Beijing Oriental Yuhong Waterproof Technology Co Ltd (002271)

002271
🏛️ 중국 →
12.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.59 12.59 12.34 12.34 3,236.2K
09:35 12.34 12.37 12.30 12.34 2,283.7K
09:40 12.35 12.38 12.33 12.36 1,150.2K
09:45 12.37 12.37 12.31 12.33 1,272.2K
09:50 12.33 12.40 12.33 12.40 1,254.9K
09:55 12.40 12.53 12.40 12.47 1,571.9K
10:00 12.46 12.54 12.46 12.53 1,316.6K
10:05 12.52 12.54 12.49 12.51 564.0K
10:10 12.51 12.52 12.43 12.43 795.2K
10:15 12.44 12.44 12.41 12.41 314.7K
10:20 12.41 12.44 12.41 12.44 730.0K
10:25 12.43 12.51 12.42 12.50 854.3K
10:30 12.51 12.53 12.50 12.50 482.9K
10:35 12.49 12.52 12.49 12.51 400.0K
10:40 12.51 12.53 12.50 12.51 329.1K
10:45 12.51 12.52 12.46 12.46 279.7K
10:50 12.46 12.48 12.46 12.47 161.6K
10:55 12.45 12.47 12.43 12.46 358.3K
11:00 12.46 12.48 12.45 12.46 327.1K
11:05 12.45 12.50 12.44 12.47 360.6K
11:10 12.47 12.49 12.45 12.48 279.8K
11:15 12.48 12.49 12.44 12.45 206.9K
11:20 12.44 12.47 12.44 12.45 254.1K
11:25 12.45 12.46 12.44 12.45 280.2K
13:00 12.45 12.45 12.40 12.42 426.9K
13:05 12.41 12.46 12.41 12.46 292.0K
13:10 12.45 12.45 12.41 12.42 420.2K
13:15 12.41 12.42 12.36 12.36 869.0K
13:20 12.36 12.37 12.35 12.37 451.8K
13:25 12.36 12.37 12.34 12.35 487.9K
13:30 12.35 12.36 12.34 12.35 291.5K
13:35 12.35 12.36 12.33 12.34 528.8K
13:40 12.34 12.34 12.30 12.31 786.7K
13:45 12.31 12.32 12.30 12.30 840.9K
13:50 12.30 12.30 12.27 12.27 1,079.7K
13:55 12.28 12.28 12.25 12.28 1,141.4K
14:00 12.28 12.31 12.28 12.28 524.0K
14:05 12.28 12.30 12.26 12.29 536.1K
14:10 12.29 12.30 12.27 12.28 337.9K
14:15 12.28 12.28 12.25 12.26 677.9K
14:20 12.26 12.30 12.26 12.29 516.7K
14:25 12.28 12.32 12.27 12.29 687.6K
14:30 12.29 12.33 12.29 12.33 715.7K
14:35 12.33 12.34 12.31 12.32 538.5K
14:40 12.32 12.34 12.31 12.33 479.7K
14:45 12.32 12.32 12.30 12.31 784.2K
14:50 12.31 12.33 12.30 12.32 917.2K
14:55 12.32 12.35 12.32 12.35 518.8K
15:40 12.33 12.33 12.33 12.33 557.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.18 12.42 12.05 12.35 30.2M
2025-09-26 12.30 12.43 12.15 12.23 24.1M
2025-09-25 12.22 12.44 12.10 12.39 31.3M
2025-09-24 12.15 12.32 12.02 12.20 26.6M
2025-09-23 12.39 12.48 11.91 12.09 42.6M
2025-09-22 12.57 12.59 12.24 12.33 34.5M
2025-09-19 12.55 12.77 12.26 12.66 55.8M
2025-09-18 12.74 12.82 12.50 12.60 53.9M
2025-09-17 12.42 12.87 12.32 12.74 63.4M
2025-09-16 12.07 12.47 11.97 12.42 59.8M
2025-09-15 12.05 12.14 11.91 12.10 30.8M
2025-09-12 11.84 12.36 11.82 12.05 66.0M
2025-09-11 11.86 11.91 11.77 11.85 36.1M
2025-09-10 11.77 11.98 11.65 11.90 39.6M
2025-09-09 11.52 11.85 11.46 11.78 41.5M
2025-09-08 11.51 11.67 11.43 11.58 32.7M
2025-09-05 11.33 11.50 11.24 11.47 29.3M
2025-09-04 11.23 11.37 11.13 11.26 27.3M
2025-09-03 11.54 11.57 11.19 11.22 26.9M
2025-09-02 11.71 11.72 11.41 11.55 32.7M
2025-09-01 11.77 11.88 11.62 11.70 35.6M
2025-08-29 11.66 11.97 11.65 11.76 50.3M
2025-08-28 11.67 11.74 11.27 11.60 59.0M
2025-08-27 11.85 11.93 11.66 11.66 72.0M
2025-08-26 13.10 13.15 12.80 12.80 87.5M
2025-08-25 12.79 13.19 12.76 13.10 77.1M
2025-08-22 12.54 12.74 12.44 12.74 51.2M
2025-08-21 12.50 12.70 12.47 12.51 54.6M
2025-08-20 12.41 12.45 12.23 12.41 29.0M
2025-08-19 12.12 12.50 12.11 12.46 58.0M
2025-08-18 12.20 12.23 12.08 12.11 47.3M
2025-08-15 12.02 12.24 12.02 12.14 28.9M
2025-08-14 12.35 12.44 12.03 12.03 40.4M
2025-08-13 12.49 12.50 12.25 12.32 39.0M
2025-08-12 12.25 12.57 12.25 12.50 40.3M
2025-08-11 12.50 12.74 12.49 12.64 39.6M
2025-08-08 12.49 12.54 12.35 12.40 21.2M
2025-08-07 12.58 12.65 12.30 12.49 32.5M
2025-08-06 12.50 12.60 12.42 12.55 40.7M
2025-08-05 11.93 12.50 11.93 12.48 67.0M
2025-08-04 11.99 12.01 11.80 11.93 27.7M
2025-08-01 12.14 12.24 11.88 11.92 42.2M
2025-07-31 12.45 12.45 11.98 12.03 59.8M
2025-07-30 12.40 12.78 12.33 12.51 48.6M
2025-07-29 12.43 12.64 12.28 12.43 36.0M
2025-07-28 12.30 12.41 12.19 12.32 34.9M
2025-07-25 12.48 12.60 12.30 12.41 45.6M
2025-07-24 12.29 12.50 12.05 12.40 51.6M
2025-07-23 12.72 12.80 12.32 12.35 86.2M
2025-07-22 11.99 12.71 11.83 12.64 143.5M
2025-07-21 11.66 11.89 11.47 11.87 93.1M
2025-07-18 11.36 11.38 11.18 11.20 19.5M
2025-07-17 11.27 11.38 11.21 11.27 16.7M
2025-07-16 11.25 11.37 11.18 11.29 22.3M
2025-07-15 11.32 11.39 11.07 11.24 33.6M
2025-07-14 11.52 11.52 11.29 11.34 30.1M
2025-07-11 11.68 11.69 11.50 11.52 30.7M
2025-07-10 11.37 11.72 11.33 11.68 48.4M
2025-07-09 11.47 11.47 11.33 11.37 30.1M
2025-07-08 11.20 11.54 11.13 11.48 55.2M
2025-07-07 11.00 11.38 11.00 11.21 59.3M
2025-07-04 11.02 11.12 10.90 10.90 33.2M
2025-07-03 10.73 11.13 10.73 11.07 71.1M
2025-07-02 10.68 10.80 10.63 10.78 21.8M
2025-07-01 10.73 10.75 10.64 10.67 12.6M
2025-06-30 10.65 10.78 10.65 10.73 16.0M
2025-06-27 10.61 10.70 10.61 10.65 13.6M
2025-06-26 10.70 10.70 10.59 10.60 13.8M
2025-06-25 10.65 10.70 10.56 10.70 20.8M
2025-06-24 10.55 10.65 10.49 10.65 21.0M
2025-06-23 10.36 10.52 10.26 10.49 15.3M
2025-06-20 10.45 10.56 10.40 10.41 14.0M
2025-06-19 10.57 10.62 10.45 10.45 15.4M
2025-06-18 10.67 10.67 10.53 10.58 16.8M
2025-06-17 10.56 10.90 10.56 10.71 38.9M
2025-06-16 10.53 10.63 10.37 10.56 36.5M
2025-06-13 10.96 10.96 10.50 10.54 84.7M
2025-06-12 11.02 11.02 10.92 10.95 26.8M
2025-06-11 11.02 11.09 11.01 11.04 15.9M
2025-06-10 11.09 11.14 10.98 11.03 20.2M
2025-06-09 11.08 11.11 11.03 11.11 20.0M
2025-06-06 11.15 11.17 11.05 11.08 18.6M
2025-06-05 11.18 11.20 11.08 11.14 16.4M
2025-06-04 11.03 11.22 11.01 11.20 26.0M
2025-06-03 11.05 11.14 10.98 11.03 23.5M
2025-05-30 11.05 11.17 11.02 11.17 18.3M
2025-05-29 10.95 11.06 10.94 11.06 11.1M
2025-05-28 11.12 11.14 10.97 10.97 15.3M
2025-05-27 11.07 11.14 11.06 11.11 9.8M
2025-05-26 11.05 11.11 11.04 11.10 9.7M
2025-05-23 11.13 11.17 11.05 11.08 12.1M
2025-05-22 11.22 11.25 11.10 11.12 21.9M
2025-05-21 11.33 11.36 11.25 11.27 16.1M
2025-05-20 11.32 11.41 11.25 11.34 16.9M
2025-05-19 11.35 11.39 11.27 11.32 12.5M
2025-05-16 11.32 11.44 11.26 11.41 21.5M
2025-05-15 11.40 11.40 11.21 11.21 16.9M
2025-05-14 11.41 11.48 11.30 11.42 13.5M
2025-05-13 11.52 11.55 11.41 11.44 14.1M
2025-05-12 11.35 11.48 11.33 11.47 15.8M
2025-05-09 11.43 11.43 11.30 11.33 12.2M
2025-05-08 11.42 11.50 11.35 11.42 17.3M
2025-05-07 11.50 11.63 11.38 11.42 19.5M
2025-05-06 11.22 11.37 11.22 11.35 16.8M
2025-04-30 11.12 11.27 11.12 11.17 15.0M
2025-04-29 11.11 11.23 11.09 11.13 17.5M
2025-04-28 11.70 11.74 11.02 11.20 41.5M
2025-04-25 11.72 12.02 11.62 11.76 25.2M
2025-04-24 11.81 11.92 11.65 11.71 12.7M
2025-04-23 11.96 12.02 11.80 11.80 15.1M
2025-04-22 11.95 12.04 11.89 11.96 12.8M
2025-04-21 12.06 12.07 11.93 11.98 14.4M
2025-04-18 12.13 12.15 11.91 12.06 14.3M
2025-04-17 11.60 12.33 11.59 12.16 37.5M
2025-04-16 11.68 11.77 11.52 11.67 16.7M
2025-04-15 11.91 11.95 11.64 11.75 16.8M
2025-04-14 12.05 12.10 11.89 11.93 17.0M
2025-04-11 12.01 12.10 11.92 12.02 20.4M
2025-04-10 12.00 12.16 11.80 12.01 24.4M
2025-04-09 11.38 12.00 11.17 11.91 35.1M
2025-04-08 11.17 11.54 11.10 11.50 30.7M
2025-04-07 11.68 11.74 10.94 11.18 48.0M
2025-04-03 12.02 12.23 11.98 12.15 17.4M
2025-04-02 12.09 12.21 12.01 12.06 20.6M
2025-04-01 12.73 12.74 12.02 12.11 56.7M
2025-03-31 13.64 13.72 13.45 13.65 34.3M
2025-03-28 13.64 13.73 13.52 13.63 24.5M
2025-03-27 13.51 13.72 13.40 13.60 24.5M
2025-03-26 13.60 13.64 13.39 13.50 18.5M
2025-03-25 13.48 13.73 13.44 13.59 29.1M
2025-03-24 13.45 13.60 13.24 13.41 28.6M
2025-03-21 13.58 13.79 13.39 13.50 39.4M
2025-03-20 13.88 13.96 13.57 13.58 35.3M
2025-03-19 13.79 13.96 13.69 13.88 31.4M
2025-03-18 13.86 13.88 13.69 13.79 23.3M
2025-03-17 13.60 13.94 13.60 13.87 45.9M
2025-03-14 13.57 13.66 13.42 13.60 34.0M
2025-03-13 13.47 13.64 13.41 13.52 35.7M
2025-03-12 13.98 14.00 13.66 13.70 45.6M
2025-03-11 13.86 14.24 13.81 13.98 64.2M
2025-03-10 13.42 14.04 13.42 13.97 96.4M
2025-03-07 13.13 13.39 13.07 13.34 38.4M
2025-03-06 13.17 13.38 13.12 13.18 44.7M
2025-03-05 13.03 13.19 12.99 13.08 36.8M
2025-03-04 13.03 13.20 12.89 13.02 34.5M
2025-03-03 12.93 13.30 12.86 13.08 59.6M
2025-02-28 13.08 13.27 12.88 12.91 82.6M
2025-02-27 12.75 12.88 12.56 12.68 29.1M
2025-02-26 12.38 12.75 12.38 12.74 36.4M
2025-02-25 12.50 12.56 12.35 12.38 25.1M
2025-02-24 12.55 12.72 12.51 12.64 23.5M
2025-02-21 12.49 12.76 12.41 12.58 36.3M
2025-02-20 12.38 12.57 12.31 12.48 22.5M
2025-02-19 12.27 12.40 12.18 12.38 24.3M
2025-02-18 12.68 12.69 12.26 12.30 31.8M
2025-02-17 12.60 12.69 12.47 12.68 33.6M
2025-02-14 12.61 12.70 12.45 12.57 27.3M
2025-02-13 12.40 12.80 12.36 12.67 61.1M
2025-02-12 12.18 12.40 12.12 12.40 35.4M
2025-02-11 12.40 12.42 12.14 12.21 24.6M
2025-02-10 12.37 12.40 12.23 12.38 26.3M
2025-02-07 12.00 12.41 11.90 12.32 50.9M
2025-02-06 12.03 12.04 11.71 12.01 38.5M
2025-02-05 12.31 12.34 11.97 12.01 31.8M
2025-01-27 12.12 12.63 12.12 12.26 35.6M
2025-01-24 12.10 12.15 12.00 12.07 27.2M
2025-01-23 12.33 12.49 12.12 12.12 31.5M
2025-01-22 12.26 12.42 12.16 12.19 24.2M
2025-01-21 12.34 12.55 12.12 12.32 30.9M
2025-01-20 12.27 12.45 12.08 12.29 53.1M
2025-01-17 12.69 12.99 12.59 12.80 21.9M
2025-01-16 12.74 12.92 12.60 12.80 22.3M
2025-01-15 12.62 12.83 12.48 12.71 23.4M
2025-01-14 12.35 12.68 12.26 12.67 26.8M
2025-01-13 12.10 12.34 11.97 12.33 22.9M
2025-01-10 12.70 12.74 12.25 12.25 28.2M
2025-01-09 12.50 12.71 12.38 12.66 19.8M
2025-01-08 12.57 12.66 12.26 12.53 27.5M
2025-01-07 12.55 12.67 12.43 12.65 21.5M
2025-01-06 12.46 12.67 12.33 12.60 27.3M
2025-01-03 12.63 12.89 12.18 12.46 44.7M
2025-01-02 12.95 13.14 12.54 12.58 41.2M