Shenzhen VMAX NEW ENERGY Co Ltd (688612)

688612
🏛️ 중국 →
41.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 37.36 38.98 37.12 38.95 1.6M
2023-12-28 35.05 38.20 34.90 37.48 2.0M
2023-12-27 35.61 35.68 34.82 35.02 0.9M
2023-12-26 36.57 36.57 35.40 35.47 0.9M
2023-12-25 36.30 36.90 36.11 36.55 0.5M
2023-12-22 37.37 37.58 36.42 36.50 1.1M
2023-12-21 37.70 37.85 36.79 37.57 1.3M
2023-12-20 37.55 38.78 37.00 37.70 2.3M
2023-12-19 36.73 36.74 35.93 36.36 0.5M
2023-12-18 36.51 36.89 36.21 36.37 0.6M
2023-12-15 37.14 37.43 36.38 36.51 0.9M
2023-12-14 37.85 38.20 37.14 37.14 0.7M
2023-12-13 38.00 38.15 37.68 37.81 0.8M
2023-12-12 37.90 38.17 37.61 38.06 0.9M
2023-12-11 37.29 38.34 37.29 37.98 1.0M
2023-12-08 37.77 38.44 37.20 37.38 1.1M
2023-12-07 38.12 38.12 37.58 37.77 0.8M
2023-12-06 38.52 39.10 38.07 38.12 1.3M
2023-12-05 40.20 40.20 38.50 38.52 1.4M
2023-12-04 41.09 41.20 40.01 40.24 1.2M
2023-12-01 41.26 42.70 40.60 41.31 2.1M
2023-11-30 41.93 42.28 40.58 41.59 2.4M
2023-11-29 44.00 44.70 41.90 42.26 4.4M
2023-11-28 39.38 41.57 39.37 41.37 4.1M
2023-11-27 38.99 39.86 38.26 39.08 2.2M
2023-11-24 40.37 40.52 38.86 38.99 2.1M
2023-11-23 38.38 41.41 38.23 40.50 3.5M
2023-11-22 39.20 39.39 38.01 38.42 1.9M
2023-11-21 40.11 40.20 39.17 39.33 2.3M
2023-11-20 41.20 41.20 39.67 40.13 3.2M
2023-11-17 38.70 42.16 38.70 41.61 3.9M
2023-11-16 39.66 40.13 39.01 39.01 1.6M
2023-11-15 40.29 40.50 39.00 39.89 2.4M
2023-11-14 38.33 40.35 38.24 40.05 2.4M
2023-11-13 38.89 39.17 38.20 38.33 1.4M
2023-11-10 39.57 39.95 38.38 38.89 1.7M
2023-11-09 39.57 40.32 38.88 39.98 1.7M
2023-11-08 38.80 40.97 38.80 39.57 2.7M
2023-11-07 38.59 39.65 37.90 39.06 2.6M
2023-11-06 36.94 38.95 36.94 38.65 3.2M
2023-11-03 35.40 36.85 35.38 36.56 1.8M
2023-11-02 36.10 36.58 35.28 35.30 1.4M
2023-11-01 35.90 36.47 35.50 36.05 2.0M
2023-10-31 38.21 38.49 35.28 35.92 4.3M
2023-10-30 39.34 40.27 37.39 38.16 3.8M
2023-10-27 40.24 41.42 40.00 40.90 1.1M
2023-10-26 39.59 40.42 38.83 40.24 0.9M
2023-10-25 40.73 40.73 39.69 39.85 1.0M
2023-10-24 39.42 40.74 39.31 40.33 0.7M
2023-10-23 39.55 40.57 39.00 39.66 1.0M
2023-10-20 41.80 42.50 39.70 39.93 1.2M
2023-10-19 41.75 42.91 41.59 41.80 0.6M
2023-10-18 42.50 42.50 41.30 42.08 0.9M
2023-10-17 45.00 45.40 42.00 42.50 1.7M
2023-10-16 44.74 46.15 44.13 45.14 1.4M
2023-10-13 44.05 44.68 43.51 44.45 1.0M
2023-10-12 44.56 44.90 43.52 44.36 1.1M
2023-10-11 44.76 45.40 43.95 44.54 1.2M
2023-10-10 46.80 47.00 43.79 44.57 2.3M
2023-10-09 46.00 47.27 45.00 45.81 3.1M
2023-09-28 43.41 44.18 42.88 42.98 0.7M
2023-09-27 43.28 44.35 43.20 43.32 0.5M
2023-09-26 43.92 44.66 43.50 43.63 0.7M
2023-09-25 43.70 44.50 43.10 44.08 1.1M
2023-09-22 42.64 44.07 41.88 43.64 0.9M
2023-09-21 42.89 43.35 42.62 42.85 0.6M
2023-09-20 43.60 44.10 42.90 43.11 1.0M
2023-09-19 45.00 45.00 43.56 44.09 0.8M
2023-09-18 43.60 45.96 43.50 44.66 1.0M
2023-09-15 45.00 45.60 43.59 43.79 0.8M
2023-09-14 46.28 46.75 44.38 44.80 1.5M
2023-09-13 48.04 48.23 46.37 46.75 1.1M
2023-09-12 48.80 49.39 48.12 48.60 0.8M
2023-09-11 47.80 49.39 47.53 48.39 1.1M
2023-09-08 47.70 49.00 47.00 47.99 0.8M
2023-09-07 49.16 49.90 47.66 48.30 0.9M
2023-09-06 48.37 50.08 48.31 49.67 1.2M
2023-09-05 48.06 49.70 47.61 49.54 1.5M
2023-09-04 48.61 49.28 47.27 48.83 1.8M
2023-09-01 48.80 50.80 48.67 49.00 2.2M
2023-08-31 48.60 50.96 48.28 48.69 2.3M
2023-08-30 47.01 49.88 46.53 49.24 3.8M
2023-08-29 42.68 46.53 42.45 46.53 2.6M
2023-08-28 45.00 46.20 42.53 42.77 2.7M
2023-08-25 42.99 42.99 40.80 41.38 2.2M
2023-08-24 43.83 44.17 42.23 43.22 1.7M
2023-08-23 45.84 46.25 43.70 43.70 2.5M
2023-08-22 48.10 49.29 45.13 46.43 2.9M
2023-08-21 49.42 50.00 47.00 48.40 2.8M
2023-08-18 50.68 52.53 49.58 49.58 4.9M
2023-08-17 47.01 49.15 47.01 48.60 2.5M
2023-08-16 49.82 50.23 47.32 47.35 2.5M
2023-08-15 49.82 50.40 48.51 49.82 2.4M
2023-08-14 48.30 50.60 47.66 50.15 3.9M
2023-08-11 48.50 50.18 48.38 49.23 3.4M
2023-08-10 47.65 49.43 47.55 49.03 3.7M
2023-08-09 48.46 49.39 46.70 48.00 3.4M
2023-08-08 47.92 50.22 47.92 48.75 4.9M
2023-08-07 47.51 50.45 47.50 48.30 6.3M
2023-08-04 44.90 48.60 44.90 48.60 9.2M
2023-08-03 46.51 47.30 45.19 45.22 6.9M
2023-08-02 49.60 49.60 46.46 47.59 7.4M
2023-08-01 48.03 50.75 48.03 49.44 9.6M
2023-07-31 53.00 54.30 49.51 49.57 12.5M
2023-07-28 50.40 55.47 48.25 52.00 15.5M
2023-07-27 56.20 58.33 53.28 53.65 22.6M
2023-07-26 60.00 62.00 48.90 49.63 25.0M