Orbbec Inc (688322)

688322
🏛️ 중국 →
85.88
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 36.00 37.90 36.00 37.58 12.4M
2023-12-28 33.95 36.35 33.59 35.94 8.2M
2023-12-27 34.10 35.27 33.75 34.37 4.7M
2023-12-26 35.83 36.00 33.81 34.12 6.5M
2023-12-25 34.50 36.79 34.50 35.99 9.1M
2023-12-22 33.73 35.99 33.70 34.11 9.3M
2023-12-21 33.40 34.35 32.52 33.68 5.2M
2023-12-20 33.13 35.40 33.03 33.79 8.1M
2023-12-19 32.58 33.13 31.52 33.10 5.3M
2023-12-18 34.97 34.97 32.12 32.39 7.0M
2023-12-15 35.50 35.61 34.50 34.58 4.6M
2023-12-14 36.50 37.23 35.00 35.36 8.0M
2023-12-13 36.99 38.05 36.33 36.75 9.9M
2023-12-12 36.24 38.20 35.81 36.01 7.0M
2023-12-11 35.40 36.25 34.65 35.79 6.0M
2023-12-08 33.80 35.89 33.57 35.45 7.6M
2023-12-07 32.34 34.20 31.90 33.51 5.4M
2023-12-06 32.01 32.66 31.87 32.01 3.0M
2023-12-05 33.48 33.80 32.00 32.20 3.6M
2023-12-04 33.67 34.59 33.59 33.73 3.0M
2023-12-01 33.49 34.04 32.95 33.60 4.4M
2023-11-30 34.22 35.22 33.50 33.80 7.8M
2023-11-29 34.00 34.67 33.37 33.47 3.4M
2023-11-28 33.83 35.10 33.45 33.99 5.0M
2023-11-27 33.86 35.19 33.50 34.03 4.2M
2023-11-24 33.90 34.73 33.25 33.45 4.3M
2023-11-23 33.75 34.63 32.90 34.27 4.2M
2023-11-22 35.20 35.79 33.80 33.87 5.2M
2023-11-21 35.40 36.99 35.18 35.81 8.2M
2023-11-20 33.78 36.19 33.52 35.18 7.9M
2023-11-17 33.55 34.30 33.33 33.77 3.5M
2023-11-16 34.42 34.57 33.68 33.77 2.8M
2023-11-15 35.02 35.25 33.80 34.42 4.9M
2023-11-14 34.20 34.80 33.97 34.49 4.1M
2023-11-13 33.13 35.37 32.72 34.32 6.0M
2023-11-10 32.92 33.36 32.56 32.98 3.3M
2023-11-09 33.38 33.77 32.72 32.97 3.7M
2023-11-08 34.16 34.30 33.35 33.65 5.0M
2023-11-07 33.88 34.47 33.10 34.16 6.7M
2023-11-06 31.59 34.28 31.28 33.51 9.7M
2023-11-03 30.65 31.99 30.10 31.42 7.6M
2023-11-02 29.89 30.28 29.08 29.10 2.7M
2023-11-01 29.80 30.60 29.65 29.89 2.3M
2023-10-31 30.24 30.80 29.45 29.87 3.2M
2023-10-30 28.45 30.38 28.40 30.12 4.1M
2023-10-27 28.43 28.66 27.77 28.55 2.9M
2023-10-26 27.85 28.60 27.52 28.51 2.7M
2023-10-25 27.70 28.58 27.42 28.16 3.3M
2023-10-24 26.91 27.80 26.36 27.55 2.8M
2023-10-23 28.09 28.12 26.55 26.75 3.2M
2023-10-20 29.31 29.48 27.90 27.95 3.5M
2023-10-19 29.14 30.22 29.04 29.18 3.2M
2023-10-18 30.11 30.13 29.25 29.35 3.2M
2023-10-17 30.25 30.56 29.83 30.24 2.6M
2023-10-16 32.00 32.05 30.00 30.39 4.4M
2023-10-13 31.56 32.53 31.29 31.55 3.9M
2023-10-12 32.79 32.79 31.63 31.88 4.2M
2023-10-11 32.30 33.33 31.10 32.88 6.2M
2023-10-10 31.62 33.10 31.32 32.65 5.2M
2023-10-09 32.59 32.60 31.16 31.55 4.2M
2023-09-28 31.82 32.98 31.69 32.51 6.9M
2023-09-27 31.40 32.74 31.40 31.65 5.8M
2023-09-26 32.05 32.87 30.90 31.85 10.4M
2023-09-25 31.80 34.54 31.08 32.70 15.7M
2023-09-22 27.95 29.82 27.92 29.68 5.8M
2023-09-21 28.03 28.55 27.90 28.01 2.5M
2023-09-20 28.66 29.26 28.26 28.40 2.9M
2023-09-19 29.61 29.66 28.50 28.98 4.0M
2023-09-18 29.30 30.36 28.88 29.61 5.5M
2023-09-15 29.49 30.88 28.77 29.61 6.5M
2023-09-14 30.38 30.68 28.86 29.21 8.4M
2023-09-13 34.50 34.50 30.33 30.77 17.6M
2023-09-12 36.07 38.35 34.60 37.32 19.1M
2023-09-11 35.81 37.77 33.90 35.60 16.8M
2023-09-08 31.48 32.43 31.26 31.94 3.5M
2023-09-07 33.17 33.39 31.70 31.85 5.5M
2023-09-06 33.01 33.68 32.68 33.57 4.4M
2023-09-05 32.90 33.89 32.30 33.00 7.5M
2023-09-04 32.52 32.69 31.76 32.64 4.1M
2023-09-01 32.96 33.35 31.98 32.65 4.1M
2023-08-31 32.76 33.30 32.18 32.96 4.5M
2023-08-30 31.92 33.46 31.68 32.93 8.1M
2023-08-29 29.11 32.55 28.90 32.41 10.3M
2023-08-28 30.84 31.26 28.74 28.90 3.7M
2023-08-25 30.08 30.28 28.70 28.98 3.7M
2023-08-24 30.08 31.07 30.06 30.13 3.3M
2023-08-23 31.48 31.48 29.80 29.99 3.5M
2023-08-22 31.25 31.64 30.00 31.18 3.8M
2023-08-21 30.96 32.18 30.62 30.75 3.4M
2023-08-18 33.00 33.96 30.95 30.96 5.0M
2023-08-17 30.82 32.94 30.60 32.20 5.1M
2023-08-16 31.57 31.98 30.70 30.72 3.7M
2023-08-15 32.77 33.85 31.63 31.75 4.8M
2023-08-14 31.03 32.10 30.80 31.99 3.5M
2023-08-11 32.82 33.02 31.36 31.48 4.8M
2023-08-10 33.33 34.19 32.54 32.65 4.0M
2023-08-09 33.00 33.93 32.50 33.25 6.9M
2023-08-08 39.30 40.05 34.25 34.25 13.6M
2023-08-07 37.30 39.50 37.00 39.15 11.8M
2023-08-04 35.88 38.98 35.55 37.30 10.3M
2023-08-03 34.71 36.90 34.71 35.55 4.5M
2023-08-02 34.19 36.28 34.03 35.25 6.1M
2023-08-01 34.56 35.09 33.91 34.60 2.3M
2023-07-31 33.96 35.09 33.50 34.56 3.0M
2023-07-28 33.65 34.00 33.29 33.85 2.6M
2023-07-27 34.53 34.84 33.67 33.73 3.0M
2023-07-26 35.03 35.05 34.01 34.25 2.7M
2023-07-25 35.29 35.72 34.64 35.25 3.1M
2023-07-24 35.00 35.44 34.49 34.91 3.6M
2023-07-21 35.84 36.04 34.98 35.08 3.6M
2023-07-20 36.39 36.93 35.70 35.83 4.1M
2023-07-19 37.33 37.38 36.06 36.65 4.4M
2023-07-18 36.75 38.74 36.70 37.34 6.6M
2023-07-17 37.40 37.84 36.42 36.73 3.4M
2023-07-14 36.73 37.80 36.45 37.21 3.5M
2023-07-13 37.70 37.70 36.60 36.82 4.0M
2023-07-12 38.80 38.85 36.99 37.08 3.5M
2023-07-11 38.34 38.90 37.80 38.74 4.8M
2023-07-10 39.00 39.36 37.68 37.91 4.5M
2023-07-07 41.69 41.69 37.61 38.96 8.4M
2023-07-06 40.21 42.77 39.80 41.73 3.5M
2023-07-05 42.00 42.00 40.79 40.88 3.0M
2023-07-04 41.38 42.30 41.00 42.19 3.8M
2023-07-03 41.70 42.50 40.60 40.90 3.9M
2023-06-30 43.57 43.80 40.80 41.72 6.2M
2023-06-29 41.70 46.00 41.23 44.45 6.2M
2023-06-28 43.70 44.00 40.00 41.62 5.8M
2023-06-27 44.54 45.45 43.43 43.79 5.3M
2023-06-26 48.53 51.21 44.00 45.09 6.7M
2023-06-21 53.33 56.88 49.30 49.97 7.7M
2023-06-20 50.41 58.00 49.49 53.77 9.6M
2023-06-19 49.60 53.50 47.70 51.30 9.4M
2023-06-16 48.40 50.99 45.20 49.97 8.9M
2023-06-15 47.65 51.50 47.50 47.99 9.5M
2023-06-14 46.81 48.55 44.53 47.30 6.8M
2023-06-13 46.53 48.07 45.41 46.99 5.4M
2023-06-12 46.80 48.70 45.70 46.79 6.0M
2023-06-09 46.80 48.22 45.13 47.10 7.4M
2023-06-08 49.42 52.50 47.70 47.70 8.4M
2023-06-07 45.90 49.38 45.43 48.22 8.9M
2023-06-06 49.49 49.95 44.50 44.94 10.7M
2023-06-05 50.89 52.82 49.50 50.51 9.2M
2023-06-02 51.14 55.00 47.98 53.00 14.2M
2023-06-01 51.50 58.50 50.66 51.02 16.8M
2023-05-31 43.46 49.80 42.17 49.80 7.3M
2023-05-30 40.51 42.74 38.80 41.50 9.6M
2023-05-29 39.50 41.69 37.78 39.35 10.4M
2023-05-26 37.53 40.58 36.56 39.50 10.6M
2023-05-25 36.60 38.76 35.73 37.38 7.9M
2023-05-24 36.10 38.88 35.67 37.06 10.5M
2023-05-23 40.75 40.80 36.65 36.80 12.8M
2023-05-22 40.35 42.88 38.63 40.77 15.0M
2023-05-19 38.88 42.55 38.88 39.42 17.1M
2023-05-18 30.50 35.46 29.75 35.46 8.7M
2023-05-17 28.18 29.80 27.80 29.55 3.4M
2023-05-16 27.85 28.50 27.33 27.73 1.4M
2023-05-15 27.99 28.26 27.21 27.81 0.9M
2023-05-12 27.88 28.30 27.55 27.83 1.0M
2023-05-11 28.60 28.69 27.71 27.90 1.2M
2023-05-10 28.11 28.53 27.81 28.41 1.5M
2023-05-09 28.63 29.25 27.90 28.32 1.5M
2023-05-08 28.98 29.10 28.31 28.58 1.5M
2023-05-05 29.23 29.60 28.19 28.82 1.9M
2023-05-04 31.00 31.40 28.56 29.23 2.7M
2023-04-28 29.64 31.27 29.63 31.17 1.8M
2023-04-27 29.76 30.61 28.90 29.41 1.8M
2023-04-26 31.23 31.98 29.51 29.78 2.3M
2023-04-25 33.02 33.28 30.72 31.00 3.3M
2023-04-24 32.15 33.57 32.15 32.92 2.1M
2023-04-21 35.95 36.05 32.60 32.70 4.9M
2023-04-20 35.85 36.79 35.00 36.22 3.9M
2023-04-19 35.50 37.58 34.34 36.02 4.2M
2023-04-18 34.89 35.80 34.31 35.13 2.6M
2023-04-17 36.86 37.00 34.44 34.96 5.7M
2023-04-14 37.55 38.19 34.83 37.01 5.5M
2023-04-13 39.23 41.57 37.30 37.98 6.4M
2023-04-12 38.81 40.55 37.47 40.33 7.8M
2023-04-11 38.47 39.33 35.95 37.18 7.2M
2023-04-10 41.00 43.75 38.00 38.54 11.2M
2023-04-07 36.08 37.59 34.96 37.25 5.0M
2023-04-06 35.00 36.69 34.82 35.67 3.9M
2023-04-04 36.70 37.21 35.41 35.86 3.5M
2023-04-03 35.39 37.00 35.03 36.70 4.3M
2023-03-31 33.90 35.87 33.60 35.38 3.3M
2023-03-30 35.96 36.63 33.83 34.11 5.1M
2023-03-29 35.65 38.38 35.10 36.46 5.7M
2023-03-28 35.20 35.96 34.00 34.86 4.9M
2023-03-27 35.30 37.53 34.30 35.31 8.0M
2023-03-24 32.55 34.86 31.80 34.84 5.3M
2023-03-23 32.11 32.50 30.91 32.05 2.8M
2023-03-22 31.40 32.45 31.35 32.17 3.2M
2023-03-21 31.01 32.00 30.41 31.18 3.1M
2023-03-20 29.50 31.70 29.12 31.01 5.5M
2023-03-17 27.75 29.31 27.75 29.05 3.0M
2023-03-16 28.04 28.60 27.50 27.89 1.4M
2023-03-15 28.51 29.58 28.11 28.52 1.9M
2023-03-14 28.99 28.99 27.57 28.49 1.5M
2023-03-13 28.10 28.53 27.52 28.39 1.1M
2023-03-10 28.42 28.86 27.90 27.99 1.2M
2023-03-09 28.59 29.15 28.02 28.67 1.5M
2023-03-08 27.58 28.61 27.42 28.34 1.4M
2023-03-07 29.12 29.14 27.66 27.66 2.0M
2023-03-06 29.59 29.74 28.78 28.83 1.6M
2023-03-03 30.00 30.58 29.10 29.34 2.1M
2023-03-02 30.51 31.24 29.75 30.04 2.3M
2023-03-01 29.52 31.11 29.08 30.56 3.2M
2023-02-28 30.18 30.18 28.87 29.40 2.5M
2023-02-27 31.01 31.01 30.04 30.22 2.1M
2023-02-24 31.15 32.10 30.66 31.30 3.0M
2023-02-23 32.20 32.30 31.00 31.15 3.1M
2023-02-22 32.68 33.20 31.71 31.96 3.9M
2023-02-21 35.50 35.73 32.35 33.38 7.6M
2023-02-20 29.23 35.04 28.66 35.04 6.1M
2023-02-17 29.78 30.29 29.01 29.20 1.9M
2023-02-16 31.51 31.66 29.60 29.93 2.9M
2023-02-15 30.94 31.76 30.38 31.25 2.5M
2023-02-14 30.46 32.10 30.44 30.94 3.1M
2023-02-13 29.67 30.58 29.55 30.39 2.4M
2023-02-10 30.86 31.14 29.80 29.97 3.5M
2023-02-09 29.03 31.50 28.81 31.34 3.6M
2023-02-08 29.94 30.86 28.68 29.21 3.0M
2023-02-07 28.50 30.14 28.30 29.44 3.5M
2023-02-06 28.52 28.55 27.26 28.27 2.3M
2023-02-03 28.55 29.29 28.01 28.55 2.9M
2023-02-02 27.60 28.79 27.51 27.95 2.2M
2023-02-01 26.84 27.98 26.84 27.67 1.7M
2023-01-31 26.72 27.50 26.41 26.71 1.1M
2023-01-30 26.90 27.95 26.43 26.91 2.4M
2023-01-20 26.90 27.15 26.02 26.17 1.0M
2023-01-19 25.50 26.09 25.49 26.07 0.7M
2023-01-18 25.85 25.95 25.46 25.75 0.6M
2023-01-17 25.90 26.02 25.36 25.61 0.7M
2023-01-16 25.27 26.13 25.27 25.66 1.0M
2023-01-13 24.92 25.41 24.76 25.28 0.7M
2023-01-12 24.55 25.66 24.55 25.12 1.2M
2023-01-11 24.97 25.93 24.63 24.82 1.5M
2023-01-10 25.03 25.88 24.71 24.95 1.4M
2023-01-09 25.05 25.10 24.20 24.89 1.9M
2023-01-06 23.23 25.44 23.16 24.75 2.7M
2023-01-05 22.87 23.20 22.60 23.12 0.5M
2023-01-04 23.27 23.60 22.87 23.10 0.8M
2023-01-03 21.56 22.98 21.53 22.92 1.0M