Suzhou Xingye Materials Technology Co Ltd (603928)

603928
🏛️ 중국 →
15.66
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15.78 15.97 15.72 15.87 452.0K
09:35 15.86 15.90 15.82 15.89 255.5K
09:40 15.89 15.93 15.79 15.83 287.6K
09:45 15.82 15.83 15.78 15.82 252.2K
09:50 15.82 15.82 15.76 15.80 174.8K
09:55 15.80 15.82 15.70 15.71 247.4K
10:00 15.71 16.00 15.68 15.97 837.5K
10:05 15.98 16.08 15.96 15.96 722.3K
10:10 15.95 15.96 15.90 15.94 178.0K
10:15 15.94 16.00 15.92 15.99 114.2K
10:20 15.98 15.98 15.95 15.97 86.9K
10:25 15.97 15.97 15.91 15.93 120.4K
10:30 15.92 15.96 15.92 15.93 87.4K
10:35 15.93 15.98 15.93 15.95 93.2K
10:40 15.96 15.99 15.95 15.97 74.2K
10:45 15.97 15.98 15.93 15.94 55.5K
10:50 15.94 15.94 15.91 15.91 64.7K
10:55 15.92 15.93 15.88 15.89 106.7K
11:00 15.88 15.88 15.85 15.85 29.7K
11:05 15.85 15.86 15.85 15.86 67.8K
11:10 15.86 15.87 15.86 15.86 35.1K
11:15 15.87 15.87 15.84 15.85 72.4K
11:20 15.85 15.90 15.85 15.90 32.5K
11:25 15.90 15.90 15.87 15.88 14.7K
13:00 15.88 15.88 15.78 15.79 167.8K
13:05 15.78 15.79 15.74 15.74 115.3K
13:10 15.73 15.78 15.73 15.78 173.0K
13:15 15.78 15.79 15.76 15.77 92.2K
13:20 15.77 15.78 15.75 15.77 87.5K
13:25 15.78 15.78 15.76 15.77 55.1K
13:30 15.77 15.77 15.72 15.73 169.9K
13:35 15.73 15.74 15.72 15.73 93.7K
13:40 15.72 15.73 15.71 15.72 148.8K
13:45 15.72 15.72 15.70 15.70 139.7K
13:50 15.70 15.71 15.69 15.70 133.4K
13:55 15.70 15.71 15.69 15.71 120.1K
14:00 15.71 15.74 15.71 15.73 58.8K
14:05 15.74 15.74 15.72 15.72 46.3K
14:10 15.73 15.73 15.70 15.71 75.9K
14:15 15.70 15.72 15.70 15.71 65.8K
14:20 15.71 15.71 15.70 15.71 96.2K
14:25 15.70 15.75 15.70 15.74 69.4K
14:30 15.74 15.74 15.70 15.70 110.4K
14:35 15.70 15.72 15.70 15.70 108.5K
14:40 15.71 15.71 15.69 15.69 150.0K
14:45 15.70 15.70 15.68 15.68 168.9K
14:50 15.69 15.70 15.66 15.67 295.6K
14:55 15.67 15.67 15.66 15.66 236.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 15.78 16.09 15.66 15.66 7.4M
2025-09-29 16.14 16.35 15.71 15.76 8.2M
2025-09-26 16.40 16.65 16.16 16.16 7.5M
2025-09-25 16.40 16.84 16.36 16.53 11.2M
2025-09-24 16.16 16.66 15.90 16.49 14.9M
2025-09-23 15.91 16.17 15.27 16.17 7.7M
2025-09-22 15.88 16.04 15.66 15.94 5.6M
2025-09-19 15.90 16.55 15.85 16.02 8.3M
2025-09-18 16.26 17.13 15.89 16.09 12.0M
2025-09-17 16.02 16.39 15.95 16.16 7.0M
2025-09-16 15.82 16.21 15.76 16.04 6.6M
2025-09-15 15.83 16.09 15.73 15.88 4.4M
2025-09-12 15.91 16.00 15.78 15.91 5.0M
2025-09-11 15.71 16.03 15.49 16.01 5.4M
2025-09-10 15.90 16.06 15.67 15.78 5.1M
2025-09-09 16.48 16.48 15.82 15.90 7.7M
2025-09-08 16.20 16.57 16.05 16.53 8.1M
2025-09-05 15.70 16.39 15.62 16.27 11.4M
2025-09-04 16.91 17.06 15.52 15.66 14.8M
2025-09-03 16.94 17.88 16.28 17.24 16.0M
2025-09-02 18.13 18.15 16.83 16.90 19.7M
2025-09-01 17.69 18.78 17.33 18.49 26.2M
2025-08-29 17.08 18.48 16.84 17.45 13.6M
2025-08-28 17.40 17.40 16.56 17.09 14.0M
2025-08-27 17.33 17.81 17.04 17.56 17.1M
2025-08-26 17.94 17.95 17.16 17.20 16.5M
2025-08-25 18.18 18.20 17.65 17.90 21.2M
2025-08-22 17.79 18.81 16.97 18.18 29.4M
2025-08-21 18.18 19.44 18.18 18.30 51.0M
2025-08-20 16.36 17.67 16.36 17.67 15.8M
2025-08-19 15.95 16.14 15.80 16.06 9.3M
2025-08-18 16.19 16.26 15.94 16.01 14.9M
2025-08-15 15.40 16.01 15.31 15.95 18.2M
2025-08-14 15.63 15.86 15.36 15.37 8.9M
2025-08-13 15.75 15.92 15.66 15.66 6.8M
2025-08-12 15.88 15.99 15.62 15.78 8.1M
2025-08-11 15.70 15.84 15.60 15.84 7.5M
2025-08-08 15.79 15.81 15.53 15.67 6.8M
2025-08-07 15.54 15.78 15.45 15.73 8.7M
2025-08-06 15.50 15.85 15.21 15.59 8.7M
2025-08-05 15.50 15.63 15.43 15.63 6.2M
2025-08-04 15.25 15.47 15.14 15.47 5.5M
2025-08-01 15.21 15.28 15.12 15.25 3.5M
2025-07-31 15.43 15.50 15.15 15.21 5.7M
2025-07-30 15.42 15.49 15.25 15.44 6.1M
2025-07-29 15.66 15.66 15.28 15.42 7.9M
2025-07-28 15.55 15.80 15.46 15.66 7.8M
2025-07-25 15.46 15.62 15.39 15.52 6.3M
2025-07-24 15.38 15.53 15.38 15.42 5.0M
2025-07-23 15.50 15.54 15.37 15.37 7.0M
2025-07-22 15.80 15.81 15.48 15.55 9.3M
2025-07-21 15.70 15.97 15.63 15.79 9.8M
2025-07-18 15.80 15.88 15.59 15.70 8.9M
2025-07-17 15.70 15.82 15.62 15.80 8.7M
2025-07-16 15.79 15.88 15.68 15.78 7.3M
2025-07-15 16.09 16.09 15.62 15.78 10.4M
2025-07-14 16.20 16.21 15.95 16.02 9.2M
2025-07-11 16.25 16.25 15.97 16.13 11.6M
2025-07-10 16.41 16.46 16.12 16.25 14.0M
2025-07-09 16.77 16.77 16.30 16.41 21.6M
2025-07-08 16.81 16.98 16.64 16.85 23.3M
2025-07-07 17.00 17.52 16.77 16.81 33.1M
2025-07-04 18.60 19.01 17.74 17.74 41.0M
2025-07-03 21.01 21.29 19.71 19.71 55.6M
2025-07-02 19.40 22.29 19.15 21.90 59.5M
2025-07-01 20.10 21.77 19.04 20.26 67.6M
2025-06-30 17.97 19.79 17.97 19.79 53.4M
2025-06-27 17.50 18.70 15.87 17.99 62.8M
2025-06-26 18.46 20.11 16.99 17.06 61.9M
2025-06-25 18.28 18.28 16.96 18.28 57.9M
2025-06-24 16.62 16.62 16.62 16.62 6.9M
2025-06-23 14.84 15.11 13.49 15.11 28.3M
2025-06-20 13.01 13.74 12.71 13.74 39.6M
2025-06-19 11.27 12.49 11.04 12.49 29.1M
2025-06-18 11.40 11.56 11.06 11.35 19.5M
2025-06-17 12.00 12.00 11.32 11.50 30.7M
2025-06-16 11.63 13.04 11.45 12.49 48.4M
2025-06-13 10.86 11.85 10.60 11.85 25.7M
2025-06-12 10.65 10.78 10.56 10.77 6.8M
2025-06-11 10.71 10.75 10.62 10.66 5.7M
2025-06-10 10.81 10.85 10.50 10.68 9.7M
2025-06-09 10.87 10.90 10.64 10.80 14.4M
2025-06-06 10.65 11.73 10.56 10.87 24.5M
2025-06-05 10.35 10.68 10.32 10.66 7.0M
2025-06-04 10.25 10.43 10.15 10.40 3.5M
2025-06-03 9.93 10.30 9.91 10.24 4.5M
2025-05-30 10.30 10.31 9.96 10.02 5.3M
2025-05-29 10.09 10.40 10.04 10.34 4.2M
2025-05-28 10.45 10.54 10.10 10.15 5.1M
2025-05-27 10.51 10.56 10.37 10.47 3.7M
2025-05-26 10.25 10.62 10.25 10.59 5.9M
2025-05-23 10.27 10.75 10.21 10.38 7.6M
2025-05-22 10.46 10.65 10.28 10.29 4.0M
2025-05-21 10.67 10.72 10.37 10.57 5.3M
2025-05-20 10.64 10.77 10.58 10.67 5.0M
2025-05-19 10.75 10.75 10.49 10.72 3.2M
2025-05-16 10.57 10.77 10.53 10.72 4.4M
2025-05-15 10.66 10.70 10.51 10.58 4.3M
2025-05-14 10.71 10.85 10.64 10.66 4.4M
2025-05-13 10.88 10.97 10.68 10.71 5.3M
2025-05-12 10.75 10.85 10.68 10.71 4.7M
2025-05-09 10.95 10.95 10.58 10.66 5.5M
2025-05-08 10.69 10.95 10.60 10.90 7.5M
2025-05-07 10.62 10.88 10.58 10.74 9.2M
2025-05-06 10.24 10.50 10.24 10.50 6.6M
2025-04-30 10.00 10.28 10.00 10.13 7.3M
2025-04-29 9.94 10.19 9.94 10.00 4.6M
2025-04-28 10.10 10.16 9.90 10.02 7.7M
2025-04-25 10.46 10.46 10.20 10.22 6.7M
2025-04-24 10.37 10.56 10.28 10.39 8.2M
2025-04-23 10.63 10.64 10.43 10.48 10.3M
2025-04-22 10.40 10.75 10.27 10.62 16.2M
2025-04-21 10.39 10.64 10.13 10.54 16.5M
2025-04-18 10.48 10.97 10.38 10.39 25.7M
2025-04-17 9.37 10.36 9.27 10.36 6.5M
2025-04-16 9.82 9.96 9.32 9.42 8.3M
2025-04-15 9.59 9.76 9.52 9.67 7.4M
2025-04-14 9.75 9.80 9.49 9.55 7.8M
2025-04-11 9.14 9.68 9.14 9.48 10.5M
2025-04-10 9.22 9.59 9.11 9.31 13.7M
2025-04-09 8.66 9.29 8.33 9.09 18.1M
2025-04-08 9.36 9.76 9.26 9.26 12.8M
2025-04-07 10.29 10.50 10.29 10.29 5.2M
2025-04-03 11.18 11.49 11.11 11.43 16.7M
2025-04-02 11.75 11.95 11.21 11.35 22.1M
2025-04-01 11.00 11.83 10.68 11.65 28.6M
2025-03-31 11.24 11.80 10.82 11.05 26.1M
2025-03-28 12.00 12.96 11.63 11.70 43.7M
2025-03-27 10.78 11.78 10.60 11.78 22.2M
2025-03-26 10.38 10.76 10.38 10.71 6.9M
2025-03-25 10.36 10.55 10.18 10.45 5.4M
2025-03-24 10.51 10.55 10.06 10.30 6.6M
2025-03-21 10.68 10.72 10.47 10.52 5.6M
2025-03-20 10.80 10.86 10.66 10.72 5.2M
2025-03-19 10.88 10.95 10.74 10.82 5.9M
2025-03-18 10.88 10.95 10.71 10.92 6.5M
2025-03-17 10.88 10.89 10.78 10.85 6.1M
2025-03-14 10.65 10.85 10.54 10.81 7.9M
2025-03-13 10.80 10.80 10.51 10.70 6.6M
2025-03-12 10.70 10.90 10.70 10.82 8.5M
2025-03-11 10.58 10.70 10.50 10.70 6.8M
2025-03-10 10.68 10.79 10.58 10.69 7.5M
2025-03-07 10.60 11.09 10.55 10.74 17.6M
2025-03-06 10.58 10.66 10.55 10.62 8.3M
2025-03-05 10.67 10.69 10.42 10.58 7.5M
2025-03-04 10.45 10.67 10.36 10.67 10.2M
2025-03-03 10.33 10.48 10.23 10.47 7.4M
2025-02-28 10.46 10.46 10.19 10.19 7.3M
2025-02-27 10.47 10.54 10.28 10.47 7.8M
2025-02-26 10.49 10.61 10.41 10.50 7.1M
2025-02-25 10.36 10.68 10.34 10.49 8.2M
2025-02-24 10.58 10.65 10.41 10.52 8.1M
2025-02-21 10.53 10.66 10.40 10.57 11.2M
2025-02-20 10.41 10.59 10.34 10.57 11.1M
2025-02-19 10.14 10.43 10.14 10.42 10.4M
2025-02-18 10.50 10.51 10.14 10.14 11.0M
2025-02-17 10.31 10.48 10.30 10.47 13.3M
2025-02-14 10.75 10.79 10.28 10.33 18.8M
2025-02-13 10.86 11.10 10.78 10.80 18.6M
2025-02-12 10.75 10.89 10.67 10.88 16.0M
2025-02-11 10.92 10.95 10.75 10.78 17.1M
2025-02-10 10.80 10.98 10.73 10.93 26.9M
2025-02-07 10.70 11.40 10.37 11.12 42.2M
2025-02-06 10.68 11.58 10.68 11.09 49.5M
2025-02-05 11.76 11.76 11.76 11.76 1.9M
2025-01-27 15.97 15.97 13.07 13.07 48.3M
2025-01-24 14.52 14.52 14.52 14.52 3.6M
2025-01-23 13.20 13.20 13.20 13.20 3.8M
2025-01-22 12.00 12.00 11.63 12.00 17.7M
2025-01-21 10.91 10.91 10.91 10.91 12.6M
2025-01-20 9.92 9.92 9.92 9.92 3.0M
2025-01-17 8.18 9.02 8.12 9.02 6.5M
2025-01-16 8.25 8.35 8.11 8.20 2.5M
2025-01-15 8.27 8.32 8.12 8.20 3.0M
2025-01-14 7.99 8.32 7.99 8.31 4.0M
2025-01-13 7.89 8.07 7.69 8.03 2.8M
2025-01-10 8.06 8.10 7.88 7.89 2.3M
2025-01-09 7.98 8.11 7.91 8.05 1.9M
2025-01-08 8.05 8.14 7.79 7.99 2.5M
2025-01-07 7.88 8.15 7.84 8.15 2.8M
2025-01-06 7.85 7.93 7.46 7.82 2.9M
2025-01-03 8.20 8.25 7.82 7.83 3.2M
2025-01-02 8.30 8.45 8.10 8.18 3.0M