Shanghai QiFan Cable Co Ltd (605222)

605222
🏛️ 중국 →
18.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.68 18.73 18.52 18.60 330.1K
09:35 18.58 18.67 18.46 18.46 192.0K
09:40 18.46 18.49 18.40 18.43 265.2K
09:45 18.43 18.43 18.25 18.26 371.3K
09:50 18.26 18.31 18.25 18.26 201.1K
09:55 18.26 18.29 18.20 18.21 296.4K
10:00 18.21 18.37 18.20 18.36 290.9K
10:05 18.35 18.44 18.31 18.32 88.9K
10:10 18.32 18.37 18.30 18.32 62.7K
10:15 18.32 18.34 18.30 18.31 81.9K
10:20 18.31 18.33 18.28 18.31 73.9K
10:25 18.30 18.35 18.30 18.35 93.7K
10:30 18.35 18.37 18.32 18.33 56.5K
10:35 18.32 18.37 18.32 18.36 36.1K
10:40 18.35 18.39 18.35 18.35 49.5K
10:45 18.34 18.35 18.30 18.32 64.6K
10:50 18.32 18.33 18.30 18.31 72.3K
10:55 18.31 18.31 18.24 18.29 262.5K
11:00 18.29 18.31 18.26 18.28 62.2K
11:05 18.28 18.29 18.23 18.26 114.7K
11:10 18.25 18.28 18.24 18.26 19.2K
11:15 18.24 18.26 18.23 18.25 41.8K
11:20 18.27 18.31 18.23 18.31 25.8K
11:25 18.31 18.34 18.29 18.34 53.0K
13:00 18.33 18.34 18.24 18.24 88.8K
13:05 18.25 18.27 18.20 18.21 110.1K
13:10 18.20 18.24 18.13 18.20 271.0K
13:15 18.20 18.20 18.17 18.18 66.1K
13:20 18.18 18.24 18.17 18.22 37.4K
13:25 18.22 18.23 18.19 18.21 38.5K
13:30 18.20 18.22 18.18 18.18 60.7K
13:35 18.18 18.20 18.17 18.19 40.3K
13:40 18.18 18.18 18.15 18.17 216.9K
13:45 18.17 18.20 18.16 18.18 174.0K
13:50 18.17 18.20 18.17 18.18 60.5K
13:55 18.18 18.18 18.02 18.07 416.2K
14:00 18.09 18.13 18.05 18.06 181.9K
14:05 18.06 18.10 18.04 18.10 97.0K
14:10 18.10 18.12 18.08 18.12 125.0K
14:15 18.12 18.15 18.10 18.15 82.2K
14:20 18.15 18.21 18.15 18.21 56.3K
14:25 18.21 18.22 18.18 18.20 66.1K
14:30 18.19 18.25 18.19 18.24 121.2K
14:35 18.24 18.27 18.22 18.22 105.9K
14:40 18.23 18.24 18.18 18.20 91.2K
14:45 18.20 18.20 18.16 18.18 174.4K
14:50 18.18 18.20 18.15 18.17 150.7K
14:55 18.17 18.18 18.14 18.15 109.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 18.76 18.95 18.42 18.71 3.8M
2025-09-26 18.92 19.04 18.71 18.77 3.5M
2025-09-25 18.60 19.04 18.52 18.87 4.0M
2025-09-24 18.27 18.69 18.03 18.67 4.4M
2025-09-23 18.26 18.35 17.57 18.34 6.6M
2025-09-22 18.70 18.88 18.00 18.15 6.2M
2025-09-19 18.51 18.83 18.33 18.69 5.8M
2025-09-18 18.89 19.10 18.42 18.53 8.7M
2025-09-17 18.01 19.26 18.01 19.11 14.0M
2025-09-16 17.41 18.11 17.18 17.99 6.9M
2025-09-15 17.57 17.75 17.39 17.40 4.0M
2025-09-12 17.61 17.72 17.36 17.49 4.3M
2025-09-11 17.63 17.92 17.45 17.69 5.0M
2025-09-10 17.60 17.89 17.56 17.76 4.1M
2025-09-09 17.63 18.07 17.55 17.64 5.6M
2025-09-08 17.35 17.67 17.24 17.67 5.6M
2025-09-05 17.00 17.52 16.98 17.36 5.9M
2025-09-04 16.87 17.30 16.82 16.99 6.8M
2025-09-03 17.12 17.14 16.74 16.81 4.8M
2025-09-02 17.26 17.49 16.83 17.07 6.3M
2025-09-01 16.99 17.70 16.78 17.32 9.6M
2025-08-29 16.93 17.22 16.60 16.97 8.0M
2025-08-28 16.28 17.54 16.28 16.97 12.5M
2025-08-27 16.52 16.93 16.26 16.27 6.7M
2025-08-26 16.25 16.69 16.18 16.52 5.9M
2025-08-25 16.10 16.34 16.06 16.26 5.0M
2025-08-22 16.16 16.23 16.00 16.10 3.5M
2025-08-21 16.36 16.43 16.07 16.16 4.0M
2025-08-20 16.24 16.29 16.08 16.29 3.3M
2025-08-19 16.05 16.31 15.97 16.13 4.3M
2025-08-18 16.03 16.10 15.95 15.99 3.4M
2025-08-15 15.66 16.08 15.66 16.03 4.6M
2025-08-14 15.94 15.94 15.64 15.71 3.4M
2025-08-13 15.95 16.05 15.87 15.92 3.0M
2025-08-12 16.07 16.15 15.90 15.94 2.5M
2025-08-11 15.93 16.09 15.88 16.08 3.7M
2025-08-08 15.85 16.01 15.77 15.92 2.7M
2025-08-07 15.99 15.99 15.76 15.84 2.1M
2025-08-06 15.80 15.93 15.71 15.92 2.7M
2025-08-05 15.80 15.85 15.70 15.82 2.8M
2025-08-04 15.62 15.94 15.56 15.81 3.3M
2025-08-01 15.50 15.75 15.50 15.69 2.5M
2025-07-31 15.83 15.83 15.46 15.51 3.5M
2025-07-30 15.76 16.02 15.61 15.83 3.8M
2025-07-29 15.73 15.78 15.55 15.76 2.5M
2025-07-28 15.90 15.91 15.70 15.76 2.3M
2025-07-25 16.07 16.10 15.85 15.85 3.4M
2025-07-24 15.72 16.18 15.61 16.02 5.1M
2025-07-23 15.89 15.97 15.65 15.68 3.5M
2025-07-22 15.73 15.92 15.56 15.89 4.3M
2025-07-21 15.50 16.09 15.45 15.73 6.0M
2025-07-18 15.35 15.40 15.29 15.37 2.3M
2025-07-17 15.33 15.35 15.22 15.28 2.1M
2025-07-16 15.24 15.33 15.17 15.32 2.2M
2025-07-15 15.29 15.34 15.11 15.17 2.1M
2025-07-14 15.27 15.35 15.18 15.32 2.8M
2025-07-11 15.32 15.33 15.17 15.27 2.3M
2025-07-10 15.23 15.31 15.18 15.26 1.6M
2025-07-09 15.26 15.36 15.25 15.30 2.6M
2025-07-08 15.15 15.30 15.13 15.25 2.8M
2025-07-07 15.02 15.19 14.93 15.19 2.1M
2025-07-04 15.24 15.24 15.02 15.02 2.7M
2025-07-03 15.22 15.27 15.13 15.18 1.9M
2025-07-02 15.32 15.48 15.16 15.22 3.0M
2025-07-01 15.24 15.24 15.07 15.18 2.5M
2025-06-30 15.03 15.17 15.00 15.14 2.2M
2025-06-27 14.95 15.08 14.91 15.03 2.5M
2025-06-26 14.98 15.04 14.87 14.91 2.7M
2025-06-25 14.91 14.99 14.86 14.97 2.6M
2025-06-24 14.78 14.92 14.75 14.91 2.5M
2025-06-23 14.73 14.80 14.58 14.75 1.8M
2025-06-20 14.80 14.90 14.70 14.72 1.5M
2025-06-19 14.92 15.20 14.74 14.75 2.2M
2025-06-18 14.89 14.95 14.81 14.90 0.9M
2025-06-17 14.90 14.95 14.81 14.92 1.0M
2025-06-16 14.75 14.96 14.75 14.88 1.6M
2025-06-13 14.99 15.01 14.81 14.84 1.6M
2025-06-12 15.01 15.06 14.92 15.01 1.2M
2025-06-11 14.94 15.10 14.93 15.01 1.8M
2025-06-10 15.10 15.17 14.83 14.95 1.7M
2025-06-09 14.94 15.08 14.93 15.06 1.9M
2025-06-06 14.90 14.97 14.82 14.92 2.1M
2025-06-05 14.90 14.98 14.86 14.90 2.0M
2025-06-04 14.97 15.05 14.87 14.91 2.2M
2025-06-03 14.80 14.98 14.75 14.93 2.0M
2025-05-30 15.06 15.07 14.75 14.83 2.8M
2025-05-29 14.94 15.18 14.89 15.10 3.3M
2025-05-28 14.91 15.13 14.80 14.95 2.7M
2025-05-27 14.75 14.95 14.66 14.90 2.8M
2025-05-26 14.62 14.89 14.52 14.81 2.2M
2025-05-23 14.70 14.83 14.55 14.57 1.6M
2025-05-22 14.85 14.87 14.62 14.67 2.4M
2025-05-21 14.97 14.99 14.83 14.86 2.1M
2025-05-20 15.03 15.07 14.95 15.00 1.8M
2025-05-19 15.03 15.09 14.95 15.00 1.7M
2025-05-16 15.02 15.13 14.97 15.04 1.2M
2025-05-15 15.10 15.15 14.95 15.00 1.3M
2025-05-14 15.21 15.27 15.07 15.09 1.5M
2025-05-13 15.39 15.41 15.20 15.22 1.5M
2025-05-12 15.23 15.29 15.14 15.24 1.4M
2025-05-09 15.19 15.28 15.08 15.14 1.5M
2025-05-08 14.95 15.31 14.90 15.24 2.5M
2025-05-07 15.06 15.15 14.92 15.04 2.0M
2025-05-06 14.77 14.94 14.69 14.94 1.8M
2025-04-30 14.61 14.75 14.61 14.63 0.9M
2025-04-29 14.54 14.69 14.50 14.56 1.2M
2025-04-28 14.60 14.77 14.48 14.51 1.6M
2025-04-25 14.63 14.76 14.60 14.66 1.6M
2025-04-24 14.82 14.90 14.65 14.73 1.3M
2025-04-23 14.78 14.86 14.73 14.82 1.6M
2025-04-22 14.74 14.77 14.60 14.72 1.3M
2025-04-21 14.61 14.75 14.53 14.73 1.1M
2025-04-18 14.50 14.68 14.49 14.68 0.9M
2025-04-17 14.52 14.69 14.48 14.60 1.1M
2025-04-16 14.63 14.66 14.38 14.59 1.4M
2025-04-15 14.66 14.72 14.53 14.69 1.5M
2025-04-14 14.59 14.73 14.59 14.65 1.5M
2025-04-11 14.35 14.66 14.22 14.52 1.8M
2025-04-10 14.50 14.73 14.44 14.50 3.3M
2025-04-09 14.10 14.54 13.66 14.39 3.5M
2025-04-08 13.94 14.35 13.91 14.18 3.2M
2025-04-07 14.66 14.97 13.94 13.94 6.2M
2025-04-03 15.39 15.59 15.30 15.49 2.4M
2025-04-02 15.53 15.70 15.41 15.54 2.1M
2025-04-01 15.39 15.68 15.39 15.59 2.9M
2025-03-31 15.40 15.58 15.26 15.39 3.5M
2025-03-28 16.16 16.31 15.60 15.60 7.9M
2025-03-27 17.06 17.06 16.20 16.23 11.5M
2025-03-26 16.60 17.28 16.54 17.24 13.9M
2025-03-25 16.93 17.17 16.57 16.80 11.0M
2025-03-24 16.95 17.48 16.30 16.92 13.5M
2025-03-21 16.04 16.79 16.01 16.39 9.1M
2025-03-20 15.90 16.22 15.88 16.09 3.6M
2025-03-19 16.00 16.08 15.83 15.94 2.1M
2025-03-18 16.00 16.15 15.90 16.01 3.1M
2025-03-17 16.27 16.30 15.95 15.97 3.6M
2025-03-14 15.81 16.18 15.81 16.06 4.4M
2025-03-13 15.90 16.15 15.71 15.88 3.1M
2025-03-12 15.73 16.30 15.66 15.97 5.3M
2025-03-11 15.48 15.77 15.42 15.74 2.7M
2025-03-10 15.58 15.75 15.52 15.61 1.9M
2025-03-07 15.64 15.69 15.52 15.59 2.5M
2025-03-06 15.56 15.69 15.47 15.63 3.2M
2025-03-05 15.50 15.60 15.28 15.53 2.9M
2025-03-04 15.35 15.62 15.32 15.54 3.1M
2025-03-03 15.50 15.63 15.36 15.42 3.4M
2025-02-28 15.48 15.71 15.45 15.48 3.4M
2025-02-27 15.94 15.98 15.52 15.68 6.5M
2025-02-26 15.85 16.27 15.75 15.99 5.3M
2025-02-25 16.08 16.22 15.70 15.76 5.3M
2025-02-24 15.15 16.50 15.10 16.28 12.8M
2025-02-21 15.01 15.20 15.01 15.20 1.8M
2025-02-20 15.20 15.29 15.05 15.14 2.2M
2025-02-19 15.10 15.40 14.91 15.19 2.1M
2025-02-18 15.30 15.36 15.09 15.13 2.4M
2025-02-17 15.32 15.38 15.24 15.30 1.4M
2025-02-14 15.27 15.39 15.21 15.32 1.3M
2025-02-13 15.45 15.45 15.25 15.27 2.1M
2025-02-12 15.30 15.58 15.30 15.44 2.1M
2025-02-11 15.36 15.49 15.25 15.44 2.2M
2025-02-10 15.31 15.68 15.22 15.42 2.7M
2025-02-07 15.26 15.44 15.18 15.32 2.7M
2025-02-06 15.14 15.40 15.06 15.26 2.0M
2025-02-05 15.27 15.33 15.05 15.18 1.7M
2025-01-27 15.63 15.63 15.20 15.22 1.7M
2025-01-24 15.38 15.58 15.33 15.55 2.5M
2025-01-23 15.37 15.55 15.16 15.44 3.4M
2025-01-22 15.13 15.42 15.06 15.24 3.1M
2025-01-21 15.29 15.37 14.95 15.13 1.9M
2025-01-20 14.94 15.23 14.92 15.09 2.7M
2025-01-17 15.04 15.32 14.93 14.93 3.4M
2025-01-16 15.11 15.37 15.00 15.17 6.5M
2025-01-15 14.89 16.64 14.83 15.45 8.5M
2025-01-14 14.41 15.29 14.10 15.15 5.0M
2025-01-13 14.41 14.60 14.33 14.58 1.2M
2025-01-10 14.69 14.73 14.47 14.48 1.5M
2025-01-09 14.66 14.77 14.60 14.69 1.4M
2025-01-08 14.91 14.91 14.45 14.70 2.4M
2025-01-07 14.81 14.95 14.63 14.91 1.6M
2025-01-06 14.79 14.93 14.58 14.81 2.0M
2025-01-03 15.00 15.13 14.66 14.73 2.3M
2025-01-02 15.38 15.38 14.76 14.99 3.3M