Qingdao Yunlu Advanced Materials Technology Co Ltd (688190)

688190
🏛️ 중국 →
106.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 107.68 109.86 107.24 109.12 81.2K
09:35 109.18 109.69 109.00 109.69 28.9K
09:40 109.65 109.80 108.99 109.27 16.2K
09:45 109.50 109.50 108.81 109.37 12.9K
09:50 109.03 109.31 108.93 108.99 5.5K
09:55 108.71 108.88 108.36 108.63 20.8K
10:00 108.63 108.63 108.30 108.30 6.2K
10:05 108.30 108.34 108.17 108.18 7.8K
10:10 107.99 108.51 107.92 108.17 28.5K
10:15 108.27 108.62 108.13 108.62 11.2K
10:20 108.66 108.88 108.66 108.69 4.5K
10:25 108.68 108.72 108.61 108.72 1.3K
10:30 108.38 108.86 108.35 108.86 6.4K
10:35 108.71 108.71 108.71 108.71 0.4K
10:40 108.66 108.66 108.29 108.45 4.0K
10:45 108.66 108.85 108.53 108.62 6.3K
10:50 108.64 109.00 108.20 109.00 21.1K
10:55 109.00 109.48 108.90 109.48 8.6K
11:00 109.47 109.79 109.28 109.68 12.1K
11:05 109.77 110.28 109.77 109.90 23.7K
11:10 109.90 109.90 109.69 109.72 2.6K
11:15 109.72 109.90 109.72 109.90 1.1K
11:20 109.90 110.14 109.80 110.14 7.5K
11:25 110.01 110.01 109.92 109.95 4.0K
13:00 110.00 110.14 109.74 109.90 11.4K
13:05 109.89 110.07 109.72 110.07 10.7K
13:10 110.03 110.03 109.98 109.99 2.0K
13:15 109.75 110.66 109.74 110.41 20.3K
13:20 110.41 111.00 110.41 110.99 16.4K
13:25 110.96 110.99 110.76 110.98 5.8K
13:30 110.99 111.47 110.98 111.00 16.4K
13:35 110.78 111.25 110.78 110.80 6.5K
13:40 111.19 111.39 110.91 111.39 4.9K
13:45 111.17 111.40 111.01 111.20 8.2K
13:50 111.37 111.37 111.21 111.36 7.0K
13:55 111.17 111.54 111.17 111.52 16.7K
14:00 111.60 111.79 111.32 111.32 7.6K
14:05 111.32 111.97 111.32 111.61 24.5K
14:10 111.57 112.37 111.55 112.29 24.5K
14:15 112.45 112.48 112.23 112.44 15.6K
14:20 112.44 112.44 111.70 112.00 10.1K
14:25 112.00 112.15 111.81 111.83 13.3K
14:30 112.08 112.25 111.72 112.10 17.4K
14:35 112.08 112.46 111.89 112.38 22.4K
14:40 112.44 113.59 112.12 113.00 57.4K
14:45 113.01 113.70 113.00 113.64 59.4K
14:50 113.43 113.80 113.42 113.58 48.8K
14:55 113.80 113.87 113.52 113.69 10.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 109.48 109.75 105.00 106.27 0.7M
2025-09-25 113.19 113.63 108.50 108.88 0.8M
2025-09-24 107.49 113.87 106.66 113.69 0.8M
2025-09-23 109.12 110.21 105.32 107.56 0.6M
2025-09-22 109.47 111.84 108.01 109.29 0.4M
2025-09-19 109.03 110.47 107.52 109.68 0.7M
2025-09-18 115.18 115.90 108.60 109.03 1.1M
2025-09-17 116.08 117.49 112.50 115.18 0.8M
2025-09-16 116.72 118.34 113.73 117.20 0.9M
2025-09-15 114.79 118.83 112.73 117.82 1.2M
2025-09-12 111.51 118.41 109.68 114.92 1.3M
2025-09-11 109.24 111.06 107.10 110.99 0.6M
2025-09-10 111.49 112.96 109.09 109.29 0.7M
2025-09-09 110.24 115.88 109.19 111.39 1.2M
2025-09-08 108.49 111.00 106.19 110.28 0.9M
2025-09-05 105.29 107.79 103.60 107.49 1.0M
2025-09-04 108.80 110.35 104.19 105.65 0.9M
2025-09-03 105.98 110.39 104.18 110.00 1.4M
2025-09-02 108.00 108.00 103.00 106.05 1.0M
2025-09-01 108.48 108.74 104.51 108.18 1.2M
2025-08-29 106.09 111.78 103.50 108.48 1.5M
2025-08-28 103.81 106.57 103.00 106.00 1.0M
2025-08-27 104.88 108.48 104.35 104.50 1.3M
2025-08-26 103.32 106.98 102.47 104.88 1.4M
2025-08-25 102.25 106.48 100.20 103.30 1.2M
2025-08-22 98.40 103.39 98.05 101.89 1.1M
2025-08-21 99.49 101.00 98.00 98.40 0.6M
2025-08-20 97.09 99.58 96.80 99.45 0.6M
2025-08-19 100.01 100.75 97.68 97.95 1.1M
2025-08-18 101.11 104.50 99.04 100.95 1.6M
2025-08-15 100.02 101.93 100.02 100.98 0.6M
2025-08-14 103.01 103.53 100.00 100.36 1.0M
2025-08-13 101.88 104.90 100.54 103.81 1.1M
2025-08-12 98.10 102.00 98.02 101.32 1.1M
2025-08-11 99.40 99.94 97.79 98.32 0.7M
2025-08-08 99.99 101.37 97.31 99.07 0.7M
2025-08-07 99.90 101.78 98.70 100.12 0.9M
2025-08-06 99.28 99.28 96.80 98.60 0.7M
2025-08-05 99.09 99.66 97.60 98.60 0.7M
2025-08-04 96.56 99.51 95.97 99.09 0.7M
2025-08-01 96.86 98.20 96.00 96.92 0.5M
2025-07-31 98.38 101.00 96.12 96.95 0.9M
2025-07-30 100.90 103.95 98.50 98.81 1.1M
2025-07-29 97.18 101.60 97.00 100.31 1.0M
2025-07-28 99.05 99.47 97.00 97.75 0.7M
2025-07-25 100.98 100.98 98.51 99.06 1.2M
2025-07-24 96.50 103.43 95.90 100.99 2.0M
2025-07-23 93.21 96.85 92.41 95.45 1.0M
2025-07-22 92.91 94.14 92.00 93.08 0.8M
2025-07-21 90.82 93.33 90.82 93.12 0.7M
2025-07-18 91.15 93.50 89.80 91.54 0.8M
2025-07-17 88.98 91.99 88.19 91.15 0.6M
2025-07-16 89.00 91.39 88.75 88.96 0.7M
2025-07-15 88.51 89.91 87.65 88.99 0.5M
2025-07-14 90.08 91.18 88.01 88.45 0.6M
2025-07-11 89.90 92.00 89.41 90.75 0.7M
2025-07-10 89.97 90.98 89.10 89.60 0.4M
2025-07-09 90.90 92.80 89.68 90.07 0.5M
2025-07-08 89.46 90.98 88.84 90.40 0.4M
2025-07-07 89.27 89.94 88.17 89.18 0.3M
2025-07-04 91.00 91.11 89.00 89.26 0.7M
2025-07-03 91.04 92.50 90.92 91.56 0.7M
2025-07-02 93.39 95.57 91.43 92.00 0.9M
2025-07-01 92.37 93.13 90.00 92.73 0.6M
2025-06-30 92.00 93.37 91.70 92.56 0.8M
2025-06-27 90.32 92.95 89.69 92.19 0.9M
2025-06-26 89.42 93.22 88.00 90.32 1.2M
2025-06-25 89.70 89.99 87.26 89.39 1.0M
2025-06-24 88.88 91.80 88.23 89.66 0.9M
2025-06-23 86.01 89.59 85.98 89.15 1.5M
2025-06-20 82.30 87.66 82.01 86.49 1.7M
2025-06-19 83.73 84.18 82.00 82.24 0.9M
2025-06-18 88.19 89.89 83.81 84.26 1.5M
2025-06-17 90.96 92.50 86.08 86.47 2.3M
2025-06-16 86.00 93.00 84.80 92.90 2.0M
2025-06-13 84.13 85.38 82.83 84.92 0.8M
2025-06-12 85.70 86.20 84.17 84.54 0.4M
2025-06-11 84.30 86.75 84.30 85.88 0.5M
2025-06-10 86.47 86.78 84.00 84.38 0.4M
2025-06-09 85.18 87.20 85.18 86.24 0.4M
2025-06-06 85.89 85.90 84.30 85.38 0.3M
2025-06-05 85.10 85.79 84.60 85.65 0.3M
2025-06-04 82.58 86.48 82.36 85.60 0.8M
2025-06-03 82.80 83.30 82.00 82.61 0.3M
2025-05-30 84.91 85.22 82.58 82.90 0.5M
2025-05-29 84.62 85.99 84.61 85.18 0.5M
2025-05-28 84.86 85.58 84.60 84.78 0.3M
2025-05-27 86.81 86.81 84.55 84.82 0.6M
2025-05-26 87.37 87.80 86.40 86.89 0.3M
2025-05-23 87.63 88.23 86.90 86.90 0.3M
2025-05-22 88.69 89.35 87.51 87.58 0.4M
2025-05-21 90.31 90.41 87.91 88.99 0.6M
2025-05-20 89.55 90.49 88.80 90.30 0.4M
2025-05-19 90.00 90.60 89.25 89.64 0.6M
2025-05-16 91.90 93.17 89.51 90.09 0.5M
2025-05-15 93.60 93.60 90.25 91.97 0.7M
2025-05-14 94.79 94.79 93.21 93.42 0.4M
2025-05-13 96.50 96.85 93.61 93.66 0.8M
2025-05-12 95.99 97.43 95.20 96.14 0.9M
2025-05-09 98.99 98.99 93.80 97.00 1.5M
2025-05-08 94.53 99.49 92.33 98.75 1.9M
2025-05-07 94.05 96.80 92.01 93.11 1.6M
2025-05-06 93.03 94.66 93.03 93.62 0.7M
2025-04-30 91.08 93.85 90.56 92.99 1.1M
2025-04-29 91.11 91.91 90.43 91.25 0.4M
2025-04-28 92.15 92.88 91.04 91.51 0.5M
2025-04-25 94.44 94.49 91.63 92.15 0.6M
2025-04-24 97.00 97.31 92.52 93.52 1.3M
2025-04-23 94.81 97.47 93.61 96.50 1.1M
2025-04-22 93.57 94.50 92.50 93.85 0.6M
2025-04-21 90.32 94.88 90.13 94.11 0.8M
2025-04-18 89.99 90.90 88.14 90.66 0.6M
2025-04-17 90.54 92.86 89.43 89.88 0.8M
2025-04-16 92.29 92.33 89.11 91.15 0.8M
2025-04-15 92.40 92.98 90.33 92.31 0.6M
2025-04-14 93.71 94.49 92.18 92.29 0.8M
2025-04-11 90.04 93.92 90.04 93.50 0.9M
2025-04-10 90.00 93.85 89.25 90.76 1.4M
2025-04-09 84.15 90.67 80.00 89.05 1.6M
2025-04-08 89.00 92.00 84.48 86.35 1.3M
2025-04-07 92.00 95.93 83.00 88.18 1.6M
2025-04-03 99.22 100.34 97.00 98.95 0.9M
2025-04-02 100.00 102.50 99.59 100.35 0.8M
2025-04-01 102.20 103.60 100.10 100.69 0.9M
2025-03-31 101.03 102.64 99.05 102.20 1.1M
2025-03-28 104.20 106.63 102.50 102.68 0.9M
2025-03-27 103.69 106.68 102.00 104.59 1.5M
2025-03-26 103.70 106.48 103.50 104.89 1.6M
2025-03-25 104.90 107.95 102.57 103.70 2.3M
2025-03-24 110.11 112.86 102.00 105.26 4.1M
2025-03-21 117.13 121.00 110.00 112.94 4.2M
2025-03-20 117.78 122.53 116.20 118.72 3.4M
2025-03-19 112.57 131.50 110.00 120.11 6.1M
2025-03-18 94.97 112.56 94.68 112.56 3.6M
2025-03-17 90.30 94.43 89.40 93.80 1.4M
2025-03-14 88.29 90.88 87.80 89.56 0.7M
2025-03-13 89.40 90.41 87.12 89.16 0.7M
2025-03-12 85.23 91.86 85.23 89.88 1.7M
2025-03-11 84.00 85.31 83.62 85.16 0.4M
2025-03-10 85.05 86.44 84.10 84.72 0.5M
2025-03-07 86.61 87.47 85.30 85.77 0.6M
2025-03-06 87.18 87.96 85.70 86.72 0.9M
2025-03-05 86.59 86.98 85.20 86.68 0.4M
2025-03-04 84.73 87.96 84.66 86.58 0.5M
2025-03-03 83.50 87.70 83.02 85.24 0.8M
2025-02-28 84.16 85.52 82.77 83.40 0.7M
2025-02-27 85.16 85.56 83.61 85.29 0.8M
2025-02-26 85.76 85.76 84.29 85.13 0.6M
2025-02-25 83.00 85.58 82.43 84.25 0.6M
2025-02-24 86.20 86.44 83.00 84.09 1.0M
2025-02-21 85.08 86.30 85.03 85.83 0.9M
2025-02-20 84.45 86.00 84.01 85.69 0.8M
2025-02-19 82.43 84.76 81.50 84.22 0.8M
2025-02-18 83.38 83.77 81.68 82.12 0.6M
2025-02-17 82.07 83.58 81.38 83.38 1.0M
2025-02-14 82.56 83.28 81.66 81.99 0.9M
2025-02-13 85.63 85.63 82.39 82.50 1.1M
2025-02-12 85.51 85.58 84.52 85.45 0.6M
2025-02-11 88.01 88.28 85.57 85.77 1.1M
2025-02-10 92.84 92.97 88.20 88.28 1.8M
2025-02-07 94.03 94.25 89.00 93.24 1.3M
2025-02-06 90.99 97.38 90.06 95.95 0.9M
2025-02-05 92.67 92.67 87.50 90.99 0.8M
2025-01-27 91.85 92.61 90.90 91.60 0.4M
2025-01-24 88.25 91.87 88.24 91.64 0.5M
2025-01-23 90.11 91.50 88.00 88.63 0.6M
2025-01-22 91.87 92.97 88.64 89.38 0.5M
2025-01-21 90.69 92.41 88.74 91.88 0.4M
2025-01-20 90.98 92.21 89.89 90.65 0.4M
2025-01-17 88.30 91.20 87.94 90.50 0.4M
2025-01-16 87.78 90.20 85.50 88.58 0.7M
2025-01-15 90.90 90.90 87.50 87.79 0.8M
2025-01-14 90.68 92.60 88.88 90.60 0.7M
2025-01-13 90.00 91.89 88.88 90.40 0.3M
2025-01-10 90.81 93.49 90.50 90.95 0.5M
2025-01-09 91.50 93.00 90.64 91.38 0.5M
2025-01-08 92.62 93.99 90.24 92.15 0.6M
2025-01-07 89.00 93.45 88.12 92.83 1.0M
2025-01-06 86.76 91.48 86.76 89.45 1.2M
2025-01-03 91.42 91.42 87.01 87.20 0.8M
2025-01-02 91.08 92.96 88.84 89.80 0.9M