Shenzhen Vital New Material Co Ltd (301319)

301319
🏛️ 중국 →
47.58
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 39.57 40.35 39.00 40.28 1.1M
2023-12-28 38.14 39.95 38.14 39.63 1.2M
2023-12-27 37.69 38.30 37.41 38.01 0.4M
2023-12-26 38.14 38.18 36.90 37.37 0.6M
2023-12-25 38.14 38.48 37.75 38.14 0.3M
2023-12-22 39.06 39.06 37.93 38.14 0.6M
2023-12-21 38.48 39.09 37.72 39.05 0.7M
2023-12-20 38.61 39.43 38.42 38.48 0.5M
2023-12-19 37.95 39.09 37.95 38.61 0.5M
2023-12-18 38.69 38.83 37.94 38.06 0.7M
2023-12-15 39.02 39.27 38.48 38.68 0.5M
2023-12-14 39.42 39.66 38.73 38.97 0.6M
2023-12-13 39.24 40.00 38.35 39.35 1.0M
2023-12-12 39.31 39.90 39.15 39.24 0.5M
2023-12-11 38.47 39.69 38.31 39.52 0.8M
2023-12-08 39.08 39.36 38.54 38.82 0.8M
2023-12-07 39.23 39.39 38.41 38.77 0.6M
2023-12-06 39.17 39.81 38.75 38.99 0.9M
2023-12-05 40.55 40.86 39.03 39.17 1.2M
2023-12-04 40.63 41.47 40.57 40.69 0.7M
2023-12-01 40.92 41.09 40.17 40.69 0.6M
2023-11-30 41.79 41.79 40.30 40.91 0.6M
2023-11-29 41.88 42.53 41.24 41.46 0.6M
2023-11-28 41.57 42.52 41.21 41.88 0.7M
2023-11-27 41.30 42.07 41.03 41.57 0.7M
2023-11-24 43.11 43.11 41.02 41.43 1.3M
2023-11-23 43.01 44.06 42.35 43.12 1.2M
2023-11-22 42.41 45.01 41.98 43.45 2.3M
2023-11-21 43.04 43.83 41.81 41.98 1.9M
2023-11-20 42.55 46.36 42.39 43.44 3.1M
2023-11-17 40.59 42.41 40.14 42.18 1.9M
2023-11-16 41.21 41.45 40.35 40.59 1.0M
2023-11-15 41.35 41.62 40.48 41.21 1.4M
2023-11-14 40.24 41.78 39.86 41.44 2.5M
2023-11-13 40.06 40.35 39.74 40.12 1.4M
2023-11-10 40.40 41.19 39.86 40.06 1.3M
2023-11-09 40.77 41.48 40.14 40.54 2.1M
2023-11-08 42.07 42.07 40.90 41.17 2.1M
2023-11-07 42.76 42.76 41.24 42.55 3.5M
2023-11-06 38.43 44.66 38.35 44.10 3.9M
2023-11-03 36.84 38.48 36.84 38.22 1.1M
2023-11-02 38.03 38.35 36.84 36.86 0.6M
2023-11-01 37.60 38.53 37.60 38.00 0.9M
2023-10-31 37.63 38.57 37.43 37.79 0.9M
2023-10-30 36.97 37.67 36.55 37.55 0.8M
2023-10-27 36.55 37.58 35.78 37.35 1.0M
2023-10-26 36.68 37.08 35.97 37.08 0.6M
2023-10-25 35.81 37.07 35.55 36.77 0.9M
2023-10-24 34.48 35.88 34.22 35.77 0.6M
2023-10-23 35.17 35.37 33.83 34.13 0.6M
2023-10-20 36.15 36.79 35.29 35.35 0.5M
2023-10-19 36.38 37.56 35.89 36.15 0.6M
2023-10-18 37.43 37.66 36.41 36.46 0.4M
2023-10-17 37.59 37.72 37.00 37.43 0.4M
2023-10-16 38.41 38.47 37.32 37.61 0.5M
2023-10-13 38.19 38.48 37.64 38.26 0.5M
2023-10-12 38.35 38.73 37.76 38.17 0.6M
2023-10-11 38.14 38.33 37.71 37.99 0.8M
2023-10-10 37.52 38.17 36.44 38.01 1.3M
2023-10-09 36.57 37.79 36.57 37.53 0.9M
2023-09-28 35.99 37.21 35.86 36.76 0.9M
2023-09-27 36.72 37.03 35.80 35.81 0.7M
2023-09-26 36.08 37.22 35.74 36.53 0.9M
2023-09-25 36.10 36.55 35.37 36.38 0.7M
2023-09-22 35.19 36.11 35.10 36.10 0.9M
2023-09-21 36.41 36.41 35.04 35.48 0.7M
2023-09-20 35.75 36.21 35.21 35.42 0.7M
2023-09-19 36.83 36.83 35.52 35.76 0.8M
2023-09-18 36.63 37.85 36.54 36.83 0.8M
2023-09-15 38.28 38.47 36.79 36.98 0.9M
2023-09-14 37.58 37.97 37.15 37.59 0.8M
2023-09-13 38.24 38.61 37.37 37.84 1.2M
2023-09-12 39.46 39.57 38.37 38.48 1.8M
2023-09-11 40.64 40.75 39.02 39.66 1.9M
2023-09-08 39.55 41.17 38.92 40.71 2.6M
2023-09-07 39.70 40.41 38.64 39.10 2.3M
2023-09-06 37.93 40.67 37.93 40.21 3.6M
2023-09-05 37.45 42.59 37.45 38.83 3.4M
2023-09-04 38.63 39.17 36.81 37.56 1.3M
2023-09-01 38.75 39.43 38.34 38.58 1.0M
2023-08-31 38.28 39.08 38.24 38.80 1.4M
2023-08-30 37.59 39.30 37.59 38.55 2.5M
2023-08-29 32.51 38.50 32.51 37.58 3.4M
2023-08-28 35.52 35.52 32.07 32.41 1.0M
2023-08-25 33.80 33.86 32.54 32.73 0.7M
2023-08-24 35.17 35.17 33.59 33.93 0.9M
2023-08-23 35.76 36.19 34.44 34.69 0.7M
2023-08-22 35.86 36.35 34.98 36.06 0.7M
2023-08-21 35.77 36.61 35.73 35.99 0.6M
2023-08-18 36.08 36.75 35.79 35.89 0.8M
2023-08-17 34.52 36.18 34.52 35.86 0.7M
2023-08-16 35.96 36.55 34.86 34.91 0.9M
2023-08-15 36.52 36.55 35.76 35.96 0.8M
2023-08-14 37.37 37.59 35.92 36.48 1.0M
2023-08-11 37.24 37.79 36.79 37.37 1.0M
2023-08-10 36.57 37.79 36.12 37.32 0.8M
2023-08-09 37.24 37.35 36.21 36.29 0.7M
2023-08-08 36.90 37.42 36.63 37.41 0.6M
2023-08-07 36.73 37.44 36.55 37.01 0.6M
2023-08-04 36.41 37.37 36.07 36.79 1.0M
2023-08-03 37.10 37.61 36.39 36.49 0.8M
2023-08-02 36.56 37.24 36.56 37.10 0.5M
2023-08-01 37.07 37.16 36.17 36.93 0.8M
2023-07-31 37.25 37.57 36.72 37.04 0.7M
2023-07-28 37.79 37.94 36.83 37.36 0.6M
2023-07-27 38.35 38.66 37.77 37.98 0.5M
2023-07-26 38.49 38.70 38.07 38.14 0.4M
2023-07-25 38.40 39.23 37.93 38.69 0.8M
2023-07-24 37.17 39.37 36.95 38.40 1.4M
2023-07-21 38.50 38.70 37.31 37.38 1.0M
2023-07-20 40.47 40.67 38.43 38.63 1.4M
2023-07-19 42.54 42.54 40.26 40.45 1.9M
2023-07-18 41.71 44.07 41.26 42.54 1.9M
2023-07-17 42.97 42.97 41.16 41.77 2.1M
2023-07-14 41.10 44.81 41.10 43.17 2.7M
2023-07-13 40.88 41.61 40.28 41.00 0.8M
2023-07-12 40.87 41.93 40.28 40.97 1.1M
2023-07-11 41.03 41.19 39.75 40.88 0.9M
2023-07-10 39.66 41.31 39.04 40.79 1.1M
2023-07-07 40.19 40.35 39.04 39.23 0.6M
2023-07-06 39.87 41.10 39.49 40.19 0.7M
2023-07-05 39.92 40.81 39.48 40.09 0.9M
2023-07-04 39.51 40.06 39.23 39.90 0.9M
2023-07-03 41.01 41.66 39.46 39.49 1.5M
2023-06-30 40.73 41.78 40.03 41.28 1.6M
2023-06-29 36.63 43.01 36.62 40.67 2.7M
2023-06-28 38.00 38.21 36.38 37.36 0.8M
2023-06-27 38.19 38.58 37.61 38.20 0.6M
2023-06-26 38.28 39.07 37.75 38.21 1.0M
2023-06-21 39.29 39.77 38.63 38.70 1.0M
2023-06-20 38.52 40.08 37.94 39.29 1.7M
2023-06-19 37.90 39.41 37.30 38.78 2.2M
2023-06-16 36.52 38.27 36.52 37.34 1.9M
2023-06-15 36.12 36.96 35.44 36.51 1.1M
2023-06-14 36.21 36.62 35.31 35.77 0.7M
2023-06-13 36.06 36.19 35.69 36.18 0.6M
2023-06-12 36.23 36.86 35.83 36.13 1.0M
2023-06-09 35.14 35.72 34.97 35.63 0.6M
2023-06-08 36.21 36.35 35.25 35.26 0.6M
2023-06-07 35.47 35.97 35.09 35.93 0.4M
2023-06-06 36.46 36.66 35.49 35.57 0.9M
2023-06-05 37.23 37.56 36.52 36.55 0.7M
2023-06-02 36.61 37.52 36.32 37.24 0.8M
2023-06-01 36.90 37.07 36.32 36.35 0.8M
2023-05-31 37.51 37.51 36.13 36.83 0.7M
2023-05-30 38.61 38.61 36.59 37.37 0.8M
2023-05-29 38.06 38.23 37.25 37.73 0.8M
2023-05-26 39.30 39.30 37.64 37.72 1.4M
2023-05-25 38.97 39.86 38.48 39.52 0.9M
2023-05-24 38.26 39.72 38.14 39.17 0.6M
2023-05-23 38.06 39.54 37.62 38.26 0.7M
2023-05-22 37.62 38.33 37.59 38.06 0.6M
2023-05-19 36.55 38.23 36.43 37.75 1.3M
2023-05-18 36.75 37.26 36.21 36.61 0.8M
2023-05-17 35.66 37.08 35.59 36.81 0.9M
2023-05-16 35.37 36.05 34.75 35.66 1.0M
2023-05-15 34.48 35.55 34.45 35.37 0.7M
2023-05-12 34.59 35.22 34.32 34.40 0.6M
2023-05-11 34.86 35.52 34.69 34.75 0.6M
2023-05-10 34.52 35.19 34.19 34.94 0.9M
2023-05-09 35.86 35.86 34.18 34.52 1.3M
2023-05-08 35.98 36.46 35.57 35.93 0.8M
2023-05-05 37.90 37.92 35.17 35.71 1.4M
2023-05-04 37.83 38.81 37.83 38.10 0.9M
2023-04-28 37.38 38.95 37.38 38.57 1.1M
2023-04-27 39.18 40.33 37.56 37.67 1.3M
2023-04-26 38.28 40.46 37.85 40.31 1.6M
2023-04-25 40.78 41.24 38.16 38.31 1.9M
2023-04-24 43.03 43.10 41.05 41.24 1.8M
2023-04-21 41.38 44.28 41.10 43.37 3.2M
2023-04-20 40.70 41.91 40.70 41.20 1.1M
2023-04-19 41.12 42.10 40.90 41.43 1.4M
2023-04-18 44.16 44.48 40.84 41.15 2.8M
2023-04-17 42.99 46.37 42.99 44.12 3.1M
2023-04-14 41.04 43.10 40.36 42.71 1.4M
2023-04-13 41.83 45.07 40.71 40.97 2.3M
2023-04-12 40.09 42.19 39.79 41.83 1.3M
2023-04-11 40.13 41.02 39.50 40.06 0.9M
2023-04-10 41.36 41.37 39.56 39.84 1.0M
2023-04-07 39.76 41.56 39.76 41.21 1.4M
2023-04-06 38.57 40.31 37.98 39.76 1.1M
2023-04-04 40.34 40.66 38.39 38.53 1.4M
2023-04-03 40.23 40.97 39.70 40.37 1.0M
2023-03-31 39.31 40.32 39.04 40.11 1.0M
2023-03-30 38.98 40.90 38.98 39.46 1.6M
2023-03-29 38.48 39.70 37.97 39.06 1.8M
2023-03-28 40.70 41.10 38.81 38.85 1.3M
2023-03-27 41.14 42.19 40.60 40.79 0.6M
2023-03-24 41.90 43.45 41.24 41.25 0.5M
2023-03-23 41.62 42.41 41.62 42.08 0.5M
2023-03-22 42.49 43.10 41.72 42.08 0.8M
2023-03-21 41.23 42.87 40.83 42.48 0.8M
2023-03-20 40.90 41.85 39.83 41.56 1.1M
2023-03-17 41.86 42.14 40.41 41.72 0.9M
2023-03-16 41.55 44.12 41.24 41.93 1.2M
2023-03-15 41.08 43.08 40.93 41.79 0.8M
2023-03-14 41.55 41.55 39.64 40.93 0.8M
2023-03-13 42.26 42.68 40.69 41.55 0.8M
2023-03-10 43.31 43.72 42.43 42.46 0.7M
2023-03-09 41.65 44.28 41.49 43.49 1.6M
2023-03-08 40.74 41.66 40.69 41.64 0.5M
2023-03-07 42.41 42.52 40.70 40.73 0.8M
2023-03-06 42.70 43.09 41.62 42.56 0.9M
2023-03-03 42.31 43.21 42.12 42.70 0.5M
2023-03-02 43.86 43.86 42.07 42.55 0.7M
2023-03-01 44.44 44.46 43.17 43.55 0.6M
2023-02-28 46.06 46.06 43.60 44.26 0.8M
2023-02-27 44.88 47.17 44.62 45.51 0.9M
2023-02-24 45.14 45.97 44.70 45.06 0.6M
2023-02-23 45.08 45.93 44.69 44.89 0.6M
2023-02-22 44.83 45.92 44.55 44.83 0.5M
2023-02-21 46.03 46.28 44.59 45.14 0.6M
2023-02-20 45.19 46.04 44.96 45.97 0.7M
2023-02-17 45.97 46.70 44.90 45.35 0.7M
2023-02-16 47.93 48.20 45.54 45.96 1.1M
2023-02-15 48.83 49.99 48.14 48.38 0.8M
2023-02-14 50.46 51.03 47.94 48.79 1.1M
2023-02-13 49.32 51.83 49.32 50.50 1.0M
2023-02-10 50.21 50.74 48.61 49.23 1.0M
2023-02-09 47.83 51.33 47.83 50.25 2.2M
2023-02-08 47.90 48.94 47.59 47.79 1.0M
2023-02-07 47.86 49.38 47.39 48.03 1.1M
2023-02-06 47.86 47.93 46.91 47.63 0.6M
2023-02-03 47.50 48.11 46.96 47.90 1.0M
2023-02-02 48.10 49.19 47.43 47.59 1.3M
2023-02-01 48.81 49.29 47.77 48.19 1.4M
2023-01-31 47.49 49.12 47.10 49.07 2.2M
2023-01-30 48.37 48.52 47.39 47.41 1.1M
2023-01-20 49.06 49.61 47.83 47.86 0.9M
2023-01-19 49.51 49.99 48.86 49.03 1.0M
2023-01-18 51.72 51.72 49.19 49.31 2.7M
2023-01-17 45.16 52.66 45.10 51.90 3.6M
2023-01-16 43.23 45.86 42.11 45.09 1.4M
2023-01-13 44.28 44.61 42.68 42.83 0.7M
2023-01-12 44.19 44.61 43.90 44.05 0.5M
2023-01-11 44.33 44.99 43.82 44.03 0.8M
2023-01-10 44.76 45.56 44.22 44.33 1.0M
2023-01-09 46.35 47.23 44.29 45.12 2.3M
2023-01-06 43.99 46.53 43.79 46.07 1.9M
2023-01-05 44.97 45.25 43.90 43.97 0.8M
2023-01-04 44.14 45.26 42.68 44.88 2.0M
2023-01-03 39.66 44.35 39.66 43.64 1.9M