Shanghai Anlogic Infotech Co Ltd (688107)

688107
🏛️ 중국 →
32.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 64.59 65.60 63.32 64.20 1.3M
2022-12-29 62.81 64.66 62.08 63.71 1.5M
2022-12-28 63.53 64.77 62.51 62.97 1.3M
2022-12-27 59.93 64.90 59.30 64.30 1.7M
2022-12-26 57.50 60.68 57.33 60.09 0.7M
2022-12-23 57.69 59.43 57.50 57.92 1.1M
2022-12-22 58.32 61.00 57.30 59.40 1.2M
2022-12-21 58.35 59.68 57.48 58.50 1.1M
2022-12-20 59.58 60.29 58.50 58.82 0.9M
2022-12-19 60.05 60.73 58.30 59.19 1.0M
2022-12-16 62.13 62.48 60.01 60.05 1.0M
2022-12-15 60.94 63.28 60.11 61.71 1.5M
2022-12-14 64.03 65.97 61.46 61.70 1.4M
2022-12-13 65.26 65.77 62.00 62.73 1.3M
2022-12-12 64.70 66.80 63.34 65.77 1.4M
2022-12-09 64.99 66.60 64.03 64.70 1.0M
2022-12-08 65.04 65.99 63.96 65.50 1.0M
2022-12-07 66.36 67.70 63.88 64.44 1.3M
2022-12-06 65.33 68.48 65.33 65.84 1.5M
2022-12-05 68.47 68.47 64.66 65.99 1.2M
2022-12-02 64.70 67.88 64.50 66.26 1.6M
2022-12-01 63.98 68.16 63.34 65.31 1.7M
2022-11-30 63.66 63.99 61.33 62.77 1.2M
2022-11-29 63.80 64.49 62.18 62.99 1.6M
2022-11-28 64.00 66.76 63.00 63.40 1.6M
2022-11-25 68.09 70.33 64.88 65.38 2.3M
2022-11-24 69.50 74.58 67.31 69.18 2.6M
2022-11-23 66.61 68.99 65.88 68.00 2.0M
2022-11-22 70.50 72.17 68.37 68.90 1.8M
2022-11-21 70.22 73.50 70.12 70.78 1.8M
2022-11-18 74.02 74.02 71.20 71.24 1.3M
2022-11-17 69.58 73.88 68.04 73.07 3.3M
2022-11-16 70.42 71.10 68.79 70.00 2.1M
2022-11-15 65.19 71.40 64.33 69.72 4.1M
2022-11-14 62.01 65.38 61.02 65.02 2.9M
2022-11-11 67.88 68.99 62.02 62.19 2.8M
2022-11-10 67.46 69.50 65.00 65.17 1.8M
2022-11-09 65.24 70.40 65.24 68.46 2.6M
2022-11-08 64.80 68.96 64.26 66.64 2.5M
2022-11-07 70.05 71.47 64.80 64.80 3.4M
2022-11-04 72.01 72.70 69.52 71.55 2.1M
2022-11-03 67.68 73.70 67.68 73.38 2.3M
2022-11-02 69.60 72.49 69.00 69.51 1.8M
2022-11-01 67.25 69.91 64.65 69.84 2.3M
2022-10-31 66.32 69.99 66.32 67.85 2.0M
2022-10-28 62.56 75.56 62.44 67.86 3.9M
2022-10-27 63.20 65.30 62.00 63.26 1.7M
2022-10-26 61.37 63.88 59.22 63.19 1.7M
2022-10-25 60.50 64.50 60.16 61.37 2.3M
2022-10-24 57.74 62.80 57.74 61.26 3.0M
2022-10-21 56.66 58.75 55.28 57.78 1.7M
2022-10-20 53.50 58.12 52.60 56.60 2.0M
2022-10-19 54.62 55.33 53.50 53.63 0.8M
2022-10-18 54.92 55.50 53.60 54.62 0.7M
2022-10-17 52.27 55.84 51.74 54.75 1.7M
2022-10-14 52.20 53.70 50.40 52.23 1.2M
2022-10-13 50.90 53.92 50.50 50.76 1.8M
2022-10-12 47.39 51.83 44.50 51.65 2.7M
2022-10-11 48.75 49.69 46.47 46.80 1.3M
2022-10-10 53.81 55.00 48.30 49.12 1.9M
2022-09-30 55.23 56.88 53.68 53.81 1.2M
2022-09-29 54.66 57.16 53.19 55.73 1.6M
2022-09-28 58.00 58.67 53.50 53.78 1.8M
2022-09-27 53.23 58.22 51.60 58.15 3.1M
2022-09-26 53.48 54.07 51.00 52.50 0.8M
2022-09-23 54.80 55.00 51.20 53.00 1.3M
2022-09-22 52.85 55.16 52.75 54.34 1.2M
2022-09-21 54.99 55.49 53.10 53.36 0.8M
2022-09-20 53.55 55.86 52.70 54.65 1.3M
2022-09-19 55.10 56.27 53.68 54.00 1.2M
2022-09-16 54.02 56.39 53.88 54.76 1.4M
2022-09-15 57.88 58.28 53.83 54.44 1.6M
2022-09-14 57.00 57.99 55.78 57.60 2.1M
2022-09-13 57.61 59.06 57.33 58.00 1.0M
2022-09-09 59.51 59.80 56.73 57.54 1.7M
2022-09-08 60.24 60.70 59.30 59.50 1.0M
2022-09-07 58.59 63.17 58.50 60.24 2.4M
2022-09-06 58.69 59.53 57.24 58.59 1.2M
2022-09-05 61.00 61.00 57.37 58.30 1.9M
2022-09-02 60.38 61.68 58.00 61.00 1.3M
2022-09-01 62.08 65.96 59.30 60.35 2.2M
2022-08-31 63.27 63.27 59.51 60.28 1.4M
2022-08-30 62.91 63.88 61.30 62.49 0.9M
2022-08-29 61.50 65.55 59.95 62.91 1.2M
2022-08-26 64.00 64.60 62.18 62.95 1.2M
2022-08-25 70.00 70.68 62.42 63.50 2.6M
2022-08-24 73.51 74.74 69.18 70.00 1.4M
2022-08-23 71.56 74.83 71.11 73.99 1.1M
2022-08-22 71.01 73.33 70.00 72.28 1.1M
2022-08-19 74.41 76.98 71.98 72.20 1.8M
2022-08-18 72.00 75.75 71.41 74.41 2.0M
2022-08-17 70.38 72.79 69.69 72.08 1.5M
2022-08-16 71.09 72.83 69.71 70.50 1.7M
2022-08-15 72.98 74.88 70.66 71.69 1.9M
2022-08-12 74.62 76.51 70.10 70.41 2.6M
2022-08-11 74.42 76.29 73.80 74.88 2.0M
2022-08-10 75.25 79.75 74.55 74.55 2.3M
2022-08-09 76.00 78.26 73.80 77.48 2.3M
2022-08-08 79.90 79.90 74.68 78.20 3.3M
2022-08-05 78.36 87.58 74.01 82.49 4.9M
2022-08-04 69.00 77.39 68.01 76.88 4.4M
2022-08-03 67.00 71.28 66.00 68.80 2.3M
2022-08-02 67.40 69.63 66.11 66.30 1.6M
2022-08-01 66.36 68.14 64.50 68.00 1.6M
2022-07-29 70.78 71.67 66.32 66.48 1.6M
2022-07-28 64.63 72.00 64.63 71.30 2.7M
2022-07-27 63.00 65.30 62.35 64.61 1.1M
2022-07-26 64.18 64.49 62.18 63.00 1.1M
2022-07-25 65.05 65.26 62.63 64.00 1.4M
2022-07-22 67.60 68.99 63.68 65.05 2.2M
2022-07-21 67.77 69.80 65.10 68.01 1.5M
2022-07-20 63.63 72.00 63.63 68.12 2.9M
2022-07-19 65.63 67.58 62.68 63.20 1.8M
2022-07-18 68.32 68.32 65.00 65.67 1.5M
2022-07-15 67.00 70.50 66.81 67.98 1.5M
2022-07-14 65.65 69.36 65.30 67.72 1.1M
2022-07-13 69.88 70.00 65.91 65.95 1.4M
2022-07-12 68.88 71.25 68.23 68.88 1.2M
2022-07-11 68.12 69.90 65.72 69.60 1.5M
2022-07-08 69.50 71.90 67.86 68.75 1.8M
2022-07-07 68.98 69.50 67.03 68.70 1.3M
2022-07-06 63.08 70.90 63.08 67.95 2.7M
2022-07-05 64.00 65.49 63.01 63.85 1.2M
2022-07-04 65.88 65.88 62.70 63.28 2.0M
2022-07-01 68.70 69.76 65.80 66.28 1.2M
2022-06-30 65.29 68.99 65.02 68.70 1.5M
2022-06-29 68.60 72.23 66.01 66.19 1.8M
2022-06-28 65.30 69.68 62.90 68.87 2.3M
2022-06-27 66.01 67.78 65.33 65.50 1.7M
2022-06-24 65.10 67.38 65.10 66.12 1.8M
2022-06-23 61.30 67.76 61.25 66.26 3.6M
2022-06-22 61.77 63.39 59.57 61.25 2.1M
2022-06-21 60.46 62.50 59.30 61.78 2.0M
2022-06-20 59.50 61.45 59.00 60.51 1.6M
2022-06-17 59.59 61.75 59.38 60.06 1.6M
2022-06-16 61.78 64.31 60.64 61.13 2.1M
2022-06-15 59.85 63.90 59.85 61.98 2.8M
2022-06-14 60.30 60.30 56.66 59.75 2.8M
2022-06-13 57.85 61.37 57.63 61.32 2.2M
2022-06-10 57.79 59.60 57.30 58.98 1.9M
2022-06-09 60.20 60.48 57.55 58.00 2.0M
2022-06-08 63.00 63.04 58.10 59.95 3.7M
2022-06-07 65.01 67.09 61.71 62.20 3.6M
2022-06-06 63.78 67.80 63.04 65.69 4.2M
2022-06-02 55.70 66.99 55.07 64.38 5.3M
2022-06-01 56.10 56.99 54.50 55.90 2.6M
2022-05-31 53.51 56.00 50.60 55.80 3.2M
2022-05-30 52.79 54.36 51.00 53.36 2.0M
2022-05-27 51.58 55.58 51.52 52.89 2.8M
2022-05-26 51.08 51.38 49.50 51.10 2.7M
2022-05-25 50.88 51.99 50.37 51.13 1.7M
2022-05-24 55.00 55.44 50.88 51.10 2.8M
2022-05-23 52.86 56.30 52.20 55.11 2.9M
2022-05-20 52.20 54.08 52.08 52.86 1.7M
2022-05-19 51.70 52.89 50.47 52.58 2.5M
2022-05-18 53.80 53.80 52.00 52.44 2.5M
2022-05-17 52.13 54.53 51.33 53.80 3.3M
2022-05-16 55.56 56.48 51.75 52.02 3.9M
2022-05-13 52.79 57.48 52.46 54.36 3.7M
2022-05-12 50.30 53.68 49.08 52.88 4.2M
2022-05-11 49.92 52.88 49.81 51.09 3.6M
2022-05-10 48.30 51.69 48.06 49.86 2.4M
2022-05-09 48.70 50.63 48.40 48.97 1.8M
2022-05-06 48.28 51.90 48.28 49.60 2.9M
2022-05-05 43.70 52.10 43.68 50.40 4.3M
2022-04-29 40.32 45.34 39.00 43.65 3.1M
2022-04-28 38.99 43.37 38.99 40.30 3.5M
2022-04-27 32.50 36.20 31.02 36.20 1.3M
2022-04-26 34.41 35.21 32.44 32.68 1.0M
2022-04-25 36.21 36.84 34.18 34.41 1.2M
2022-04-22 39.69 40.38 37.58 37.71 1.1M
2022-04-21 40.73 41.50 39.37 39.75 0.7M
2022-04-20 41.51 42.25 40.20 40.73 0.6M
2022-04-19 42.95 43.70 41.36 41.50 0.7M
2022-04-18 40.04 43.45 40.04 42.70 0.9M
2022-04-15 41.47 42.73 40.10 41.02 0.8M
2022-04-14 41.72 42.80 40.60 41.90 1.1M
2022-04-13 43.58 44.70 41.91 41.97 1.0M
2022-04-12 44.65 45.01 43.33 44.68 1.3M
2022-04-11 46.00 46.20 43.62 44.00 1.1M
2022-04-08 47.92 48.29 46.52 46.71 0.6M
2022-04-07 47.97 48.08 46.90 47.22 0.6M
2022-04-06 48.60 49.99 47.25 47.97 1.2M
2022-04-01 49.88 51.14 48.27 50.18 1.4M
2022-03-31 51.73 51.73 49.79 49.95 0.8M
2022-03-30 49.01 52.15 49.01 51.85 1.2M
2022-03-29 53.80 53.85 49.00 49.31 1.9M
2022-03-28 53.98 54.37 52.56 52.90 0.6M
2022-03-25 55.50 57.36 53.81 54.13 1.1M
2022-03-24 53.80 56.51 52.70 55.29 1.6M
2022-03-23 54.30 55.39 53.20 53.94 0.8M
2022-03-22 55.34 55.79 53.53 53.57 1.0M
2022-03-21 55.10 57.28 54.31 55.80 0.7M
2022-03-18 57.76 57.76 54.77 55.20 1.4M
2022-03-17 54.99 59.94 54.54 57.77 2.5M
2022-03-16 53.60 54.00 50.46 53.24 1.3M
2022-03-15 55.00 55.97 52.00 52.00 1.5M
2022-03-14 56.09 56.95 54.67 55.00 1.0M
2022-03-11 57.57 57.91 54.90 57.18 1.9M
2022-03-10 57.30 61.50 57.30 58.05 2.0M
2022-03-09 56.46 58.69 54.50 56.30 1.5M
2022-03-08 58.01 59.92 55.90 56.45 1.2M
2022-03-07 59.00 59.76 57.25 58.00 1.1M
2022-03-04 59.54 61.78 58.66 59.00 1.4M
2022-03-03 62.85 62.88 59.41 59.63 1.0M
2022-03-02 64.67 65.00 61.51 61.73 1.3M
2022-03-01 65.00 66.31 64.09 64.67 1.2M
2022-02-28 61.90 65.42 61.38 64.45 1.6M
2022-02-25 62.80 64.05 61.40 62.33 1.2M
2022-02-24 63.07 63.07 60.10 61.03 1.4M
2022-02-23 56.75 65.00 56.75 63.09 3.2M
2022-02-22 56.06 57.45 54.70 57.10 1.0M
2022-02-21 55.59 57.19 55.45 56.62 1.0M
2022-02-18 57.00 57.00 55.12 56.20 0.9M
2022-02-17 55.84 58.00 55.70 56.41 0.9M
2022-02-16 58.00 58.20 55.85 56.07 0.9M
2022-02-15 56.25 58.58 55.91 57.66 1.4M
2022-02-14 57.05 58.06 54.35 55.70 2.4M
2022-02-11 62.00 62.00 57.89 58.27 1.1M
2022-02-10 62.90 63.86 61.28 62.27 0.9M
2022-02-09 61.90 63.27 59.96 62.97 1.1M
2022-02-08 65.70 65.70 60.30 61.85 1.3M
2022-02-07 65.20 66.98 64.60 65.48 0.8M
2022-01-28 65.00 66.00 62.90 64.23 1.0M
2022-01-27 68.79 68.79 64.56 64.56 1.1M
2022-01-26 66.93 69.50 65.25 68.84 0.9M
2022-01-25 64.87 68.65 64.87 66.70 1.3M
2022-01-24 66.26 67.26 64.50 66.08 1.4M
2022-01-21 70.11 71.95 66.12 66.24 1.4M
2022-01-20 70.80 71.96 69.28 70.58 0.9M
2022-01-19 72.50 72.57 69.17 70.49 0.8M
2022-01-18 72.59 74.19 70.52 71.24 1.4M
2022-01-17 74.03 74.98 71.52 72.59 2.0M
2022-01-14 72.00 76.00 71.20 74.03 1.8M
2022-01-13 78.71 78.71 72.00 73.09 2.3M
2022-01-12 77.80 82.77 76.19 79.40 1.6M
2022-01-11 77.08 79.48 77.08 77.95 1.1M
2022-01-10 73.75 79.95 71.95 78.80 2.0M
2022-01-07 73.00 77.00 72.04 74.48 2.1M
2022-01-06 69.80 75.50 69.50 72.19 1.6M
2022-01-05 75.20 76.01 69.80 70.50 2.3M
2022-01-04 71.37 77.77 70.72 76.00 2.6M