RocKontrol Technology Group Co Ltd (688051)

688051
🏛️ 중국 →
43.21
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
2024-12-31 21.29 21.65 20.71 20.82 0.8M
2024-12-30 21.65 21.75 20.65 21.18 0.5M
2024-12-27 21.54 22.09 21.30 21.53 0.7M
2024-12-26 21.40 22.19 21.04 21.53 0.7M
2024-12-25 21.78 21.78 20.57 21.40 0.8M
2024-12-24 21.34 21.66 20.95 21.60 0.8M
2024-12-23 23.00 23.13 21.15 21.47 1.0M
2024-12-20 22.49 23.23 22.25 23.05 0.8M
2024-12-19 22.11 22.50 21.50 22.49 0.9M
2024-12-18 22.54 22.82 21.82 22.33 0.6M
2024-12-17 23.69 23.75 22.51 22.52 0.9M
2024-12-16 23.97 24.20 23.54 23.75 0.6M
2024-12-13 24.63 24.80 23.85 23.85 0.7M
2024-12-12 24.67 24.83 24.00 24.60 0.8M
2024-12-11 24.63 24.82 24.40 24.67 0.6M
2024-12-10 25.03 25.25 24.33 24.48 0.9M
2024-12-09 24.45 24.80 23.68 24.07 0.7M
2024-12-06 24.17 25.01 23.78 24.41 0.8M
2024-12-05 23.20 24.26 23.20 24.05 0.8M
2024-12-04 24.00 24.29 23.24 23.32 0.8M
2024-12-03 24.10 24.34 23.71 24.01 0.6M
2024-12-02 24.31 24.47 23.92 24.20 0.6M
2024-11-29 23.31 24.50 23.21 24.05 0.8M
2024-11-28 23.88 24.02 23.51 23.52 0.6M
2024-11-27 23.13 23.95 22.02 23.77 0.9M
2024-11-26 23.48 24.25 22.58 22.93 0.6M
2024-11-25 24.07 24.07 22.54 23.48 0.7M
2024-11-22 24.00 24.49 22.88 22.92 1.0M
2024-11-21 24.90 24.90 23.56 23.93 0.9M
2024-11-20 23.34 24.19 22.81 23.90 1.2M
2024-11-19 23.15 23.50 22.39 23.46 1.2M
2024-11-18 24.02 24.37 22.38 22.72 1.0M
2024-11-15 24.90 25.73 24.00 24.02 1.1M
2024-11-14 25.61 25.95 24.78 24.99 1.0M
2024-11-13 25.15 26.51 25.09 25.59 1.3M
2024-11-12 27.01 27.36 25.22 25.86 2.0M
2024-11-11 25.90 27.59 25.52 27.50 2.4M
2024-11-08 25.25 27.27 24.62 26.00 2.6M
2024-11-07 24.97 25.49 24.24 25.08 2.0M
2024-11-06 22.73 27.83 22.73 25.29 3.1M
2024-11-05 22.03 23.19 21.69 23.19 1.2M
2024-11-04 21.68 22.22 21.20 22.20 0.7M
2024-11-01 23.23 23.88 21.60 21.68 1.1M
2024-10-31 21.68 23.37 21.42 23.08 1.3M
2024-10-30 21.95 22.36 21.30 21.66 0.7M
2024-10-29 22.81 23.03 21.93 22.14 0.8M
2024-10-28 22.04 22.89 21.71 22.81 0.7M
2024-10-25 21.89 22.21 21.68 22.04 0.6M
2024-10-24 21.71 22.70 21.36 21.92 0.9M
2024-10-23 21.79 22.42 21.44 21.90 0.8M
2024-10-22 22.27 22.52 21.62 21.98 1.0M
2024-10-21 21.45 22.48 21.24 22.18 1.1M
2024-10-18 20.10 21.86 19.83 21.23 1.1M
2024-10-17 19.98 20.68 19.97 20.10 0.9M
2024-10-16 19.65 20.10 19.49 19.78 0.7M
2024-10-15 20.47 20.93 19.79 19.81 1.0M
2024-10-14 20.00 20.57 19.50 20.35 0.9M
2024-10-11 21.38 21.47 19.52 19.58 1.2M
2024-10-10 22.59 23.00 21.55 21.55 1.3M
2024-10-09 22.96 22.96 20.51 21.66 2.4M
2024-10-08 24.45 24.46 22.10 24.25 3.1M
2024-09-30 18.20 20.38 18.20 20.38 1.9M
2024-09-27 16.89 17.96 16.80 17.63 0.6M
2024-09-26 16.06 16.74 16.05 16.67 0.6M
2024-09-25 16.11 16.44 15.90 16.21 0.5M
2024-09-24 15.21 15.97 15.20 15.88 0.4M
2024-09-23 15.22 15.43 14.93 15.32 0.3M
2024-09-20 15.38 15.51 15.05 15.14 0.4M
2024-09-19 14.56 15.30 14.42 15.14 0.5M
2024-09-18 15.13 15.14 14.07 14.41 0.5M
2024-09-13 15.43 15.43 14.83 14.87 0.3M
2024-09-12 15.21 15.59 15.21 15.40 0.4M
2024-09-11 15.42 15.64 14.92 15.15 0.4M
2024-09-10 14.80 15.43 14.70 15.41 0.5M
2024-09-09 14.70 14.96 14.54 14.79 0.4M
2024-09-06 15.64 15.79 14.73 14.92 0.6M
2024-09-05 15.38 15.75 15.32 15.55 0.3M
2024-09-04 15.43 15.85 15.06 15.32 0.4M
2024-09-03 15.60 15.97 15.54 15.76 0.4M
2024-09-02 15.97 16.10 15.56 15.56 0.5M
2024-08-30 15.43 16.14 15.42 15.91 0.5M
2024-08-29 14.97 15.60 14.85 15.40 0.4M
2024-08-28 15.09 15.48 14.52 15.10 0.4M
2024-08-27 15.31 15.69 14.95 15.09 0.3M
2024-08-26 15.19 15.59 14.88 15.49 0.4M
2024-08-23 15.11 15.36 14.81 15.07 0.5M
2024-08-22 15.55 15.96 15.09 15.13 0.4M
2024-08-21 15.42 16.08 15.42 15.57 0.4M
2024-08-20 16.07 16.15 15.68 15.89 0.5M
2024-08-19 16.02 16.39 15.77 16.07 0.5M
2024-08-16 16.08 16.45 15.88 16.02 0.4M
2024-08-15 15.81 16.29 15.57 16.08 0.5M
2024-08-14 16.05 16.21 15.70 15.91 0.4M
2024-08-13 15.81 16.06 15.50 15.96 0.4M
2024-08-12 16.49 16.79 15.66 15.74 0.9M
2024-08-09 16.64 17.10 16.34 16.50 0.5M
2024-08-08 16.54 16.80 16.16 16.53 0.3M
2024-08-07 16.77 17.01 16.52 16.55 0.3M
2024-08-06 16.20 16.91 16.20 16.80 0.6M
2024-08-05 16.59 16.77 16.08 16.18 0.6M
2024-08-02 17.17 17.26 16.53 16.59 0.5M
2024-08-01 16.99 17.54 16.63 17.33 0.7M
2024-07-31 16.50 17.05 16.01 17.00 0.7M
2024-07-30 16.08 16.44 15.89 16.25 0.4M
2024-07-29 16.05 16.35 15.73 16.07 0.3M
2024-07-26 15.99 16.29 15.85 16.05 0.3M
2024-07-25 15.56 16.45 15.56 16.04 0.4M
2024-07-24 16.25 16.60 15.70 15.75 0.5M
2024-07-23 16.57 16.87 16.23 16.25 0.6M
2024-07-22 15.86 16.73 15.85 16.55 0.7M
2024-07-19 15.70 16.14 15.46 15.71 0.5M
2024-07-18 15.83 15.88 15.15 15.68 0.5M
2024-07-17 15.93 16.32 15.68 15.83 0.4M
2024-07-16 15.86 16.15 15.32 16.04 0.3M
2024-07-15 16.43 16.43 15.78 15.85 0.4M
2024-07-12 16.63 16.97 16.37 16.42 0.4M
2024-07-11 16.21 16.90 16.03 16.63 0.7M
2024-07-10 15.50 16.22 15.50 15.89 0.5M
2024-07-09 15.58 16.98 14.97 16.22 0.8M
2024-07-08 15.83 16.14 15.30 15.58 0.6M
2024-07-05 15.86 16.38 15.74 16.16 0.6M
2024-07-04 17.06 17.08 16.00 16.07 0.7M
2024-07-03 17.46 17.66 16.60 16.75 0.7M
2024-07-02 16.60 17.71 16.60 17.26 0.9M
2024-07-01 16.50 16.71 15.92 16.60 0.6M
2024-06-28 16.66 17.20 16.58 16.58 0.6M
2024-06-27 17.06 17.65 16.64 16.80 0.7M
2024-06-26 16.03 17.25 15.88 17.16 1.0M
2024-06-25 16.28 16.97 15.77 16.09 0.8M
2024-06-24 17.33 17.33 16.10 16.25 0.8M
2024-06-21 17.94 17.94 17.03 17.33 0.8M
2024-06-20 17.02 18.45 17.02 17.92 1.3M
2024-06-19 16.92 17.83 16.90 17.31 0.4M
2024-06-18 16.67 17.40 16.30 17.27 0.6M
2024-06-17 16.99 17.08 16.60 16.66 0.5M
2024-06-14 17.11 17.23 16.61 17.08 0.5M
2024-06-13 16.71 17.50 16.25 17.25 0.7M
2024-06-12 16.20 16.98 16.12 16.71 0.4M
2024-06-11 15.86 16.88 15.49 16.67 0.7M
2024-06-07 15.66 16.40 15.60 16.00 0.7M
2024-06-06 16.62 16.99 15.32 15.54 1.1M
2024-06-05 16.48 17.08 16.36 16.70 0.7M
2024-06-04 17.61 17.97 16.55 16.65 1.1M
2024-06-03 18.84 18.90 17.60 17.90 0.7M
2024-05-31 18.06 19.00 17.75 18.90 0.5M
2024-05-30 18.01 18.49 17.63 18.22 0.5M
2024-05-29 19.51 19.51 18.10 18.11 0.6M
2024-05-28 18.51 18.82 18.04 18.49 0.5M
2024-05-27 19.04 19.26 18.03 18.43 0.4M
2024-05-24 18.25 19.15 18.25 18.66 0.4M
2024-05-23 19.70 20.00 18.84 18.95 0.5M
2024-05-22 19.22 19.88 18.89 19.80 0.5M
2024-05-21 19.52 19.60 19.05 19.22 0.4M
2024-05-20 19.74 19.80 19.27 19.38 0.7M
2024-05-17 19.31 19.83 19.06 19.79 0.7M
2024-05-16 18.45 19.29 18.37 19.02 0.7M
2024-05-15 19.10 19.10 18.13 18.55 0.7M
2024-05-14 18.22 19.38 18.22 19.10 0.9M
2024-05-13 18.91 18.91 18.12 18.21 0.7M
2024-05-10 19.64 19.89 18.80 18.90 0.8M
2024-05-09 19.45 19.92 19.42 19.61 0.6M
2024-05-08 19.90 20.30 19.30 19.42 0.7M
2024-05-07 20.24 20.45 19.77 20.00 0.9M
2024-05-06 19.44 20.62 19.44 20.50 1.0M
2024-04-30 19.20 19.99 19.10 19.39 1.3M
2024-04-29 17.63 19.15 17.63 19.01 1.3M
2024-04-26 17.32 17.85 16.90 17.56 0.7M
2024-04-25 17.41 17.93 17.18 17.26 0.6M
2024-04-24 16.60 17.54 16.56 17.42 0.8M
2024-04-23 16.25 16.80 15.86 16.60 0.9M
2024-04-22 16.38 16.38 15.00 15.97 0.9M
2024-04-19 16.44 16.48 15.80 15.98 0.5M
2024-04-18 17.07 17.07 15.80 16.45 0.7M
2024-04-17 15.12 16.91 15.12 16.58 1.1M
2024-04-16 16.94 16.94 14.69 14.96 1.4M
2024-04-15 19.07 19.07 16.22 16.94 1.6M
2024-04-12 19.80 20.31 19.00 19.12 0.8M
2024-04-11 19.18 20.07 19.02 19.53 0.6M
2024-04-10 20.35 20.36 19.29 19.36 0.7M
2024-04-09 20.06 20.73 19.94 20.46 0.7M
2024-04-08 24.00 24.00 19.80 19.80 1.1M
2024-04-03 21.06 21.43 20.48 21.11 0.8M
2024-04-02 22.14 22.14 21.04 21.06 0.6M
2024-04-01 21.16 21.61 20.92 21.51 0.8M
2024-03-29 20.93 21.26 20.36 21.16 0.8M
2024-03-28 20.15 21.30 19.61 20.91 1.1M
2024-03-27 21.02 21.33 19.50 19.58 1.0M
2024-03-26 21.51 22.28 20.53 20.86 1.0M
2024-03-25 23.20 23.53 21.69 21.77 0.9M
2024-03-22 22.99 23.67 22.39 23.16 1.0M
2024-03-21 23.44 24.09 22.88 23.53 1.0M
2024-03-20 22.89 23.51 22.89 23.44 0.8M
2024-03-19 22.87 23.35 22.62 22.89 0.8M
2024-03-18 22.28 22.86 21.27 22.81 1.0M
2024-03-15 21.56 21.97 21.08 21.97 0.8M
2024-03-14 22.03 22.17 21.23 21.73 0.8M
2024-03-13 22.35 22.68 22.00 22.29 0.9M
2024-03-12 21.63 22.50 21.41 22.18 0.9M
2024-03-11 21.23 21.48 20.91 21.48 0.7M
2024-03-08 20.69 21.40 20.31 21.07 0.7M
2024-03-07 21.35 21.59 20.55 20.59 0.8M
2024-03-06 21.57 21.64 20.62 21.12 0.8M
2024-03-05 22.08 22.57 21.20 21.25 1.2M
2024-03-04 22.09 22.18 21.02 21.57 1.1M
2024-03-01 21.88 22.80 21.22 21.81 1.2M
2024-02-29 20.30 21.76 19.51 21.60 1.5M
2024-02-28 23.40 24.14 20.10 20.60 2.2M
2024-02-27 22.38 23.45 19.10 23.21 1.4M
2024-02-26 22.40 23.65 21.88 23.10 1.2M
2024-02-23 21.17 22.48 20.92 22.40 0.9M
2024-02-22 19.98 21.12 19.78 21.12 1.1M
2024-02-21 18.81 20.47 18.35 19.80 1.0M
2024-02-20 19.50 19.50 18.25 19.00 1.2M
2024-02-19 16.90 19.25 16.90 18.67 1.6M
2024-02-08 14.99 16.80 14.33 16.80 1.6M
2024-02-07 16.64 16.64 14.00 14.54 2.1M
2024-02-06 16.67 17.29 14.57 16.64 1.7M
2024-02-05 21.05 21.05 16.79 17.21 1.9M
2024-02-02 22.41 22.97 20.03 20.99 0.9M
2024-02-01 22.38 22.67 21.40 22.53 1.0M
2024-01-31 24.00 24.17 22.50 22.50 0.8M
2024-01-30 25.38 26.01 24.54 24.54 0.7M
2024-01-29 27.65 27.77 25.80 25.85 0.8M
2024-01-26 28.15 28.69 27.27 27.42 0.6M
2024-01-25 26.20 28.23 25.87 28.15 0.9M
2024-01-24 26.43 26.88 25.11 26.19 0.7M
2024-01-23 27.10 27.51 26.00 26.30 0.8M
2024-01-22 29.12 29.90 26.69 26.89 0.7M
2024-01-19 29.62 30.12 29.01 29.06 0.5M
2024-01-18 30.40 30.54 28.60 29.60 0.7M
2024-01-17 30.70 30.92 29.81 29.95 0.5M
2024-01-16 30.82 31.50 30.15 30.70 0.4M
2024-01-15 31.14 31.14 30.20 30.83 0.3M
2024-01-12 31.80 32.14 30.94 30.99 0.4M
2024-01-11 30.62 31.90 30.10 31.70 0.5M
2024-01-10 31.24 31.30 30.38 30.62 0.4M
2024-01-09 31.56 32.39 31.25 31.28 0.4M
2024-01-08 32.53 32.53 31.05 31.56 0.5M
2024-01-05 32.80 33.23 31.90 32.12 0.6M
2024-01-04 32.43 32.82 31.98 32.15 0.5M
2024-01-03 33.42 33.50 31.95 32.39 0.7M
2024-01-02 33.35 33.73 32.88 32.92 0.4M