Shenzhen Xinyuren Technology Co Ltd (688573)

688573
🏛️ 중국 →
28.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.00 28.33 27.78 28.02 125.0K
09:35 28.03 28.32 28.02 28.32 90.7K
09:40 28.30 28.36 28.08 28.15 87.9K
09:45 28.22 28.22 28.05 28.09 181.5K
09:50 28.06 28.06 27.96 27.97 118.3K
09:55 27.96 28.07 27.80 27.81 242.8K
10:00 27.79 27.82 27.55 27.71 182.2K
10:05 27.71 27.78 27.67 27.74 55.5K
10:10 27.78 27.85 27.74 27.83 48.3K
10:15 27.85 27.93 27.82 27.85 39.9K
10:20 27.85 28.00 27.77 27.98 70.2K
10:25 28.03 28.11 27.99 28.00 119.9K
10:30 28.00 28.05 27.97 28.01 44.7K
10:35 27.99 28.00 27.88 27.93 44.9K
10:40 27.93 27.93 27.79 27.91 39.6K
10:45 27.91 27.98 27.87 27.98 15.4K
10:50 27.96 27.96 27.88 27.88 24.5K
10:55 27.89 27.91 27.86 27.86 24.9K
11:00 27.86 27.94 27.86 27.94 25.1K
11:05 27.93 27.93 27.88 27.88 14.9K
11:10 27.90 27.90 27.85 27.86 18.9K
11:15 27.86 27.86 27.78 27.78 25.4K
11:20 27.78 27.78 27.72 27.72 26.3K
11:25 27.72 27.78 27.72 27.75 13.6K
13:00 27.76 27.76 27.71 27.72 16.7K
13:05 27.71 27.72 27.70 27.70 48.0K
13:10 27.70 27.76 27.69 27.76 16.2K
13:15 27.76 27.76 27.71 27.71 42.3K
13:20 27.72 27.77 27.70 27.72 22.6K
13:25 27.71 27.74 27.70 27.71 23.9K
13:30 27.70 27.71 27.66 27.68 103.7K
13:35 27.68 27.70 27.65 27.70 50.5K
13:40 27.69 27.70 27.65 27.66 40.7K
13:45 27.65 27.69 27.61 27.69 77.9K
13:50 27.69 27.71 27.57 27.57 111.9K
13:55 27.59 27.60 27.51 27.51 102.9K
14:00 27.51 27.57 27.50 27.57 38.4K
14:05 27.57 27.66 27.56 27.63 43.5K
14:10 27.60 27.62 27.59 27.59 17.0K
14:15 27.58 27.63 27.51 27.60 88.6K
14:20 27.60 27.66 27.60 27.60 34.9K
14:25 27.60 27.73 27.55 27.72 42.4K
14:30 27.71 27.71 27.48 27.48 107.5K
14:35 27.48 27.54 27.46 27.48 76.1K
14:40 27.48 27.53 27.41 27.52 77.8K
14:45 27.53 27.59 27.45 27.52 44.3K
14:50 27.52 27.54 27.43 27.46 83.3K
14:55 27.46 27.56 27.46 27.52 47.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 27.65 28.64 27.58 28.29 3.5M
2025-09-26 28.03 28.36 27.31 27.31 3.1M
2025-09-25 28.84 29.10 27.88 28.08 4.7M
2025-09-24 27.74 28.91 27.74 28.91 4.3M
2025-09-23 28.85 29.79 27.67 28.10 4.9M
2025-09-22 28.74 29.34 28.20 29.00 3.7M
2025-09-19 29.01 30.00 28.76 28.76 4.6M
2025-09-18 30.05 30.66 29.00 29.50 6.8M
2025-09-17 30.48 30.66 29.56 29.86 6.2M
2025-09-16 30.65 31.09 29.60 30.48 7.4M
2025-09-15 32.00 32.80 31.07 31.12 7.3M
2025-09-12 32.92 33.24 31.30 32.33 9.8M
2025-09-11 32.06 34.00 31.20 32.93 10.1M
2025-09-10 31.63 32.80 30.90 32.07 9.8M
2025-09-09 31.80 34.58 31.80 32.55 12.9M
2025-09-08 32.90 33.88 31.83 32.53 16.9M
2025-09-05 28.90 32.88 28.90 32.88 18.7M
2025-09-04 28.90 31.45 27.92 28.62 10.5M
2025-09-03 30.10 31.44 28.90 28.92 8.5M
2025-09-02 30.44 31.80 29.61 30.30 12.1M
2025-09-01 28.27 30.38 28.12 29.59 7.0M
2025-08-29 27.17 29.46 27.11 28.85 7.8M
2025-08-28 28.07 28.28 26.32 27.46 6.0M
2025-08-27 29.44 29.60 27.81 27.95 6.4M
2025-08-26 30.10 30.24 29.35 29.40 4.9M
2025-08-25 30.59 30.94 29.89 30.16 5.4M
2025-08-22 29.99 30.41 29.80 30.20 4.3M
2025-08-21 30.85 30.91 29.62 29.80 6.1M
2025-08-20 31.20 31.35 29.83 30.86 7.7M
2025-08-19 32.26 32.45 31.00 31.49 8.3M
2025-08-18 29.70 32.74 29.57 32.00 13.3M
2025-08-15 29.40 30.47 29.35 29.83 5.7M
2025-08-14 31.30 31.30 29.62 29.76 7.1M
2025-08-13 31.10 32.38 30.62 31.33 8.8M
2025-08-12 30.75 31.18 29.70 31.10 7.0M
2025-08-11 30.72 31.43 30.34 31.01 5.1M
2025-08-08 31.80 31.99 30.38 30.55 6.3M
2025-08-07 32.61 33.09 31.40 31.60 7.2M
2025-08-06 32.60 34.50 31.79 33.03 11.2M
2025-08-05 33.00 33.66 32.29 32.60 5.8M
2025-08-04 29.88 33.84 29.65 33.16 12.1M
2025-08-01 30.11 31.18 29.66 30.26 5.3M
2025-07-31 29.68 32.14 29.68 30.64 9.8M
2025-07-30 32.33 32.52 29.78 30.12 9.8M
2025-07-29 33.22 34.18 31.66 32.43 9.6M
2025-07-28 30.46 33.30 30.16 32.81 12.4M
2025-07-25 31.81 32.80 29.92 30.17 10.1M
2025-07-24 31.78 33.45 31.12 31.81 10.5M
2025-07-23 32.09 32.41 30.40 31.22 8.1M
2025-07-22 30.74 35.38 30.41 32.67 14.5M
2025-07-21 30.54 30.98 29.95 30.64 8.1M
2025-07-18 29.66 31.50 29.50 30.70 12.1M
2025-07-17 27.74 29.89 27.36 29.66 9.9M
2025-07-16 28.08 28.34 27.37 27.52 4.5M
2025-07-15 28.98 29.10 27.80 27.93 5.7M
2025-07-14 28.80 29.27 28.30 28.99 4.3M
2025-07-11 29.55 30.09 28.72 28.76 5.9M
2025-07-10 31.20 31.20 28.50 29.54 6.9M
2025-07-09 30.20 31.55 29.30 30.50 9.7M
2025-07-08 30.39 30.66 29.87 29.96 6.4M
2025-07-07 30.70 31.39 30.01 30.39 7.4M
2025-07-04 34.50 34.50 30.51 30.70 14.1M
2025-07-03 33.19 36.98 31.44 34.90 17.2M
2025-07-02 34.66 35.10 33.15 33.30 8.9M
2025-07-01 33.87 36.41 32.05 35.16 16.0M
2025-06-30 32.01 34.79 30.61 34.60 14.3M
2025-06-27 32.55 34.43 30.76 32.00 13.4M
2025-06-26 32.00 33.50 31.66 31.66 11.8M
2025-06-25 32.40 34.45 31.59 31.86 15.7M
2025-06-24 31.20 34.80 30.11 32.98 18.9M
2025-06-23 26.58 31.43 26.21 31.39 15.2M
2025-06-20 27.82 29.60 26.59 27.45 12.7M
2025-06-19 29.34 30.50 27.08 27.70 15.4M
2025-06-18 26.10 31.80 25.21 28.90 18.4M
2025-06-17 26.13 28.66 25.56 26.58 16.6M
2025-06-16 24.00 26.66 23.93 26.60 16.6M
2025-06-13 22.20 27.00 22.14 24.44 17.6M
2025-06-12 21.78 23.50 21.53 22.80 11.3M
2025-06-11 23.70 23.99 21.99 22.21 14.3M
2025-06-10 23.95 25.95 23.42 24.59 18.1M
2025-06-09 21.32 24.96 21.29 23.38 16.0M
2025-06-06 20.01 21.49 20.01 20.80 5.9M
2025-06-05 20.10 20.73 19.73 19.96 2.9M
2025-06-04 19.35 20.40 19.20 19.90 3.4M
2025-06-03 18.77 19.49 18.77 19.22 2.0M
2025-05-30 19.66 19.91 18.90 19.02 2.7M
2025-05-29 19.39 20.21 19.36 19.81 3.0M
2025-05-28 19.61 20.13 19.14 19.53 2.6M
2025-05-27 19.03 19.95 18.98 19.79 3.0M
2025-05-26 19.96 19.97 19.10 19.78 2.8M
2025-05-23 19.60 19.95 19.26 19.37 2.9M
2025-05-22 20.56 20.97 19.36 19.37 4.4M
2025-05-21 20.02 21.48 20.00 20.69 6.0M
2025-05-20 20.01 21.08 19.88 20.47 4.7M
2025-05-19 19.71 20.80 19.71 20.00 5.3M
2025-05-16 18.84 19.67 18.53 19.32 3.5M
2025-05-15 19.50 19.56 18.79 18.84 3.9M
2025-05-14 21.88 21.95 19.17 19.36 8.9M
2025-05-13 20.25 22.60 20.18 20.92 11.4M
2025-05-12 19.51 19.94 19.14 19.90 3.8M
2025-05-09 19.50 19.50 18.85 19.20 2.6M
2025-05-08 18.52 19.27 18.45 19.09 2.6M
2025-05-07 18.69 18.69 18.28 18.43 1.9M
2025-05-06 17.58 18.38 17.58 18.33 2.4M
2025-04-30 17.39 17.77 17.18 17.52 2.0M
2025-04-29 16.71 17.37 16.55 17.15 2.1M
2025-04-28 16.88 16.99 16.44 16.56 1.5M
2025-04-25 17.12 17.30 16.90 17.05 1.7M
2025-04-24 17.35 17.76 17.03 17.12 1.9M
2025-04-23 17.03 17.70 17.02 17.50 2.1M
2025-04-22 17.18 17.56 17.00 17.06 1.8M
2025-04-21 17.06 17.25 16.50 17.18 2.0M
2025-04-18 16.59 16.96 16.36 16.81 2.1M
2025-04-17 16.76 17.00 16.40 16.53 2.1M
2025-04-16 17.26 17.84 16.52 16.81 3.7M
2025-04-15 16.54 18.86 16.35 17.40 5.6M
2025-04-14 16.53 16.80 16.37 16.43 1.6M
2025-04-11 15.70 16.45 15.70 16.32 2.4M
2025-04-10 15.81 16.40 15.73 15.81 2.9M
2025-04-09 14.65 15.69 13.70 15.50 3.1M
2025-04-08 14.33 15.31 14.33 14.90 2.7M
2025-04-07 15.77 16.90 14.28 14.28 3.1M
2025-04-03 17.98 18.34 17.68 17.85 1.2M
2025-04-02 18.36 18.50 18.00 18.12 1.2M
2025-04-01 17.94 18.44 17.94 18.09 1.2M
2025-03-31 17.93 18.02 17.40 17.95 1.7M
2025-03-28 18.58 18.71 18.05 18.08 1.5M
2025-03-27 18.58 18.78 18.08 18.47 1.4M
2025-03-26 18.36 18.92 18.18 18.70 1.8M
2025-03-25 18.66 18.76 18.12 18.34 1.8M
2025-03-24 18.99 19.25 18.28 18.66 2.5M
2025-03-21 19.60 19.68 18.94 18.98 2.8M
2025-03-20 19.79 19.93 19.60 19.67 1.7M
2025-03-19 20.18 20.20 19.58 19.79 2.6M
2025-03-18 20.40 20.76 20.02 20.18 2.9M
2025-03-17 20.40 20.49 20.04 20.24 2.4M
2025-03-14 20.44 20.53 19.56 20.37 3.9M
2025-03-13 20.63 21.05 20.32 20.56 3.3M
2025-03-12 20.93 20.98 20.53 20.54 3.6M
2025-03-11 20.46 21.27 20.26 20.94 3.9M
2025-03-10 20.68 21.10 20.39 20.82 3.7M
2025-03-07 21.26 21.26 20.28 20.55 5.3M
2025-03-06 21.24 21.57 20.82 21.57 6.8M
2025-03-05 21.69 21.79 20.35 21.05 6.1M
2025-03-04 22.00 22.79 21.02 21.90 9.0M
2025-03-03 23.11 26.00 21.71 24.00 14.1M
2025-02-28 21.22 24.70 20.20 22.48 12.6M
2025-02-27 21.73 22.50 20.82 21.21 7.0M
2025-02-26 22.52 22.80 21.40 21.73 8.2M
2025-02-25 20.62 22.53 20.46 21.96 8.9M
2025-02-24 19.60 22.66 18.90 21.66 13.0M
2025-02-21 19.82 20.22 19.22 20.00 11.7M
2025-02-20 17.17 20.60 17.17 20.60 13.3M
2025-02-19 16.89 17.19 16.63 17.17 2.2M
2025-02-18 17.04 17.77 16.88 16.89 3.1M
2025-02-17 17.00 17.19 16.86 17.07 1.7M
2025-02-14 17.10 17.50 16.90 17.03 2.2M
2025-02-13 17.05 17.60 16.96 17.04 3.0M
2025-02-12 17.03 17.19 16.79 17.06 1.6M
2025-02-11 17.32 17.32 16.75 16.94 1.7M
2025-02-10 17.07 17.24 16.95 17.19 2.0M
2025-02-07 17.12 17.25 16.83 17.06 2.5M
2025-02-06 16.24 17.12 16.04 16.96 2.4M
2025-02-05 16.39 16.40 16.00 16.13 1.2M
2025-01-27 16.25 16.72 16.11 16.19 1.7M
2025-01-24 15.95 16.56 15.63 16.33 2.4M
2025-01-23 15.95 16.42 15.77 16.01 1.9M
2025-01-22 16.11 16.49 15.82 15.85 2.9M
2025-01-21 15.51 16.27 15.01 16.27 2.9M
2025-01-20 15.22 15.50 14.90 15.41 1.9M
2025-01-17 15.19 15.27 14.91 15.00 1.2M
2025-01-16 15.29 15.60 14.98 15.16 1.2M
2025-01-15 15.35 15.48 15.03 15.15 1.1M
2025-01-14 14.56 15.38 14.56 15.35 1.7M
2025-01-13 14.10 14.72 13.99 14.54 1.2M
2025-01-10 14.98 15.17 14.44 14.45 1.1M
2025-01-09 14.87 15.09 14.60 15.06 1.0M
2025-01-08 15.15 15.16 14.45 14.87 1.1M
2025-01-07 14.80 15.07 14.46 15.06 1.2M
2025-01-06 14.51 14.72 14.07 14.52 1.2M
2025-01-03 15.34 15.52 14.13 14.51 2.1M
2025-01-02 15.66 16.16 15.19 15.30 1.8M