 55.02 4.8M
2025-06-16 55.31 55.98 55.31 55.67 5.4M
2025-06-13 56.69 56.85 55.08 55.31 7.9M
2025-06-12 57.29 58.02 56.92 57.15 5.3M
2025-06-11 56.92 58.31 56.68 57.59 7.4M
2025-06-10 57.68 58.12 55.70 57.10 10.3M
2025-06-09 57.77 58.92 57.57 57.79 8.2M
2025-06-06 58.46 58.50 57.54 57.71 5.9M
2025-06-05 57.71 59.39 57.31 58.63 10.9M
2025-06-04 57.22 58.38 57.22 57.97 7.4M
2025-06-03 56.39 57.71 56.39 57.21 5.9M
2025-05-30 58.46 58.59 56.77 57.15 7.5M
2025-05-29 58.39 59.20 58.15 58.43 8.0M
2025-05-28 59.32 59.91 58.12 58.39 7.8M
2025-05-27 60.68 60.89 58.82 58.95 10.7M
2025-05-26 61.54 61.54 60.19 60.92 9.4M
2025-05-23 62.69 63.52 61.56 61.77 9.4M
2025-05-22 63.33 65.04 63.02 63.39 8.6M
2025-05-21 63.92 64.45 62.69 63.32 6.1M
2025-05-20 63.78 64.89 63.22 64.12 5.9M
2025-05-19 64.62 64.65 62.42 63.77 8.7M
2025-05-16 64.71 66.71 64.70 64.96 10.2M
2025-05-15 67.69 67.82 65.45 65.47 8.4M
2025-05-14 68.47 69.02 67.75 67.91 8.7M
2025-05-13 70.92 71.06 68.85 69.02 10.2M
2025-05-12 69.49 70.82 69.14 70.46 12.1M
2025-05-09 70.37 70.75 67.69 68.35 12.0M
2025-05-08 70.68 73.06 70.30 71.08 12.2M
2025-05-07 71.89 73.99 69.85 71.04 17.3M
2025-05-06 70.08 71.46 68.93 70.81 15.2M
2025-04-30 67.91 71.04 66.92 70.08 17.5M
2025-04-29 65.98 67.70 65.47 67.35 11.2M
2025-04-28 67.73 68.69 65.92 65.98 11.0M
2025-04-25 69.77 69.85 67.83 68.55 11.3M
2025-04-24 93.00 94.20 89.65 90.40 13.8M
2025-04-23 87.34 94.90 87.04 93.67 18.3M
2025-04-22 89.91 90.07 86.30 86.32 10.3M
2025-04-21 82.00 88.19 82.00 88.00 13.4M
2025-04-18 86.18 87.43 83.08 84.77 10.7M
2025-04-17 86.86 91.00 86.01 87.69 14.3M
2025-04-16 84.43 89.90 84.20 87.13 18.2M
2025-04-15 87.00 87.20 83.82 85.35 10.9M
2025-04-14 86.22 88.29 84.10 85.75 16.1M
2025-04-11 78.00 87.51 78.00 86.22 23.3M
2025-04-10 76.84 81.47 76.00 79.55 19.9M
2025-04-09 67.00 74.06 62.55 74.06 21.3M
2025-04-08 71.00 73.49 67.28 67.33 15.2M
2025-04-07 74.75 77.80 74.75 74.75 3.1M
2025-04-03 85.22 87.00 82.80 83.05 9.3M
2025-04-02 86.70 87.79 86.00 86.65 7.5M
2025-04-01 87.49 88.27 86.00 86.60 9.0M
2025-03-31 87.79 88.27 83.36 86.94 13.7M
2025-03-28 91.01 92.08 87.88 88.03 13.5M
2025-03-27 92.98 96.00 91.56 92.35 13.1M
2025-03-26 92.05 96.50 92.01 92.56 11.7M
2025-03-25 96.00 99.40 94.04 94.30 11.3M
2025-03-24 98.01 99.66 94.00 96.77 12.4M
2025-03-21 99.15 106.03 95.00 100.47 21.1M
2025-03-20 106.00 110.48 102.58 102.70 15.2M
2025-03-19 106.68 108.60 102.48 108.15 18.4M
2025-03-18 108.46 112.58 105.00 106.60 23.5M
2025-03-17 96.80 108.46 94.00 108.46 25.8M
2025-03-14 96.01 104.02 95.10 98.60 16.1M
2025-03-13 102.13 105.00 96.80 98.69 15.9M
2025-03-12 98.97 108.25 97.70 105.28 21.6M
2025-03-11 95.90 99.70 93.01 99.00 16.6M
2025-03-10 96.98 99.95 95.00 96.82 17.0M
2025-03-07 97.18 98.57 91.98 93.70 18.7M
2025-03-06 99.00 102.00 96.88 99.28 18.8M
2025-03-05 94.80 102.00 93.05 99.60 20.2M
2025-03-04 89.95 102.49 89.93 96.72 23.5M
2025-03-03 94.18 104.46 94.18 94.18 20.6M
2025-02-28 114.07 114.27 104.64 104.64 10.3M
2025-02-27 103.00 116.27 102.60 116.27 26.4M
2025-02-26 94.80 105.70 94.00 105.70 28.1M
2025-02-25 84.02 96.68 84.02 96.09 26.7M
2025-02-24 92.60 97.00 87.81 87.89 27.4M
2025-02-21 89.60 97.57 86.66 97.57 24.9M
2025-02-20 83.06 88.70 79.01 88.70 21.0M
2025-02-19 72.00 80.64 72.00 80.64 21.0M
2025-02-18 68.00 77.06 67.60 73.31 22.9M
2025-02-17 63.60 71.02 63.04 71.01 23.0M
2025-02-14 62.77 66.10 62.77 64.56 14.4M
2025-02-13 67.00 68.63 63.23 64.22 16.2M
2025-02-12 65.00 67.48 63.50 66.50 16.8M
2025-02-11 62.50 68.33 62.01 67.39 22.6M
2025-02-10 62.56 64.13 61.18 63.02 16.0M
2025-02-07 62.00 65.15 61.61 64.13 24.2M
2025-02-06 57.00 65.23 56.96 64.84 26.1M
2025-02-05 57.70 62.88 57.44 59.30 28.7M
2025-01-27 57.65 59.60 55.60 57.52 29.7M
2025-01-24 49.24 54.21 48.62 54.21 20.2M
2025-01-23 45.20 49.28 44.50 49.28 29.0M
2025-01-22 43.63 46.56 43.01 44.80 19.9M
2025-01-21 43.45 44.68 43.02 44.07 21.6M
2025-01-20 44.00 44.43 42.40 43.31 22.7M
2025-01-17 42.65 45.55 42.65 43.64 26.7M
2025-01-16 42.30 43.19 40.99 41.41 17.5M
2025-01-15 41.63 43.68 41.42 42.52 19.0M
2025-01-14 38.53 42.49 38.05 41.84 21.9M
2025-01-13 37.84 40.28 37.71 38.63 17.1M
2025-01-10 37.80 40.50 37.56 38.69 18.9M
2025-01-09 37.00 39.67 36.70 38.35 17.0M
2025-01-08 35.66 37.95 35.23 37.19 14.8M
2025-01-07 34.79 36.06 34.52 36.06 9.2M
2025-01-06 34.88 35.67 34.13 34.58 7.9M
2025-01-03 38.35 38.60 35.30 35.36 13.0M
2025-01-02 38.24 39.68 37.27 38.35 13.8M