Shanghai Yongmaotai Automotive Technology Co Ltd (605208)

605208
🏛️ 중국 →
14.58
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
2023-12-29 9.41 9.56 9.32 9.50 8.4M
2023-12-28 9.16 9.72 9.11 9.57 8.6M
2023-12-27 9.11 9.18 8.96 9.15 3.9M
2023-12-26 9.18 9.24 9.08 9.11 4.7M
2023-12-25 9.26 9.30 8.92 9.17 7.7M
2023-12-22 9.32 9.49 9.23 9.36 5.5M
2023-12-21 9.26 9.42 9.12 9.37 5.2M
2023-12-20 9.31 9.46 9.28 9.31 4.4M
2023-12-19 9.27 9.37 9.20 9.29 4.1M
2023-12-18 9.33 9.45 9.30 9.35 4.2M
2023-12-15 9.42 9.57 9.37 9.39 3.7M
2023-12-14 9.54 9.65 9.44 9.48 5.2M
2023-12-13 9.49 9.67 9.42 9.53 7.2M
2023-12-12 9.60 9.62 9.40 9.53 6.7M
2023-12-11 9.25 9.56 9.21 9.55 8.0M
2023-12-08 9.67 9.77 9.37 9.39 12.2M
2023-12-07 9.99 10.03 9.64 9.66 13.7M
2023-12-06 9.75 10.12 9.72 9.99 16.8M
2023-12-05 9.87 9.96 9.76 9.77 11.7M
2023-12-04 9.90 10.15 9.85 9.95 16.7M
2023-12-01 10.00 10.05 9.75 9.85 19.3M
2023-11-30 10.30 10.33 9.87 10.00 28.2M
2023-11-29 11.08 11.08 10.19 10.35 51.8M
2023-11-28 9.65 10.51 9.51 10.51 20.3M
2023-11-27 9.56 9.68 9.47 9.55 5.7M
2023-11-24 9.67 9.67 9.50 9.56 4.8M
2023-11-23 9.48 9.74 9.47 9.67 5.9M
2023-11-22 9.70 9.70 9.45 9.47 7.0M
2023-11-21 9.65 9.78 9.61 9.70 7.5M
2023-11-20 9.63 9.73 9.57 9.67 5.4M
2023-11-17 9.60 9.67 9.43 9.66 6.7M
2023-11-16 9.58 9.73 9.50 9.52 7.2M
2023-11-15 9.53 9.62 9.41 9.61 10.6M
2023-11-14 9.55 9.67 9.44 9.49 9.4M
2023-11-13 9.40 9.59 9.33 9.51 16.9M
2023-11-10 9.26 10.13 9.26 9.62 19.5M
2023-11-09 9.33 9.36 9.23 9.33 4.5M
2023-11-08 9.39 9.42 9.23 9.32 3.3M
2023-11-07 9.35 9.42 9.23 9.39 3.9M
2023-11-06 9.27 9.38 9.24 9.36 4.3M
2023-11-03 9.13 9.28 9.08 9.22 4.0M
2023-11-02 9.20 9.31 9.09 9.11 4.0M
2023-11-01 9.12 9.31 9.03 9.19 6.7M
2023-10-31 9.31 9.37 8.99 9.13 7.0M
2023-10-30 9.08 9.39 9.08 9.34 8.2M
2023-10-27 8.91 9.21 8.91 9.17 5.5M
2023-10-26 8.93 9.01 8.71 8.99 3.6M
2023-10-25 8.75 9.00 8.75 8.94 3.6M
2023-10-24 8.50 8.76 8.43 8.74 4.1M
2023-10-23 8.66 8.72 8.36 8.38 5.4M
2023-10-20 8.63 8.91 8.63 8.72 3.4M
2023-10-19 8.63 8.82 8.56 8.65 3.5M
2023-10-18 8.77 8.93 8.67 8.77 4.0M
2023-10-17 8.93 8.94 8.74 8.77 2.7M
2023-10-16 9.07 9.07 8.83 8.89 4.0M
2023-10-13 9.12 9.17 8.94 9.02 2.9M
2023-10-12 8.99 9.15 8.87 9.13 4.3M
2023-10-11 9.10 9.10 8.85 8.88 4.1M
2023-10-10 9.23 9.23 8.92 9.03 4.2M
2023-10-09 9.19 9.25 9.09 9.16 3.7M
2023-09-28 8.90 9.19 8.90 9.13 2.6M
2023-09-27 8.85 9.07 8.78 8.96 3.8M
2023-09-26 9.14 9.14 8.85 8.85 3.0M
2023-09-25 9.06 9.22 9.02 9.08 3.7M
2023-09-22 8.94 9.07 8.85 9.06 2.9M
2023-09-21 9.04 9.08 8.85 8.89 3.7M
2023-09-20 9.18 9.29 9.03 9.03 4.1M
2023-09-19 9.40 9.40 9.13 9.18 5.4M
2023-09-18 9.16 9.53 9.02 9.45 6.7M
2023-09-15 9.16 9.25 9.03 9.17 3.4M
2023-09-14 9.20 9.23 9.06 9.12 3.8M
2023-09-13 9.32 9.32 9.07 9.15 3.2M
2023-09-12 9.29 9.47 9.20 9.30 3.4M
2023-09-11 9.14 9.40 9.06 9.36 4.5M
2023-09-08 9.31 9.31 9.09 9.13 3.6M
2023-09-07 9.50 9.50 9.11 9.12 4.0M
2023-09-06 9.48 9.55 9.30 9.43 4.7M
2023-09-05 9.50 9.61 9.41 9.48 6.1M
2023-09-04 9.39 9.50 9.29 9.50 3.7M
2023-09-01 9.24 9.43 9.18 9.40 4.6M
2023-08-31 9.28 9.30 9.14 9.19 4.2M
2023-08-30 9.11 9.35 9.09 9.26 5.6M
2023-08-29 8.67 9.08 8.65 9.07 5.5M
2023-08-28 8.81 8.93 8.67 8.71 7.4M
2023-08-25 8.64 8.64 8.39 8.44 3.3M
2023-08-24 8.71 8.79 8.58 8.60 3.2M
2023-08-23 8.81 8.83 8.66 8.69 2.5M
2023-08-22 8.83 8.90 8.60 8.80 3.4M
2023-08-21 8.80 8.95 8.78 8.82 3.3M
2023-08-18 8.89 9.02 8.80 8.82 3.8M
2023-08-17 8.72 8.98 8.63 8.97 5.5M
2023-08-16 8.83 8.83 8.67 8.73 3.6M
2023-08-15 8.89 8.98 8.76 8.80 3.0M
2023-08-14 9.03 9.03 8.81 8.91 3.9M
2023-08-11 9.22 9.23 8.99 9.01 4.5M
2023-08-10 9.38 9.45 9.10 9.14 6.4M
2023-08-09 9.72 9.80 9.33 9.36 8.9M
2023-08-08 9.78 9.86 9.71 9.84 2.3M
2023-08-07 9.98 10.00 9.78 9.81 3.1M
2023-08-04 9.90 10.13 9.89 9.93 3.0M
2023-08-03 10.06 10.09 9.87 9.96 3.6M
2023-08-02 10.15 10.22 10.08 10.14 3.4M
2023-08-01 10.08 10.23 9.96 10.10 3.7M
2023-07-31 10.10 10.26 10.01 10.14 4.3M
2023-07-28 9.96 10.22 9.80 10.05 5.8M
2023-07-27 10.08 10.43 10.03 10.08 6.7M
2023-07-26 10.22 10.22 9.96 10.00 4.3M
2023-07-25 9.71 10.19 9.71 10.19 7.8M
2023-07-24 9.70 9.83 9.66 9.70 2.4M
2023-07-21 9.98 9.98 9.71 9.73 3.6M
2023-07-20 10.03 10.10 9.88 9.93 3.8M
2023-07-19 10.02 10.13 9.88 9.97 4.2M
2023-07-18 9.74 10.11 9.68 10.10 5.7M
2023-07-17 9.61 9.80 9.52 9.77 4.6M
2023-07-14 10.07 10.08 9.86 9.90 4.7M
2023-07-13 10.22 10.22 9.99 10.02 5.1M
2023-07-12 10.16 10.43 10.13 10.16 6.8M
2023-07-11 10.00 10.24 9.92 10.22 5.9M
2023-07-10 10.28 10.36 10.02 10.04 5.4M
2023-07-07 10.24 10.34 10.11 10.20 5.5M
2023-07-06 10.30 10.44 10.00 10.22 8.0M
2023-07-05 10.16 10.50 10.09 10.22 10.6M
2023-07-04 10.17 10.48 9.93 10.30 12.9M
2023-07-03 9.90 10.71 9.90 10.14 16.9M
2023-06-30 9.80 10.41 9.62 10.02 14.8M
2023-06-29 9.38 9.88 9.34 9.65 9.2M
2023-06-28 9.20 9.50 9.02 9.39 6.2M
2023-06-27 9.07 9.25 8.90 9.24 3.4M
2023-06-26 9.12 9.31 9.00 9.06 3.1M
2023-06-21 9.14 9.33 9.13 9.13 2.4M
2023-06-20 9.31 9.31 9.15 9.20 2.8M
2023-06-19 9.35 9.49 9.16 9.21 5.6M
2023-06-16 9.45 9.46 9.31 9.35 2.5M
2023-06-15 9.38 9.55 9.23 9.43 4.2M
2023-06-14 9.29 9.37 9.21 9.30 2.8M
2023-06-13 9.33 9.48 9.29 9.32 3.7M
2023-06-12 8.83 9.42 8.82 9.36 7.0M
2023-06-09 8.82 9.01 8.79 8.94 3.5M
2023-06-08 8.89 8.95 8.75 8.75 2.4M
2023-06-07 8.97 9.01 8.86 8.89 2.3M
2023-06-06 9.44 9.50 8.95 8.97 6.6M
2023-06-05 9.48 9.50 9.30 9.36 3.1M
2023-06-02 9.19 9.44 9.10 9.43 4.1M
2023-06-01 9.12 9.21 9.03 9.11 2.6M
2023-05-31 9.30 9.38 9.17 9.18 2.8M
2023-05-30 9.22 9.45 9.19 9.31 4.2M
2023-05-29 9.51 9.61 9.23 9.24 4.2M
2023-05-26 9.35 9.67 9.21 9.51 4.5M
2023-05-25 9.32 9.47 9.24 9.35 2.4M
2023-05-24 9.47 9.51 9.29 9.35 2.2M
2023-05-23 9.48 9.61 9.40 9.47 4.2M
2023-05-22 9.18 9.50 9.12 9.42 4.0M
2023-05-19 9.25 9.30 9.05 9.14 3.1M
2023-05-18 9.22 9.29 9.16 9.29 2.4M
2023-05-17 9.13 9.33 9.12 9.22 4.0M
2023-05-16 9.28 9.28 9.12 9.16 2.0M
2023-05-15 9.13 9.27 9.10 9.27 2.4M
2023-05-12 9.46 9.46 9.09 9.17 3.1M
2023-05-11 9.45 9.45 9.26 9.28 2.9M
2023-05-10 9.19 9.51 9.19 9.41 4.2M
2023-05-09 9.43 9.45 9.19 9.19 3.4M
2023-05-08 9.42 9.55 9.39 9.44 2.9M
2023-05-05 9.61 9.62 9.31 9.37 3.5M
2023-05-04 9.58 9.72 9.53 9.60 3.2M
2023-04-28 9.69 9.75 9.52 9.61 6.8M
2023-04-27 10.17 10.25 9.96 9.99 3.5M
2023-04-26 9.75 10.21 9.75 10.16 3.8M
2023-04-25 9.95 10.08 9.59 9.72 4.1M
2023-04-24 10.19 10.23 9.99 10.06 4.7M
2023-04-21 10.59 10.68 10.20 10.23 4.2M
2023-04-20 11.08 11.13 10.52 10.60 5.8M
2023-04-19 11.22 11.27 11.09 11.09 2.0M
2023-04-18 11.24 11.32 11.13 11.25 2.7M
2023-04-17 11.00 11.27 11.00 11.24 3.5M
2023-04-14 10.93 11.07 10.93 11.04 1.5M
2023-04-13 11.03 11.08 10.92 10.93 1.6M
2023-04-12 10.91 11.07 10.83 11.03 2.6M
2023-04-11 10.90 11.02 10.82 10.85 1.9M
2023-04-10 11.03 11.10 10.85 10.94 2.6M
2023-04-07 10.89 11.04 10.85 11.03 2.4M
2023-04-06 11.02 11.07 10.83 10.89 3.1M
2023-04-04 11.32 11.37 10.97 11.01 3.9M
2023-04-03 11.30 11.37 11.20 11.32 3.0M
2023-03-31 11.13 11.45 11.12 11.35 4.1M
2023-03-30 11.07 11.14 10.92 11.12 2.8M
2023-03-29 11.00 11.19 10.95 11.07 3.8M
2023-03-28 11.15 11.29 11.06 11.08 2.6M
2023-03-27 11.31 11.31 11.09 11.19 2.3M
2023-03-24 11.32 11.40 11.25 11.29 2.5M
2023-03-23 11.29 11.39 11.27 11.32 2.9M
2023-03-22 11.60 11.60 11.29 11.35 4.3M
2023-03-21 11.15 11.47 11.15 11.46 5.2M
2023-03-20 11.06 11.17 10.82 11.14 4.0M
2023-03-17 11.14 11.21 11.06 11.06 3.0M
2023-03-16 11.12 11.29 11.09 11.09 3.4M
2023-03-15 11.26 11.41 11.12 11.19 3.7M
2023-03-14 11.39 11.44 11.02 11.20 4.9M
2023-03-13 11.46 11.62 11.29 11.35 4.3M
2023-03-10 11.76 11.86 11.51 11.52 5.9M
2023-03-09 12.00 12.05 11.85 11.89 4.5M
2023-03-08 12.14 12.22 11.89 12.00 6.0M
2023-03-07 12.17 12.38 11.99 12.23 6.8M
2023-03-06 12.18 12.25 11.86 12.24 8.2M
2023-03-03 12.25 12.40 12.17 12.24 6.9M
2023-03-02 12.81 12.84 12.09 12.25 18.0M
2023-03-01 12.93 13.05 12.72 12.92 11.1M
2023-02-28 13.51 13.62 12.81 12.96 21.2M
2023-02-27 13.64 13.91 13.49 13.77 13.9M
2023-02-24 13.95 13.95 13.28 13.59 13.5M
2023-02-23 13.23 13.83 13.13 13.57 17.8M
2023-02-22 13.19 13.44 12.99 13.09 11.7M
2023-02-21 12.65 13.45 12.60 13.26 21.3M
2023-02-20 12.35 12.63 12.31 12.51 8.0M
2023-02-17 12.23 12.49 12.06 12.35 8.4M
2023-02-16 12.87 12.87 12.09 12.25 13.3M
2023-02-15 12.46 13.04 12.46 12.99 19.5M
2023-02-14 12.21 12.50 12.15 12.27 12.8M
2023-02-13 12.45 12.45 12.10 12.18 9.7M
2023-02-10 12.69 12.70 12.18 12.32 20.2M
2023-02-09 12.19 13.42 12.14 12.69 31.2M
2023-02-08 12.09 12.29 11.92 12.19 6.1M
2023-02-07 11.88 12.12 11.88 12.10 5.2M
2023-02-06 11.93 12.00 11.75 11.89 4.7M
2023-02-03 12.17 12.19 11.77 11.93 6.9M
2023-02-02 12.39 12.42 12.08 12.17 7.1M
2023-02-01 11.96 12.35 11.84 12.18 11.5M
2023-01-31 11.75 12.06 11.70 11.81 10.5M
2023-01-30 11.38 12.00 11.28 11.82 14.9M
2023-01-20 10.91 11.06 10.89 11.03 4.0M
2023-01-19 10.96 10.99 10.86 10.89 2.8M
2023-01-18 10.92 11.02 10.85 10.96 2.9M
2023-01-17 10.91 11.02 10.84 10.86 3.3M
2023-01-16 11.00 11.03 10.85 10.91 3.5M
2023-01-13 11.00 11.04 10.81 10.90 3.7M
2023-01-12 10.97 11.14 10.91 10.95 3.3M
2023-01-11 11.15 11.17 10.89 10.89 4.1M
2023-01-10 11.00 11.18 10.88 11.15 5.6M
2023-01-09 10.82 11.21 10.81 11.05 6.5M
2023-01-06 10.43 10.91 10.42 10.82 6.4M
2023-01-05 10.48 10.62 10.38 10.56 3.8M
2023-01-04 10.65 10.65 10.37 10.42 3.1M
2023-01-03 10.31 10.63 10.26 10.59 3.4M