Shanghai Yahong Moulding Co Ltd (603159)

603159
🏛️ 중국 →
26.79
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
2023-12-29 15.92 16.42 15.92 16.40 0.9M
2023-12-28 15.75 16.10 15.60 15.97 0.8M
2023-12-27 15.64 15.91 15.60 15.81 0.8M
2023-12-26 15.89 15.96 15.59 15.69 1.1M
2023-12-25 16.34 16.34 15.73 15.91 1.0M
2023-12-22 16.41 16.82 16.14 16.27 0.9M
2023-12-21 16.18 16.46 15.84 16.41 1.3M
2023-12-20 16.11 16.60 16.10 16.21 1.2M
2023-12-19 15.97 16.34 15.88 16.20 1.0M
2023-12-18 15.94 16.19 15.86 15.94 0.8M
2023-12-15 16.07 16.21 15.80 16.05 1.1M
2023-12-14 16.24 16.39 16.02 16.05 1.0M
2023-12-13 16.24 16.48 16.05 16.20 1.1M
2023-12-12 16.24 16.37 16.04 16.19 1.0M
2023-12-11 16.00 16.50 15.90 16.16 1.8M
2023-12-08 16.48 16.65 16.06 16.11 1.8M
2023-12-07 16.60 16.65 16.36 16.45 1.3M
2023-12-06 16.55 17.00 16.55 16.60 1.4M
2023-12-05 16.70 16.94 16.52 16.65 1.3M
2023-12-04 16.64 16.76 16.51 16.69 1.1M
2023-12-01 16.84 16.88 16.43 16.58 1.3M
2023-11-30 16.75 17.06 16.61 16.82 1.4M
2023-11-29 16.75 16.87 16.52 16.68 1.1M
2023-11-28 16.43 16.74 16.27 16.70 1.2M
2023-11-27 16.37 16.69 16.36 16.48 1.2M
2023-11-24 16.55 16.60 16.28 16.37 1.3M
2023-11-23 16.36 16.66 16.29 16.55 1.3M
2023-11-22 16.73 16.84 16.30 16.40 1.5M
2023-11-21 17.06 17.14 16.72 16.78 1.8M
2023-11-20 16.61 17.17 16.55 17.16 2.6M
2023-11-17 16.23 16.79 16.23 16.62 2.0M
2023-11-16 16.62 16.62 16.15 16.30 1.3M
2023-11-15 16.35 16.41 16.17 16.35 1.2M
2023-11-14 16.17 16.41 16.14 16.27 1.5M
2023-11-13 16.35 16.48 16.17 16.33 1.7M
2023-11-10 16.28 16.52 16.24 16.35 1.6M
2023-11-09 16.23 16.59 16.23 16.37 2.0M
2023-11-08 16.35 16.52 16.17 16.24 2.1M
2023-11-07 16.52 16.62 16.38 16.44 1.7M
2023-11-06 16.46 16.64 16.26 16.59 2.1M
2023-11-03 16.19 16.60 16.18 16.44 2.2M
2023-11-02 15.99 16.50 15.85 16.13 1.7M
2023-11-01 16.01 16.25 15.83 16.14 1.8M
2023-10-31 16.28 16.50 15.90 16.05 2.9M
2023-10-30 15.88 16.61 15.80 16.33 4.7M
2023-10-27 15.38 15.89 15.29 15.88 3.8M
2023-10-26 15.39 15.45 15.26 15.39 1.4M
2023-10-25 15.23 15.48 15.07 15.39 1.6M
2023-10-24 14.63 15.27 14.56 15.23 2.2M
2023-10-23 14.92 15.22 14.43 14.55 1.5M
2023-10-20 14.80 15.29 14.70 14.95 1.4M
2023-10-19 14.93 15.25 14.41 14.88 2.3M
2023-10-18 14.79 15.21 14.76 14.97 2.3M
2023-10-17 14.90 14.91 14.66 14.80 1.4M
2023-10-16 14.80 15.01 14.73 14.85 1.4M
2023-10-13 15.18 15.18 14.88 14.91 2.4M
2023-10-12 15.20 15.31 15.01 15.18 2.5M
2023-10-11 15.43 15.50 15.17 15.20 1.5M
2023-10-10 15.48 15.65 15.31 15.45 1.6M
2023-10-09 15.48 15.68 15.30 15.40 2.3M
2023-09-28 15.22 15.48 15.17 15.42 1.9M
2023-09-27 15.20 15.34 15.11 15.22 1.5M
2023-09-26 15.18 15.28 15.02 15.20 1.1M
2023-09-25 15.25 15.41 15.16 15.19 1.5M
2023-09-22 15.08 15.25 14.89 15.23 1.5M
2023-09-21 15.30 15.33 15.04 15.10 1.4M
2023-09-20 14.94 15.36 14.94 15.18 2.6M
2023-09-19 15.22 15.23 15.01 15.03 1.3M
2023-09-18 14.74 15.31 14.57 15.23 2.4M
2023-09-15 14.68 14.90 14.55 14.83 1.4M
2023-09-14 14.85 14.91 14.53 14.60 1.2M
2023-09-13 14.76 14.92 14.65 14.79 1.3M
2023-09-12 14.90 14.99 14.77 14.87 1.0M
2023-09-11 14.80 15.02 14.66 14.90 1.4M
2023-09-08 14.86 15.02 14.79 14.84 1.5M
2023-09-07 15.23 15.27 14.79 14.88 2.6M
2023-09-06 15.22 15.27 15.02 15.20 2.7M
2023-09-05 14.93 15.40 14.91 15.30 4.1M
2023-09-04 15.11 15.11 14.80 14.99 2.1M
2023-09-01 15.10 15.12 14.76 15.00 2.4M
2023-08-31 15.01 15.28 14.97 15.02 4.5M
2023-08-30 14.50 15.48 14.48 14.94 5.7M
2023-08-29 14.05 14.74 13.77 14.71 6.6M
2023-08-28 15.01 15.16 13.91 14.14 7.6M
2023-08-25 14.93 15.00 14.25 14.57 9.1M
2023-08-24 16.22 16.28 14.88 15.16 13.8M
2023-08-23 15.32 15.32 15.32 15.32 2.6M
2023-08-22 14.28 14.28 13.67 13.93 1.1M
2023-08-21 14.15 14.37 14.11 14.17 0.9M
2023-08-18 14.23 14.42 14.15 14.15 1.5M
2023-08-17 13.72 14.26 13.57 14.20 1.9M
2023-08-16 13.89 13.99 13.69 13.71 1.1M
2023-08-15 14.05 14.13 13.84 13.89 0.6M
2023-08-14 13.92 14.10 13.73 14.10 0.8M
2023-08-11 14.05 14.17 13.86 13.88 0.9M
2023-08-10 14.02 14.08 13.94 14.05 0.5M
2023-08-09 14.17 14.25 13.93 13.96 0.8M
2023-08-08 14.10 14.18 14.00 14.17 1.0M
2023-08-07 14.22 14.23 14.04 14.10 1.0M
2023-08-04 14.36 14.41 14.18 14.19 1.1M
2023-08-03 14.55 14.59 14.24 14.30 1.0M
2023-08-02 14.40 14.58 14.27 14.55 1.1M
2023-08-01 14.36 14.41 14.20 14.37 1.0M
2023-07-31 14.53 14.61 14.29 14.40 1.4M
2023-07-28 14.35 14.65 14.13 14.51 1.5M
2023-07-27 14.40 14.60 14.35 14.40 0.9M
2023-07-26 14.68 14.74 14.36 14.40 1.0M
2023-07-25 14.58 14.72 14.50 14.67 0.9M
2023-07-24 14.27 14.50 14.17 14.49 1.0M
2023-07-21 14.50 14.73 14.29 14.34 1.5M
2023-07-20 15.06 15.06 14.51 14.55 1.8M
2023-07-19 15.00 15.17 14.88 14.99 1.3M
2023-07-18 14.97 15.10 14.71 15.00 1.5M
2023-07-17 15.08 15.08 14.73 14.79 1.5M
2023-07-14 15.17 15.19 14.85 15.01 1.6M
2023-07-13 15.09 15.23 14.94 15.19 2.4M
2023-07-12 15.40 15.48 15.07 15.09 3.2M
2023-07-11 14.88 15.40 14.88 15.39 5.4M
2023-07-10 14.84 15.20 14.81 14.90 2.0M
2023-07-07 14.98 15.08 14.81 14.93 2.4M
2023-07-06 14.75 14.93 14.62 14.91 1.5M
2023-07-05 15.09 15.10 14.72 14.76 2.6M
2023-07-04 14.86 15.27 14.73 15.08 3.8M
2023-07-03 14.80 14.96 14.59 14.79 2.1M
2023-06-30 14.41 14.89 14.41 14.71 2.3M
2023-06-29 14.45 14.63 14.22 14.53 2.8M
2023-06-28 14.88 14.91 14.00 14.35 4.1M
2023-06-27 15.07 15.28 14.73 15.01 3.6M
2023-06-26 14.59 15.20 14.46 15.19 6.3M
2023-06-21 14.60 14.81 14.52 14.62 3.2M
2023-06-20 14.85 14.87 14.60 14.71 4.0M
2023-06-19 15.06 15.07 14.75 14.89 6.0M
2023-06-16 15.55 15.85 15.03 15.11 10.1M
2023-06-15 18.03 18.03 15.75 16.39 17.6M
2023-06-14 17.00 17.50 16.70 17.50 4.8M
2023-06-13 14.71 15.91 14.55 15.91 6.2M
2023-06-12 13.46 14.76 13.33 14.46 5.7M
2023-06-09 13.46 13.55 13.37 13.51 0.8M
2023-06-08 13.68 13.68 13.41 13.50 0.5M
2023-06-07 13.60 13.71 13.43 13.59 0.6M
2023-06-06 13.90 13.95 13.52 13.52 0.8M
2023-06-05 14.01 14.20 13.77 13.88 0.7M
2023-06-02 13.98 14.10 13.84 13.98 0.5M
2023-06-01 13.93 14.24 13.72 13.95 0.8M
2023-05-31 14.20 14.28 13.91 13.93 0.7M
2023-05-30 14.09 14.26 14.04 14.23 0.8M
2023-05-29 14.28 14.37 14.05 14.09 0.7M
2023-05-26 14.15 14.24 13.96 14.18 0.6M
2023-05-25 14.12 14.21 13.91 14.07 0.5M
2023-05-24 14.00 14.18 13.90 14.11 0.6M
2023-05-23 13.95 14.10 13.95 14.00 0.7M
2023-05-22 13.90 14.07 13.72 13.96 0.7M
2023-05-19 13.90 13.95 13.76 13.90 0.3M
2023-05-18 13.60 13.95 13.60 13.90 0.6M
2023-05-17 13.21 13.69 13.21 13.67 0.8M
2023-05-16 13.45 13.45 13.24 13.31 0.3M
2023-05-15 13.45 13.58 13.29 13.45 0.4M
2023-05-12 13.62 13.67 13.45 13.45 0.4M
2023-05-11 13.10 13.68 13.10 13.63 0.9M
2023-05-10 13.55 13.55 13.18 13.24 0.5M
2023-05-09 13.11 13.46 13.10 13.26 0.5M
2023-05-08 13.35 13.62 13.35 13.46 0.5M
2023-05-05 13.56 13.58 13.32 13.40 0.5M
2023-05-04 13.18 13.70 13.03 13.57 1.0M
2023-04-28 13.17 13.29 13.06 13.27 0.6M
2023-04-27 13.18 13.28 13.02 13.10 0.6M
2023-04-26 13.19 13.25 12.98 13.17 0.6M
2023-04-25 13.17 13.40 12.91 13.14 0.8M
2023-04-24 13.45 13.53 12.86 13.32 1.4M
2023-04-21 13.77 13.96 13.50 13.56 0.9M
2023-04-20 14.14 14.20 13.73 13.87 0.8M
2023-04-19 14.15 14.36 13.96 14.04 1.4M
2023-04-18 13.83 14.23 13.73 14.15 2.0M
2023-04-17 13.29 14.67 13.29 13.93 3.6M
2023-04-14 13.26 13.40 13.21 13.34 0.4M
2023-04-13 13.21 13.33 13.10 13.20 0.5M
2023-04-12 13.13 13.32 13.08 13.20 0.5M
2023-04-11 13.24 13.25 13.04 13.14 0.6M
2023-04-10 13.36 13.41 13.07 13.19 0.9M
2023-04-07 13.56 13.58 13.34 13.41 0.7M
2023-04-06 13.41 14.23 13.34 13.60 0.8M
2023-04-04 13.85 13.88 13.47 13.53 0.7M
2023-04-03 13.85 13.97 13.74 13.83 0.5M
2023-03-31 13.78 13.95 13.60 13.90 0.7M
2023-03-30 13.92 13.92 13.62 13.71 0.5M
2023-03-29 13.93 14.08 13.86 13.91 0.4M
2023-03-28 14.05 14.16 13.91 13.98 0.6M
2023-03-27 13.97 14.08 13.83 14.02 0.6M
2023-03-24 13.81 13.97 13.68 13.96 0.5M
2023-03-23 13.81 13.83 13.65 13.77 0.4M
2023-03-22 13.67 13.97 13.61 13.85 0.4M
2023-03-21 13.47 13.70 13.42 13.68 0.4M
2023-03-20 13.53 13.68 13.34 13.47 0.7M
2023-03-17 13.74 13.86 13.48 13.50 0.8M
2023-03-16 13.89 14.00 13.62 13.62 0.6M
2023-03-15 13.65 13.94 13.60 13.92 0.8M
2023-03-14 13.74 13.78 13.40 13.55 0.8M
2023-03-13 14.06 14.06 13.65 13.74 1.2M
2023-03-10 14.11 14.19 13.98 13.98 0.5M
2023-03-09 13.97 14.23 13.97 14.16 0.8M
2023-03-08 13.96 14.05 13.80 14.00 0.7M
2023-03-07 14.19 14.20 13.91 13.92 1.0M
2023-03-06 14.05 14.18 14.04 14.14 0.8M
2023-03-03 14.13 14.13 13.96 13.97 0.5M
2023-03-02 14.19 14.27 13.97 14.06 0.6M
2023-03-01 14.10 14.25 13.95 14.18 1.0M
2023-02-28 14.07 14.12 13.93 14.05 0.4M
2023-02-27 14.13 14.28 13.91 13.96 0.6M
2023-02-24 13.95 14.28 13.95 14.15 0.8M
2023-02-23 14.17 14.22 13.98 14.03 0.7M
2023-02-22 14.13 14.29 14.03 14.11 0.5M
2023-02-21 14.16 14.29 14.04 14.22 0.8M
2023-02-20 13.89 14.12 13.86 14.11 0.6M
2023-02-17 13.95 14.21 13.83 13.86 0.7M
2023-02-16 14.30 14.33 13.80 13.98 1.1M
2023-02-15 14.21 14.33 14.12 14.29 0.8M
2023-02-14 14.26 14.45 14.10 14.18 0.9M
2023-02-13 14.15 14.35 14.09 14.28 0.8M
2023-02-10 14.26 14.30 14.07 14.19 0.5M
2023-02-09 14.20 14.33 14.20 14.25 0.7M
2023-02-08 14.10 14.39 14.01 14.29 1.4M
2023-02-07 14.12 14.19 13.96 14.06 0.6M
2023-02-06 13.96 14.25 13.96 14.04 0.7M
2023-02-03 14.20 14.22 13.96 14.15 0.5M
2023-02-02 14.20 14.27 14.04 14.16 1.0M
2023-02-01 13.85 14.20 13.85 14.15 1.2M
2023-01-31 13.84 13.88 13.70 13.85 0.6M
2023-01-30 13.79 13.94 13.72 13.77 0.7M
2023-01-20 13.41 13.68 13.41 13.68 0.6M
2023-01-19 13.47 13.50 13.22 13.43 0.6M
2023-01-18 13.15 13.46 13.04 13.44 0.7M
2023-01-17 13.21 13.21 13.08 13.10 0.4M
2023-01-16 13.29 13.29 13.00 13.12 0.6M
2023-01-13 13.27 13.45 13.03 13.17 0.5M
2023-01-12 13.14 13.21 12.94 13.20 0.5M
2023-01-11 13.34 13.34 12.95 12.99 0.4M
2023-01-10 13.21 13.36 13.15 13.26 0.2M
2023-01-09 13.40 13.40 13.23 13.26 0.3M
2023-01-06 13.08 13.39 13.08 13.24 0.3M
2023-01-05 13.31 13.44 13.17 13.23 0.3M
2023-01-04 13.20 13.39 13.16 13.32 0.4M
2023-01-03 13.05 13.31 12.96 13.22 0.5M