Niutech Environment Technology Corp (688309)

688309
🏛️ 중국 →
24.31
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 20.30 20.38 19.53 19.76 0.5M
2022-12-29 20.49 20.55 20.01 20.19 0.4M
2022-12-28 19.13 20.44 19.13 20.42 1.1M
2022-12-27 18.19 19.90 18.00 19.32 0.8M
2022-12-26 17.86 18.08 17.62 18.06 0.1M
2022-12-23 17.97 17.97 17.61 17.79 0.1M
2022-12-22 17.92 18.14 17.76 17.95 0.1M
2022-12-21 18.11 18.18 17.90 18.00 0.1M
2022-12-20 18.44 18.91 18.13 18.24 0.4M
2022-12-19 18.08 18.08 17.62 17.88 0.2M
2022-12-16 18.08 18.27 18.06 18.18 0.1M
2022-12-15 18.37 18.37 18.17 18.24 0.1M
2022-12-14 18.36 18.36 18.13 18.21 0.2M
2022-12-13 18.47 18.74 18.22 18.43 0.4M
2022-12-12 18.00 18.49 17.96 18.48 0.2M
2022-12-09 18.03 18.28 17.65 18.13 0.2M
2022-12-08 17.95 18.08 17.52 17.95 0.3M
2022-12-07 18.10 18.12 17.95 18.08 0.1M
2022-12-06 18.18 18.18 17.94 18.07 0.1M
2022-12-05 17.98 18.35 17.82 18.06 0.2M
2022-12-02 17.72 17.92 17.72 17.80 0.1M
2022-12-01 17.98 18.16 17.77 17.77 0.1M
2022-11-30 18.09 18.09 17.80 18.00 0.1M
2022-11-29 17.81 17.98 17.64 17.96 0.2M
2022-11-28 17.57 17.73 17.36 17.70 0.2M
2022-11-25 17.95 18.04 17.71 17.78 0.2M
2022-11-24 18.06 18.17 17.83 17.98 0.1M
2022-11-23 18.26 18.45 17.77 18.06 0.3M
2022-11-22 19.05 19.33 18.33 18.46 0.5M
2022-11-21 18.60 19.34 18.39 19.12 0.5M
2022-11-18 18.18 18.67 18.18 18.57 0.3M
2022-11-17 18.01 18.17 17.71 18.17 0.2M
2022-11-16 18.56 18.56 17.80 18.01 0.5M
2022-11-15 18.14 18.61 17.96 18.40 0.7M
2022-11-14 17.42 18.25 17.42 17.96 0.7M
2022-11-11 17.32 17.44 17.02 17.25 0.3M
2022-11-10 16.83 17.00 16.69 17.00 0.2M
2022-11-09 16.73 16.80 16.65 16.72 0.2M
2022-11-08 16.72 16.73 16.56 16.66 0.1M
2022-11-07 16.68 16.68 16.51 16.58 0.2M
2022-11-04 16.39 16.65 16.35 16.56 0.3M
2022-11-03 16.33 16.36 16.20 16.30 0.1M
2022-11-02 16.32 16.34 16.20 16.25 0.1M
2022-11-01 16.37 16.37 16.10 16.27 0.2M
2022-10-31 16.11 16.34 16.06 16.26 0.2M
2022-10-28 16.44 16.54 15.90 16.00 0.4M
2022-10-27 16.14 16.88 16.12 16.43 0.4M
2022-10-26 15.87 16.09 15.74 16.09 0.2M
2022-10-25 15.79 15.80 15.38 15.80 0.1M
2022-10-24 15.88 15.88 15.66 15.79 0.2M
2022-10-21 15.96 15.96 15.76 15.88 0.1M
2022-10-20 15.84 15.93 15.78 15.92 0.1M
2022-10-19 15.91 15.99 15.77 15.85 0.1M
2022-10-18 15.99 15.99 15.77 15.84 0.1M
2022-10-17 15.80 16.00 15.45 15.92 0.1M
2022-10-14 15.46 15.74 15.33 15.67 0.2M
2022-10-13 15.45 15.70 15.12 15.38 0.1M
2022-10-12 15.19 15.34 15.04 15.26 0.0M
2022-10-11 15.10 15.15 14.87 15.14 0.1M
2022-10-10 15.21 15.21 14.89 14.95 0.1M
2022-09-30 15.42 15.43 15.19 15.25 0.0M
2022-09-29 15.54 15.54 15.28 15.38 0.1M
2022-09-28 15.59 15.59 15.28 15.37 0.0M
2022-09-27 15.21 15.56 15.21 15.54 0.1M
2022-09-26 15.58 15.72 15.38 15.38 0.1M
2022-09-23 15.98 15.98 15.58 15.73 0.1M
2022-09-22 16.04 16.04 15.82 15.89 0.1M
2022-09-21 15.86 16.01 15.81 15.96 0.1M
2022-09-20 15.96 16.07 15.86 16.05 0.1M
2022-09-19 15.92 16.16 15.86 15.86 0.1M
2022-09-16 16.30 16.31 16.08 16.16 0.2M
2022-09-15 16.56 16.72 16.13 16.38 0.2M
2022-09-14 16.63 16.65 16.46 16.57 0.1M
2022-09-13 16.70 16.70 16.51 16.64 0.1M
2022-09-09 16.78 16.79 16.54 16.76 0.1M
2022-09-08 16.73 16.79 16.55 16.69 0.0M
2022-09-07 16.61 16.83 16.59 16.59 0.1M
2022-09-06 16.69 16.74 16.40 16.71 0.1M
2022-09-05 16.78 16.78 16.43 16.53 0.1M
2022-09-02 16.30 16.52 16.30 16.50 0.1M
2022-09-01 16.35 16.38 16.20 16.30 0.0M
2022-08-31 16.57 16.57 16.24 16.30 0.1M
2022-08-30 16.50 16.50 16.32 16.43 0.1M
2022-08-29 16.21 16.45 16.21 16.42 0.1M
2022-08-26 16.34 16.49 16.25 16.42 0.1M
2022-08-25 16.50 16.50 16.12 16.35 0.1M
2022-08-24 16.82 16.89 16.21 16.35 0.4M
2022-08-23 17.25 17.25 16.86 16.89 0.2M
2022-08-22 17.29 17.37 17.07 17.15 0.2M
2022-08-19 17.30 17.68 17.12 17.21 0.2M
2022-08-18 17.00 17.35 17.00 17.35 0.3M
2022-08-17 16.78 17.80 16.78 17.15 0.7M
2022-08-16 16.50 16.60 16.39 16.57 0.2M
2022-08-15 16.42 16.52 16.18 16.48 0.1M
2022-08-12 16.49 16.58 16.37 16.44 0.2M
2022-08-11 16.18 16.50 16.18 16.49 0.3M
2022-08-10 16.42 16.42 16.14 16.18 0.2M
2022-08-09 16.06 16.15 16.03 16.13 0.2M
2022-08-08 16.03 16.17 15.68 16.14 0.2M
2022-08-05 15.77 16.18 15.61 16.06 0.3M
2022-08-04 15.48 15.75 15.48 15.61 0.1M
2022-08-03 15.71 15.81 15.46 15.51 0.1M
2022-08-02 16.00 16.16 15.51 15.56 0.3M
2022-08-01 16.10 16.13 16.01 16.09 0.1M
2022-07-29 16.06 16.15 16.00 16.10 0.1M
2022-07-28 16.05 16.15 16.01 16.10 0.2M
2022-07-27 16.21 16.21 16.00 16.11 0.2M
2022-07-26 16.25 16.25 16.00 16.15 0.2M
2022-07-25 15.98 16.38 15.86 16.12 0.3M
2022-07-22 17.34 17.34 15.90 16.30 0.9M
2022-07-21 17.33 17.33 17.12 17.20 0.1M
2022-07-20 17.38 17.38 17.16 17.25 0.3M
2022-07-19 17.33 17.41 17.27 17.32 0.2M
2022-07-18 17.21 17.44 17.18 17.40 0.1M
2022-07-15 17.54 17.55 17.14 17.28 0.2M
2022-07-14 17.92 17.92 17.47 17.55 0.2M
2022-07-13 17.37 17.62 17.37 17.55 0.2M
2022-07-12 17.50 17.77 17.32 17.49 0.1M
2022-07-11 17.88 17.88 17.29 17.54 0.7M
2022-07-08 17.99 18.18 17.63 17.97 0.3M
2022-07-07 17.80 18.17 17.52 17.99 0.4M
2022-07-06 17.85 17.97 17.21 17.68 0.4M
2022-07-05 17.30 17.85 17.21 17.77 0.8M
2022-07-04 16.81 17.20 16.74 17.12 0.4M
2022-07-01 16.75 16.81 16.60 16.80 0.2M
2022-06-30 16.58 16.82 16.58 16.63 0.2M
2022-06-29 16.88 16.88 16.50 16.62 0.3M
2022-06-28 16.58 16.71 16.46 16.66 0.2M
2022-06-27 16.49 16.78 16.49 16.65 0.2M
2022-06-24 16.67 16.73 16.34 16.71 0.3M
2022-06-23 16.76 16.76 16.51 16.62 0.3M
2022-06-22 16.98 17.07 16.57 16.78 0.5M
2022-06-21 16.38 17.10 16.35 16.93 0.8M
2022-06-20 16.34 16.36 16.13 16.30 0.2M
2022-06-17 16.27 16.29 16.07 16.23 0.4M
2022-06-16 16.20 16.52 16.12 16.28 0.5M
2022-06-15 16.22 16.60 16.22 16.42 0.4M
2022-06-14 16.60 16.60 16.21 16.42 0.4M
2022-06-13 17.00 17.00 16.43 16.74 0.6M
2022-06-10 16.95 17.10 16.70 16.98 0.5M
2022-06-09 16.62 17.11 16.26 16.95 0.5M
2022-06-08 16.99 17.09 16.30 16.66 0.7M
2022-06-07 16.90 17.21 16.72 16.83 1.1M
2022-06-06 16.47 16.96 16.20 16.89 1.4M
2022-06-02 15.88 16.38 15.50 16.20 1.0M
2022-06-01 15.11 16.04 15.11 15.75 0.7M
2022-05-31 15.08 15.27 15.00 15.15 0.3M
2022-05-30 15.24 15.63 14.90 15.08 0.5M
2022-05-27 15.83 15.83 14.90 15.26 0.6M
2022-05-26 15.49 16.17 15.48 15.67 1.2M
2022-05-25 14.08 15.50 13.91 15.50 1.4M
2022-05-24 15.10 15.30 13.70 14.17 1.3M
2022-05-23 14.31 15.12 14.30 15.05 1.2M
2022-05-20 13.60 14.40 13.54 14.24 0.9M
2022-05-19 12.99 13.78 12.93 13.68 0.6M
2022-05-18 12.89 13.20 12.87 13.07 0.2M
2022-05-17 12.95 13.06 12.70 13.03 0.2M
2022-05-16 12.65 13.34 12.54 13.11 0.5M
2022-05-13 12.47 12.78 12.46 12.65 0.3M
2022-05-12 12.92 13.08 12.40 12.66 0.4M
2022-05-11 13.30 13.30 12.88 13.09 0.4M
2022-05-10 13.10 13.27 12.70 13.16 0.3M
2022-05-09 12.53 13.38 12.42 13.03 0.6M
2022-05-06 12.20 12.45 12.03 12.41 0.2M
2022-05-05 12.32 12.60 12.15 12.46 0.5M
2022-04-29 12.25 12.64 12.03 12.43 0.8M
2022-04-28 12.95 12.95 11.80 12.38 2.3M
2022-04-26 9.30 11.76 9.30 10.80 0.8M
2022-04-25 11.80 12.43 11.61 11.61 0.7M
2022-04-22 12.90 12.90 12.45 12.60 0.2M
2022-04-21 13.51 13.52 12.70 12.74 0.5M
2022-04-20 13.72 13.80 13.42 13.50 0.2M
2022-04-19 14.12 14.22 13.61 13.65 0.5M
2022-04-18 14.10 14.25 13.81 14.25 0.2M
2022-04-15 14.31 14.35 14.00 14.07 0.4M
2022-04-14 14.55 14.66 14.41 14.53 0.2M
2022-04-13 15.03 15.03 14.51 14.57 0.2M
2022-04-12 14.44 14.84 14.14 14.81 0.2M
2022-04-11 14.81 14.87 14.41 14.42 0.2M
2022-04-08 15.00 15.00 14.62 14.94 0.2M
2022-04-07 15.15 15.20 14.84 14.95 0.4M
2022-04-06 14.81 15.22 14.62 15.22 0.4M
2022-04-01 14.85 15.03 14.80 14.99 0.2M
2022-03-31 14.93 15.05 14.88 15.01 0.1M
2022-03-30 14.83 15.01 14.81 14.90 0.2M
2022-03-29 14.92 15.20 14.71 14.83 0.2M
2022-03-28 15.29 15.29 14.75 15.07 0.2M
2022-03-25 14.80 15.19 14.80 15.12 0.2M
2022-03-24 15.23 15.23 14.90 15.03 0.2M
2022-03-23 15.48 15.48 15.20 15.26 0.1M
2022-03-22 15.25 15.48 15.05 15.43 0.3M
2022-03-21 14.91 15.50 14.91 15.26 0.3M
2022-03-18 14.85 15.10 14.61 14.96 0.3M
2022-03-17 14.68 15.02 14.67 14.86 0.3M
2022-03-16 14.54 14.71 13.80 14.66 0.3M
2022-03-15 15.21 15.21 14.25 14.25 0.4M
2022-03-14 15.51 15.56 15.23 15.29 0.2M
2022-03-11 15.47 15.66 15.01 15.52 0.2M
2022-03-10 15.26 15.63 15.26 15.47 0.3M
2022-03-09 15.27 15.63 14.70 15.20 0.4M
2022-03-08 15.88 15.93 15.30 15.34 0.3M
2022-03-07 16.27 16.27 15.85 16.01 0.4M
2022-03-04 16.39 16.40 16.06 16.08 0.3M
2022-03-03 16.39 16.65 16.26 16.33 0.4M
2022-03-02 16.14 16.59 16.05 16.45 0.4M
2022-03-01 16.15 16.29 15.98 16.20 0.3M
2022-02-28 16.30 16.30 15.86 16.01 0.4M
2022-02-25 16.24 16.28 15.90 16.11 0.3M
2022-02-24 16.59 16.59 15.82 16.06 0.6M
2022-02-23 16.50 16.60 16.34 16.47 0.3M
2022-02-22 16.65 16.65 16.15 16.36 0.3M
2022-02-21 16.47 16.68 16.36 16.60 0.6M
2022-02-18 16.20 16.49 16.07 16.41 0.5M
2022-02-17 16.01 16.46 16.01 16.30 0.8M
2022-02-16 15.91 16.14 15.81 16.08 0.4M
2022-02-15 15.86 15.89 15.67 15.76 0.3M
2022-02-14 16.00 16.05 15.75 15.90 0.3M
2022-02-11 16.02 16.14 15.68 15.96 0.5M
2022-02-10 16.05 16.28 16.00 16.06 0.4M
2022-02-09 16.06 16.26 15.94 16.20 0.4M
2022-02-08 15.56 16.06 15.56 16.00 0.8M
2022-02-07 15.71 15.95 15.59 15.66 0.5M
2022-01-28 15.48 15.83 15.31 15.51 0.6M
2022-01-27 15.68 15.68 15.00 15.18 0.6M
2022-01-26 15.55 15.79 15.39 15.55 0.8M
2022-01-25 16.00 16.20 15.52 15.55 2.2M
2022-01-24 17.51 17.85 16.49 16.49 3.4M
2022-01-21 20.93 21.11 20.49 20.61 0.4M
2022-01-20 21.48 21.56 20.93 20.93 0.3M
2022-01-19 21.31 21.53 21.12 21.49 0.3M
2022-01-18 21.54 21.63 21.20 21.27 0.4M
2022-01-17 21.36 21.61 21.18 21.61 0.6M
2022-01-14 21.23 21.44 21.10 21.20 0.4M
2022-01-13 21.38 21.47 21.24 21.36 0.3M
2022-01-12 21.29 21.53 21.16 21.38 0.4M
2022-01-11 21.22 21.31 21.10 21.16 0.3M
2022-01-10 21.04 21.28 20.86 21.17 0.3M
2022-01-07 21.37 21.48 20.94 21.04 0.5M
2022-01-06 21.08 21.43 21.05 21.39 0.7M
2022-01-05 21.41 21.41 20.87 20.98 0.5M
2022-01-04 21.13 21.43 21.03 21.42 0.6M