Shandong Laiwu Jinlei Wind Power Technology Co Ltd (300443)

300443
🏛️ 중국 →
30.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.23 29.28 29.05 29.12 504.7K
09:35 29.08 29.16 28.95 29.02 393.8K
09:40 29.00 29.21 28.98 29.14 397.5K
09:45 29.14 29.75 29.14 29.33 1,612.3K
09:50 29.30 29.30 29.06 29.09 595.0K
09:55 29.06 29.20 28.95 28.95 295.7K
10:00 28.95 29.07 28.86 29.04 334.4K
10:05 29.05 29.15 28.92 28.92 126.2K
10:10 28.92 28.99 28.82 28.97 290.6K
10:15 28.96 28.96 28.70 28.75 457.3K
10:20 28.75 28.88 28.74 28.76 261.5K
10:25 28.74 28.79 28.70 28.73 325.2K
10:30 28.73 28.78 28.63 28.74 432.4K
10:35 28.79 28.81 28.63 28.64 245.5K
10:40 28.65 28.83 28.60 28.83 242.0K
10:45 28.81 28.85 28.73 28.73 167.1K
10:50 28.73 28.75 28.65 28.72 105.2K
10:55 28.72 28.83 28.66 28.79 108.7K
11:00 28.77 28.78 28.69 28.75 97.3K
11:05 28.79 28.89 28.70 28.71 109.4K
11:10 28.72 28.83 28.64 28.66 126.4K
11:15 28.66 28.77 28.64 28.73 188.2K
11:20 28.74 28.76 28.41 28.47 649.6K
11:25 28.47 28.47 28.24 28.25 835.1K
11:30 28.25 28.25 28.25 28.25 2.1K
13:00 28.23 28.31 28.22 28.23 284.0K
13:05 28.21 28.33 28.20 28.28 149.7K
13:10 28.29 28.50 28.28 28.46 133.3K
13:15 28.45 28.63 28.42 28.46 175.1K
13:20 28.46 28.58 28.45 28.58 106.3K
13:25 28.59 28.88 28.59 28.79 296.0K
13:30 28.79 28.86 28.70 28.70 116.4K
13:35 28.70 28.71 28.61 28.61 72.8K
13:40 28.59 28.60 28.45 28.47 129.1K
13:45 28.49 28.53 28.47 28.47 107.7K
13:50 28.48 28.58 28.46 28.58 92.5K
13:55 28.58 28.66 28.58 28.66 99.9K
14:00 28.63 28.66 28.40 28.44 196.9K
14:05 28.43 28.43 28.36 28.37 101.0K
14:10 28.37 28.39 28.30 28.34 185.1K
14:15 28.36 28.58 28.36 28.56 261.7K
14:20 28.56 28.62 28.55 28.59 192.8K
14:25 28.58 28.73 28.58 28.69 171.2K
14:30 28.69 28.76 28.63 28.70 186.9K
14:35 28.69 28.75 28.56 28.61 218.7K
14:40 28.61 28.66 28.59 28.63 209.0K
14:45 28.64 28.93 28.62 28.93 304.0K
14:50 28.91 28.93 28.83 28.86 250.8K
14:55 28.90 28.90 28.84 28.90 157.1K
15:40 28.91 28.91 28.91 28.91 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 30.18 30.60 29.46 30.44 16.8M
2025-09-26 29.35 31.16 29.35 29.86 18.8M
2025-09-25 29.57 30.54 29.29 29.72 13.6M
2025-09-24 28.80 29.72 28.52 29.53 11.1M
2025-09-23 29.22 29.75 28.19 28.91 13.2M
2025-09-22 29.73 29.76 28.71 29.21 13.3M
2025-09-19 29.96 30.84 29.59 29.73 12.7M
2025-09-18 30.79 31.52 29.63 30.15 23.4M
2025-09-17 27.80 31.62 27.54 31.37 26.6M
2025-09-16 27.47 27.95 27.16 27.90 7.3M
2025-09-15 27.44 28.03 27.43 27.50 8.7M
2025-09-12 27.60 27.71 27.20 27.33 7.7M
2025-09-11 27.10 27.89 26.90 27.67 8.4M
2025-09-10 27.43 27.85 26.98 27.38 7.7M
2025-09-09 28.00 28.50 27.43 27.67 10.2M
2025-09-08 28.02 28.70 27.28 28.10 16.1M
2025-09-05 25.90 27.85 25.81 27.67 22.3M
2025-09-04 26.02 26.60 25.37 25.81 11.4M
2025-09-03 26.19 26.44 25.65 26.13 10.0M
2025-09-02 26.32 26.65 25.99 26.27 13.0M
2025-09-01 27.12 27.47 26.01 26.20 20.1M
2025-08-29 28.61 28.92 26.97 27.16 23.1M
2025-08-28 27.28 28.20 26.85 27.90 14.0M
2025-08-27 28.49 28.86 27.31 27.31 15.2M
2025-08-26 28.42 29.04 27.42 28.60 15.0M
2025-08-25 26.80 28.58 26.66 28.44 20.3M
2025-08-22 26.07 26.70 25.80 26.51 13.0M
2025-08-21 26.03 26.36 25.80 26.08 9.6M
2025-08-20 25.80 26.13 25.45 26.05 10.8M
2025-08-19 25.35 26.16 25.05 25.96 13.8M
2025-08-18 25.28 25.70 24.92 25.35 16.8M
2025-08-15 23.84 25.28 23.80 25.06 16.9M
2025-08-14 24.25 24.40 23.69 23.93 9.7M
2025-08-13 23.70 24.56 23.58 24.23 14.8M
2025-08-12 24.02 24.15 23.48 23.74 9.3M
2025-08-11 23.08 23.87 22.92 23.79 14.5M
2025-08-08 22.76 23.29 22.61 23.01 11.9M
2025-08-07 22.67 22.88 22.45 22.72 7.2M
2025-08-06 22.40 22.85 22.24 22.76 10.4M
2025-08-05 22.56 22.65 22.31 22.42 7.0M
2025-08-04 21.54 22.71 21.54 22.47 14.4M
2025-08-01 21.28 21.70 21.21 21.63 6.3M
2025-07-31 21.30 21.80 21.18 21.29 7.1M
2025-07-30 21.65 21.74 21.19 21.30 7.4M
2025-07-29 21.91 21.94 21.37 21.73 9.0M
2025-07-28 21.93 22.15 21.90 21.95 5.1M
2025-07-25 22.22 22.45 21.92 21.96 6.3M
2025-07-24 21.91 22.25 21.78 22.20 5.9M
2025-07-23 22.45 22.72 21.88 21.96 8.4M
2025-07-22 22.15 22.58 21.91 22.45 10.2M
2025-07-21 21.78 22.07 21.76 22.01 5.6M
2025-07-18 21.90 22.10 21.62 21.91 6.7M
2025-07-17 21.91 22.09 21.79 21.97 5.2M
2025-07-16 22.04 22.09 21.60 21.96 8.0M
2025-07-15 22.41 22.53 21.93 22.10 7.9M
2025-07-14 22.25 22.78 22.18 22.50 7.9M
2025-07-11 22.29 22.50 22.00 22.30 6.6M
2025-07-10 22.32 22.48 22.05 22.29 7.0M
2025-07-09 22.61 22.97 22.24 22.46 9.7M
2025-07-08 21.96 22.92 21.83 22.59 10.9M
2025-07-07 21.80 22.07 21.74 22.04 5.8M
2025-07-04 22.30 22.35 21.71 21.80 8.7M
2025-07-03 22.16 22.50 21.81 22.40 11.0M
2025-07-02 23.13 23.35 22.00 22.18 12.5M
2025-07-01 22.70 22.77 22.18 22.56 10.9M
2025-06-30 22.40 22.94 22.19 22.60 13.9M
2025-06-27 22.01 22.56 22.00 22.26 14.4M
2025-06-26 21.78 23.08 21.75 22.02 23.8M
2025-06-25 21.57 21.75 21.39 21.64 9.7M
2025-06-24 21.00 21.70 20.93 21.55 10.6M
2025-06-23 20.95 21.78 20.85 21.08 12.0M
2025-06-20 21.24 21.46 20.88 20.90 9.2M
2025-06-19 21.73 21.83 21.20 21.37 11.8M
2025-06-18 21.47 21.88 21.20 21.78 14.8M
2025-06-17 21.22 22.00 21.17 21.47 21.0M
2025-06-16 19.55 21.40 19.51 21.20 23.5M
2025-06-13 19.53 19.89 19.46 19.55 4.2M
2025-06-12 19.60 19.68 19.45 19.63 3.0M
2025-06-11 19.39 19.98 19.35 19.68 5.0M
2025-06-10 19.78 19.81 19.25 19.38 4.2M
2025-06-09 19.43 19.92 19.43 19.77 5.0M
2025-06-06 19.78 19.78 19.25 19.43 4.7M
2025-06-05 19.43 19.51 19.20 19.41 2.6M
2025-06-04 19.43 19.58 19.33 19.46 3.1M
2025-06-03 18.93 19.56 18.77 19.45 6.5M
2025-05-30 19.14 19.17 18.85 18.93 4.0M
2025-05-29 19.00 19.24 18.84 19.16 4.4M
2025-05-28 18.93 19.12 18.84 18.90 3.6M
2025-05-27 19.10 19.15 18.81 18.91 3.3M
2025-05-26 19.02 19.17 18.93 19.13 2.9M
2025-05-23 19.31 19.52 19.00 19.01 4.9M
2025-05-22 20.02 20.02 19.27 19.27 6.6M
2025-05-21 20.10 20.35 19.91 20.03 3.7M
2025-05-20 20.04 20.14 19.88 20.11 3.3M
2025-05-19 20.12 20.12 19.80 20.00 4.4M
2025-05-16 19.96 20.15 19.91 19.93 3.1M
2025-05-15 20.25 20.35 19.86 19.99 5.3M
2025-05-14 20.51 20.55 20.15 20.29 5.8M
2025-05-13 20.42 20.73 20.30 20.59 6.4M
2025-05-12 20.28 20.53 20.13 20.26 5.4M
2025-05-09 20.41 20.41 20.06 20.20 4.3M
2025-05-08 20.46 20.68 20.25 20.38 5.4M
2025-05-07 20.45 20.81 20.33 20.53 7.5M
2025-05-06 19.75 20.14 19.75 20.10 5.2M
2025-04-30 19.63 19.95 19.57 19.70 5.1M
2025-04-29 19.44 19.93 19.22 19.63 6.8M
2025-04-28 19.98 20.10 19.29 19.45 7.2M
2025-04-25 19.22 19.69 19.15 19.61 6.3M
2025-04-24 19.09 19.53 18.95 19.26 7.4M
2025-04-23 19.19 19.43 18.96 19.05 5.0M
2025-04-22 18.96 19.24 18.90 18.99 4.8M
2025-04-21 18.53 19.20 18.41 19.07 6.6M
2025-04-18 18.24 18.78 18.24 18.58 4.4M
2025-04-17 18.23 18.58 18.18 18.31 3.5M
2025-04-16 18.75 18.77 18.16 18.45 5.0M
2025-04-15 18.79 18.94 18.57 18.84 4.8M
2025-04-14 18.80 19.24 18.70 18.78 7.8M
2025-04-11 18.26 18.79 18.26 18.53 5.3M
2025-04-10 18.64 18.99 18.38 18.45 8.6M
2025-04-09 17.75 18.50 16.81 18.18 9.9M
2025-04-08 17.55 18.68 17.55 18.06 10.0M
2025-04-07 19.49 19.49 16.79 17.46 13.8M
2025-04-03 21.41 21.64 20.78 20.83 9.6M
2025-04-02 21.20 22.27 20.94 21.65 10.7M
2025-04-01 21.48 22.11 21.17 21.22 8.0M
2025-03-31 21.00 21.49 20.85 21.20 8.2M
2025-03-28 23.86 23.90 21.31 21.31 21.2M
2025-03-27 23.24 23.46 22.59 23.21 8.2M
2025-03-26 22.50 23.55 22.47 23.38 8.1M
2025-03-25 22.86 23.22 22.43 22.60 6.0M
2025-03-24 23.90 23.94 22.33 23.01 11.6M
2025-03-21 22.83 24.54 22.83 23.19 15.7M
2025-03-20 22.31 23.23 22.25 23.06 8.5M
2025-03-19 22.29 22.75 22.06 22.39 5.6M
2025-03-18 22.68 22.88 22.23 22.36 7.1M
2025-03-17 23.12 23.32 22.53 22.68 6.3M
2025-03-14 23.00 23.60 22.99 23.08 5.5M
2025-03-13 23.14 23.33 22.63 23.13 5.5M
2025-03-12 23.54 23.63 23.06 23.07 4.4M
2025-03-11 23.30 23.51 22.86 23.46 5.7M
2025-03-10 23.04 23.88 22.79 23.54 10.1M
2025-03-07 22.40 23.38 21.96 23.14 13.9M
2025-03-06 22.02 22.87 21.85 22.45 10.9M
2025-03-05 22.17 22.60 21.67 21.84 6.5M
2025-03-04 22.15 22.35 21.76 22.24 7.6M
2025-03-03 21.46 22.94 21.31 22.15 15.8M
2025-02-28 21.72 21.95 21.31 21.46 9.0M
2025-02-27 21.85 22.25 21.22 21.80 9.2M
2025-02-26 21.51 22.16 21.51 21.74 11.9M
2025-02-25 20.16 22.50 19.94 21.61 24.0M
2025-02-24 20.14 20.43 19.89 20.18 6.4M
2025-02-21 20.16 20.44 19.95 20.17 6.7M
2025-02-20 19.82 20.65 19.70 20.23 9.3M
2025-02-19 19.31 19.89 19.23 19.81 5.6M
2025-02-18 20.14 20.22 19.31 19.43 8.9M
2025-02-17 20.29 20.37 19.92 20.10 7.0M
2025-02-14 20.20 20.61 20.12 20.29 5.9M
2025-02-13 20.41 20.56 20.18 20.22 6.5M
2025-02-12 20.02 20.45 19.92 20.41 6.5M
2025-02-11 20.52 20.55 19.97 20.09 7.9M
2025-02-10 21.16 21.23 20.22 20.60 12.1M
2025-02-07 20.50 21.47 20.50 21.05 11.9M
2025-02-06 20.25 20.65 19.92 20.52 7.9M
2025-02-05 19.71 21.00 19.58 20.47 12.1M
2025-01-27 20.25 20.35 19.46 19.48 5.7M
2025-01-24 20.00 20.34 19.85 20.24 4.0M
2025-01-23 20.48 20.60 20.05 20.05 5.4M
2025-01-22 20.24 20.55 20.01 20.21 5.7M
2025-01-21 20.15 20.41 19.63 20.26 6.4M
2025-01-20 20.25 20.45 20.00 20.08 4.6M
2025-01-17 19.92 20.90 19.82 20.17 7.8M
2025-01-16 20.10 20.42 19.61 19.90 6.1M
2025-01-15 20.49 20.52 19.95 20.05 5.2M
2025-01-14 19.76 20.60 19.76 20.49 5.8M
2025-01-13 19.27 19.92 19.10 19.77 3.4M
2025-01-10 19.98 20.08 19.51 19.52 4.8M
2025-01-09 19.69 20.23 19.61 19.97 4.8M
2025-01-08 19.93 20.06 19.45 19.84 5.0M
2025-01-07 19.56 20.14 19.50 20.06 5.8M
2025-01-06 19.46 19.78 19.06 19.62 5.7M
2025-01-03 19.59 20.15 19.31 19.40 6.9M
2025-01-02 19.91 20.12 19.29 19.48 5.7M