Shenzhen Neoway Technology Co Ltd (688159)

688159
🏛️ 중국 →
67.37
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
2022-12-30 14.60 14.69 14.33 14.55 0.5M
2022-12-29 14.73 14.86 14.52 14.53 0.5M
2022-12-28 14.98 14.99 14.61 14.74 0.6M
2022-12-27 15.03 15.16 14.76 14.99 0.5M
2022-12-26 14.60 15.14 14.60 15.00 0.4M
2022-12-23 14.49 14.90 14.49 14.68 0.6M
2022-12-22 15.14 15.19 14.60 14.66 0.7M
2022-12-21 15.44 15.49 14.96 15.01 0.7M
2022-12-20 15.12 15.40 15.03 15.30 0.5M
2022-12-19 15.70 15.70 15.05 15.11 0.8M
2022-12-16 16.15 16.20 15.60 15.62 1.0M
2022-12-15 15.78 16.28 15.52 16.22 1.0M
2022-12-14 15.99 16.18 15.71 15.76 0.9M
2022-12-13 16.28 16.37 15.71 15.84 1.0M
2022-12-12 16.00 16.35 15.81 16.29 0.8M
2022-12-09 16.38 16.42 16.00 16.02 0.8M
2022-12-08 17.00 17.00 16.20 16.36 0.7M
2022-12-07 16.86 16.86 16.40 16.65 0.9M
2022-12-06 16.87 17.18 16.60 16.84 0.8M
2022-12-05 17.30 17.34 16.73 16.88 1.0M
2022-12-02 16.58 17.29 16.56 17.08 1.1M
2022-12-01 16.52 16.91 16.52 16.63 0.8M
2022-11-30 16.51 16.54 16.06 16.28 0.8M
2022-11-29 16.02 16.36 15.71 16.29 0.6M
2022-11-28 16.02 16.30 15.80 15.93 0.9M
2022-11-25 16.85 16.95 16.24 16.27 0.9M
2022-11-24 17.16 17.26 16.74 16.79 0.6M
2022-11-23 17.48 17.65 16.60 16.97 1.1M
2022-11-22 18.00 18.26 17.52 17.82 0.7M
2022-11-21 18.38 18.38 17.73 18.06 0.8M
2022-11-18 18.20 18.80 18.11 18.31 1.1M
2022-11-17 17.97 18.49 17.90 18.46 1.0M
2022-11-16 18.20 18.45 17.93 18.17 0.6M
2022-11-15 17.44 18.29 17.44 18.21 0.7M
2022-11-14 17.75 17.80 17.40 17.58 0.6M
2022-11-11 18.01 18.18 17.39 17.74 1.0M
2022-11-10 17.82 18.06 17.30 17.45 1.0M
2022-11-09 17.65 18.30 17.45 17.92 0.9M
2022-11-08 17.85 17.88 17.33 17.81 0.7M
2022-11-07 17.70 18.00 17.51 17.73 0.8M
2022-11-04 17.75 18.08 17.47 17.99 1.0M
2022-11-03 17.78 17.95 17.37 17.75 0.9M
2022-11-02 17.44 17.84 17.38 17.69 0.5M
2022-11-01 17.41 17.58 17.00 17.44 0.9M
2022-10-31 16.52 17.26 16.45 17.14 1.1M
2022-10-28 17.10 17.80 16.62 16.63 0.9M
2022-10-27 17.33 17.69 17.11 17.20 0.7M
2022-10-26 16.41 17.45 16.21 17.19 1.0M
2022-10-25 16.66 16.72 16.05 16.35 0.6M
2022-10-24 17.13 17.25 16.47 16.66 0.9M
2022-10-21 17.87 17.87 16.78 16.98 0.4M
2022-10-20 16.61 17.50 16.61 17.03 0.7M
2022-10-19 17.23 17.28 16.88 16.91 0.6M
2022-10-18 16.86 17.66 16.77 17.23 0.9M
2022-10-17 16.38 17.21 16.15 17.02 0.8M
2022-10-14 16.26 16.73 16.00 16.48 0.7M
2022-10-13 15.82 16.93 15.52 16.18 1.6M
2022-10-12 15.24 15.83 14.95 15.83 1.0M
2022-10-11 15.30 15.48 15.01 15.24 0.5M
2022-10-10 15.76 15.93 15.16 15.30 0.9M
2022-09-30 16.01 16.19 15.61 15.69 0.7M
2022-09-29 16.26 16.30 15.86 16.07 0.9M
2022-09-28 16.75 16.75 16.00 16.10 0.7M
2022-09-27 15.98 16.78 15.91 16.65 1.3M
2022-09-26 16.35 16.35 15.87 15.87 0.7M
2022-09-23 17.12 17.13 16.36 16.68 0.6M
2022-09-22 16.98 17.44 16.73 17.08 0.6M
2022-09-21 16.89 17.12 16.40 16.99 0.6M
2022-09-20 17.04 17.25 16.88 17.05 0.2M
2022-09-19 17.28 17.29 16.72 16.88 0.9M
2022-09-16 17.30 17.64 16.83 17.13 1.1M
2022-09-15 18.75 18.83 16.74 17.19 3.4M
2022-09-14 18.61 18.80 18.05 18.75 0.5M
2022-09-13 18.33 18.66 18.15 18.51 0.7M
2022-09-09 18.99 18.99 18.20 18.32 0.6M
2022-09-08 19.58 19.70 18.78 18.84 0.9M
2022-09-07 19.61 20.00 19.47 19.66 0.7M
2022-09-06 19.75 19.83 19.12 19.57 0.9M
2022-09-05 20.29 20.56 19.40 19.65 0.9M
2022-09-02 19.67 20.52 19.46 20.28 1.1M
2022-09-01 19.75 20.12 19.21 19.58 1.1M
2022-08-31 20.45 20.60 19.51 19.63 1.3M
2022-08-30 21.35 21.35 19.90 20.51 1.1M
2022-08-29 19.82 20.63 19.17 20.38 0.7M
2022-08-26 20.53 20.83 20.00 20.03 0.7M
2022-08-25 21.26 21.50 20.25 20.55 1.0M
2022-08-24 22.20 22.21 21.14 21.18 1.1M
2022-08-23 22.12 22.65 21.80 22.30 1.0M
2022-08-22 22.07 22.69 21.38 22.09 2.1M
2022-08-19 24.18 24.89 21.76 21.81 3.4M
2022-08-18 23.48 24.35 22.91 24.18 0.8M
2022-08-17 23.34 23.79 22.96 23.68 0.8M
2022-08-16 23.95 23.95 23.22 23.36 0.8M
2022-08-15 23.75 24.16 23.43 23.75 1.0M
2022-08-12 24.65 24.96 23.64 23.64 1.4M
2022-08-11 24.29 25.09 24.12 24.82 1.2M
2022-08-10 24.03 24.58 24.01 24.14 1.0M
2022-08-09 23.99 24.83 23.70 24.29 1.0M
2022-08-08 23.51 24.47 22.94 24.10 1.5M
2022-08-05 23.33 23.78 23.00 23.50 1.5M
2022-08-04 22.78 23.40 22.55 23.12 1.5M
2022-08-03 21.53 23.24 21.53 22.64 2.1M
2022-08-02 21.96 22.11 20.88 21.51 1.5M
2022-08-01 21.79 22.20 21.05 22.11 1.4M
2022-07-29 22.80 22.88 22.16 22.27 0.7M
2022-07-28 21.98 22.69 21.98 22.52 0.8M
2022-07-27 21.33 22.14 21.31 21.98 0.9M
2022-07-26 21.40 21.70 20.92 21.36 0.7M
2022-07-25 21.50 21.65 21.10 21.34 1.1M
2022-07-22 22.20 22.58 21.41 21.72 1.0M
2022-07-21 21.20 23.00 21.20 22.15 2.0M
2022-07-20 21.32 21.77 20.91 21.33 1.5M
2022-07-19 20.54 21.55 20.24 21.16 2.1M
2022-07-18 19.81 20.50 19.25 20.39 1.6M
2022-07-15 19.22 20.05 18.71 19.69 1.6M
2022-07-14 19.00 19.59 18.80 19.39 0.8M
2022-07-13 18.79 19.07 18.60 18.97 0.8M
2022-07-12 18.88 19.44 18.67 18.76 1.4M
2022-07-11 19.65 19.65 19.00 19.17 0.9M
2022-07-08 18.97 19.80 18.97 19.65 1.2M
2022-07-07 19.02 19.29 18.58 19.01 1.5M
2022-07-06 19.70 19.85 18.80 19.10 3.0M
2022-07-05 20.98 21.39 19.56 19.68 2.6M
2022-07-04 20.85 21.09 20.53 20.88 0.9M
2022-07-01 22.04 22.20 20.90 20.99 1.2M
2022-06-30 21.27 22.26 21.12 21.70 1.9M
2022-06-29 22.14 22.38 21.21 21.21 1.4M
2022-06-28 20.85 22.37 20.64 22.10 2.2M
2022-06-27 20.73 21.42 20.52 20.98 1.3M
2022-06-24 20.64 21.30 20.53 20.80 0.9M
2022-06-23 20.09 20.79 19.82 20.64 1.2M
2022-06-22 20.80 20.91 19.90 19.90 1.5M
2022-06-21 21.10 21.39 20.56 20.77 1.2M
2022-06-20 22.14 22.15 21.00 21.20 1.5M
2022-06-17 21.51 21.88 21.24 21.49 1.6M
2022-06-16 21.27 22.03 21.15 21.56 1.1M
2022-06-15 21.86 22.37 21.21 21.27 1.5M
2022-06-14 22.31 22.31 21.13 21.60 1.6M
2022-06-13 20.80 22.48 20.80 22.40 2.6M
2022-06-10 20.70 21.44 20.33 21.10 1.9M
2022-06-09 21.79 22.10 20.72 20.72 1.8M
2022-06-08 23.19 23.19 21.52 21.92 3.1M
2022-06-07 23.86 24.27 22.68 22.95 3.6M
2022-06-06 22.78 24.55 22.20 24.15 6.3M
2022-06-02 21.60 22.68 20.97 22.41 5.1M
2022-06-01 21.00 22.13 20.88 21.60 2.2M
2022-05-31 21.11 21.49 20.60 21.20 1.4M
2022-05-30 20.53 21.24 20.04 21.11 1.7M
2022-05-27 21.12 21.24 19.91 20.53 1.9M
2022-05-26 21.43 21.44 20.13 21.30 1.8M
2022-05-25 20.27 21.28 20.27 21.01 1.7M
2022-05-24 22.42 22.42 20.65 20.83 2.4M
2022-05-23 23.00 23.20 21.54 21.85 2.3M
2022-05-20 21.71 22.53 20.83 22.27 4.2M
2022-05-19 19.80 21.88 19.32 21.69 5.8M
2022-05-18 20.87 20.99 19.72 20.09 4.5M
2022-05-17 22.07 22.32 20.04 20.72 5.5M
2022-05-16 22.32 23.99 21.25 21.68 7.5M
2022-05-13 18.29 21.88 18.29 21.88 9.2M
2022-05-12 16.00 19.01 16.00 18.23 4.6M
2022-05-11 15.93 17.20 15.92 16.25 2.1M
2022-05-10 15.32 16.03 15.32 15.87 1.4M
2022-05-09 15.67 16.25 15.45 15.74 1.6M
2022-05-06 15.62 16.17 15.51 15.74 1.0M
2022-05-05 15.87 16.70 15.87 15.92 1.6M
2022-04-29 15.18 16.69 15.18 16.19 1.8M
2022-04-28 15.52 15.79 14.50 15.04 2.2M
2022-04-27 14.89 15.73 14.33 15.38 2.2M
2022-04-26 16.65 17.00 14.77 15.14 3.2M
2022-04-25 18.64 18.67 16.34 16.68 1.7M
2022-04-22 19.25 19.80 18.91 18.95 0.6M
2022-04-21 20.20 20.78 19.33 19.33 0.7M
2022-04-20 20.78 20.78 20.19 20.34 0.3M
2022-04-19 20.10 20.77 20.03 20.37 0.5M
2022-04-18 20.08 20.60 19.39 20.37 0.6M
2022-04-15 20.37 20.37 19.52 20.15 0.6M
2022-04-14 20.49 20.66 20.27 20.39 0.4M
2022-04-13 20.96 20.96 20.21 20.25 0.6M
2022-04-12 20.54 21.07 20.22 20.96 0.5M
2022-04-11 20.90 21.33 20.41 20.56 0.8M
2022-04-08 21.75 21.91 20.98 21.20 0.9M
2022-04-07 22.00 22.22 21.51 21.61 0.6M
2022-04-06 22.45 22.50 21.82 22.22 0.8M
2022-04-01 23.02 23.02 22.41 22.45 0.7M
2022-03-31 22.94 23.21 22.60 23.03 0.7M
2022-03-30 23.10 23.28 22.68 22.98 0.8M
2022-03-29 23.34 23.34 22.11 22.73 1.0M
2022-03-28 22.98 23.19 22.30 22.88 0.7M
2022-03-25 23.63 23.82 22.80 23.06 0.6M
2022-03-24 23.81 23.98 23.14 23.56 1.0M
2022-03-23 23.39 23.95 23.28 23.84 0.6M
2022-03-22 23.14 23.88 22.80 23.39 0.9M
2022-03-21 23.70 24.06 22.82 23.13 1.4M
2022-03-18 23.68 23.89 22.96 23.36 1.0M
2022-03-17 24.18 24.30 23.58 23.66 1.3M
2022-03-16 23.30 24.05 22.24 23.86 1.1M
2022-03-15 23.33 24.27 22.60 22.60 1.2M
2022-03-14 23.70 24.30 23.39 23.57 1.2M
2022-03-11 23.72 24.07 22.91 23.92 1.2M
2022-03-10 24.66 25.13 23.63 23.80 1.3M
2022-03-09 24.30 25.30 23.29 23.98 1.6M
2022-03-08 25.00 25.19 23.50 24.19 1.4M
2022-03-07 26.01 26.01 24.61 24.80 1.0M
2022-03-04 27.00 27.05 25.61 25.75 1.3M
2022-03-03 27.19 27.27 26.49 26.56 0.8M
2022-03-02 26.71 27.22 26.69 26.96 0.8M
2022-03-01 26.17 26.84 26.16 26.73 0.5M
2022-02-28 26.42 26.66 25.60 26.17 0.9M
2022-02-25 25.58 27.15 25.51 26.35 1.2M
2022-02-24 26.52 26.90 24.91 25.48 1.2M
2022-02-23 25.60 26.55 25.60 26.41 0.9M
2022-02-22 26.20 26.50 25.47 25.52 0.9M
2022-02-21 25.80 26.70 25.80 26.54 1.1M
2022-02-18 25.22 25.67 24.85 25.54 0.9M
2022-02-17 25.78 26.06 25.30 25.40 1.0M
2022-02-16 26.20 26.55 25.26 25.65 1.0M
2022-02-15 26.00 26.37 25.50 25.86 0.8M
2022-02-14 26.59 26.59 25.50 26.09 1.3M
2022-02-11 28.40 28.50 26.20 26.63 1.5M
2022-02-10 28.59 29.29 28.01 28.11 1.0M
2022-02-09 27.06 29.48 26.90 28.93 2.2M
2022-02-08 26.81 27.34 26.66 27.02 0.7M
2022-02-07 27.95 27.95 26.75 26.89 0.8M
2022-01-28 27.39 28.08 27.00 27.00 0.8M
2022-01-27 29.20 29.20 27.21 27.39 1.8M
2022-01-26 29.06 29.89 28.50 28.87 1.1M
2022-01-25 30.90 31.40 29.16 29.31 1.2M
2022-01-24 30.01 32.14 30.01 30.93 1.2M
2022-01-21 32.00 32.00 30.38 30.52 1.0M
2022-01-20 33.50 33.64 31.31 31.47 1.7M
2022-01-19 34.34 35.07 33.15 33.56 1.9M
2022-01-18 35.29 35.29 33.80 34.34 2.0M
2022-01-17 31.44 34.98 31.28 34.60 3.7M
2022-01-14 29.96 31.69 29.47 31.06 2.8M
2022-01-13 30.62 31.10 29.56 29.75 1.5M
2022-01-12 30.32 31.15 30.32 30.66 2.0M
2022-01-11 32.96 33.75 30.16 30.49 3.6M
2022-01-10 34.72 34.80 32.50 33.39 2.2M
2022-01-07 35.30 35.51 33.50 33.83 2.6M
2022-01-06 34.18 36.32 34.18 35.34 3.0M
2022-01-05 34.05 36.84 34.05 34.88 5.1M
2022-01-04 32.62 36.20 32.13 34.81 6.7M