China Tungsten and Hightech Materials Co Ltd (000657)

000657
🏛️ 중국 →
18.43
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
2023-12-25 8.46 8.55 8.39 8.48 6.5M
2023-12-22 8.35 8.52 8.26 8.47 9.7M
2023-12-21 8.24 8.39 8.17 8.33 7.4M
2023-12-20 8.44 8.45 8.25 8.29 7.2M
2023-12-19 8.38 8.47 8.37 8.43 5.1M
2023-12-18 8.54 8.54 8.38 8.42 8.9M
2023-12-15 8.70 8.79 8.45 8.54 14.1M
2023-12-14 8.76 8.85 8.63 8.69 13.0M
2023-12-13 8.88 8.89 8.71 8.73 10.9M
2023-12-12 8.89 8.93 8.86 8.91 5.5M
2023-12-11 8.92 8.96 8.73 8.94 10.1M
2023-12-08 8.94 9.02 8.88 8.96 7.1M
2023-12-07 9.05 9.11 8.85 8.93 10.5M
2023-12-06 8.93 9.20 8.90 9.07 8.7M
2023-12-05 9.18 9.26 8.96 8.99 9.4M
2023-12-04 9.17 9.29 9.15 9.26 12.7M
2023-12-01 9.06 9.19 8.90 9.15 10.7M
2023-11-30 9.09 9.15 8.99 9.05 9.4M
2023-11-29 9.06 9.21 9.05 9.11 10.1M
2023-11-28 9.07 9.07 8.98 9.05 4.4M
2023-11-27 9.06 9.09 8.93 9.07 6.6M
2023-11-24 9.20 9.20 8.93 9.03 11.6M
2023-11-23 9.10 9.19 9.06 9.15 8.5M
2023-11-22 9.21 9.22 9.06 9.11 9.0M
2023-11-21 9.35 9.36 9.19 9.21 11.4M
2023-11-20 9.36 9.40 9.25 9.29 12.2M
2023-11-17 9.23 9.43 9.18 9.34 9.6M
2023-11-16 9.42 9.42 9.19 9.26 11.2M
2023-11-15 9.39 9.54 9.37 9.43 9.8M
2023-11-14 9.48 9.48 9.26 9.31 12.4M
2023-11-13 9.45 9.46 9.33 9.44 6.1M
2023-11-10 9.39 9.44 9.31 9.38 6.9M
2023-11-09 9.45 9.49 9.37 9.41 8.6M
2023-11-08 9.51 9.60 9.39 9.46 11.0M
2023-11-07 9.63 9.63 9.47 9.55 14.3M
2023-11-06 9.47 9.70 9.38 9.67 24.5M
2023-11-03 9.15 9.57 9.13 9.42 17.1M
2023-11-02 9.45 9.57 9.14 9.15 25.4M
2023-11-01 8.90 9.80 8.88 9.43 44.8M
2023-10-31 8.87 9.01 8.85 8.91 14.3M
2023-10-30 8.80 8.93 8.75 8.93 25.7M
2023-10-27 9.08 9.10 8.76 8.87 33.5M
2023-10-26 9.11 9.28 8.97 9.27 9.2M
2023-10-25 9.16 9.30 9.08 9.11 8.6M
2023-10-24 8.78 9.09 8.77 9.07 14.2M
2023-10-23 9.30 9.31 8.72 8.73 20.0M
2023-10-20 9.25 9.54 9.21 9.31 12.8M
2023-10-19 9.30 9.66 9.16 9.31 15.5M
2023-10-18 9.73 9.82 9.31 9.34 21.7M
2023-10-17 9.20 9.88 9.10 9.77 34.5M
2023-10-16 9.58 9.59 9.16 9.20 14.3M
2023-10-13 9.42 9.67 9.38 9.53 15.0M
2023-10-12 9.26 9.59 9.23 9.46 11.3M
2023-10-11 9.36 9.36 9.13 9.18 8.2M
2023-10-10 9.31 9.45 9.28 9.35 6.9M
2023-10-09 9.27 9.38 9.22 9.29 7.0M
2023-09-28 9.32 9.42 9.28 9.32 9.6M
2023-09-27 9.32 9.41 9.22 9.30 6.1M
2023-09-26 9.40 9.40 9.31 9.32 4.5M
2023-09-25 9.52 9.53 9.35 9.38 5.1M
2023-09-22 9.41 9.53 9.36 9.50 5.9M
2023-09-21 9.42 9.59 9.41 9.45 6.5M
2023-09-20 9.66 9.69 9.50 9.50 7.6M
2023-09-19 9.72 9.72 9.61 9.66 4.9M
2023-09-18 9.76 9.85 9.66 9.71 8.3M
2023-09-15 9.82 9.88 9.72 9.81 6.6M
2023-09-14 9.66 9.78 9.64 9.77 5.4M
2023-09-13 9.80 9.80 9.62 9.69 5.2M
2023-09-12 9.87 9.89 9.71 9.75 6.2M
2023-09-11 9.67 9.93 9.56 9.83 10.8M
2023-09-08 9.69 9.79 9.63 9.65 6.7M
2023-09-07 9.99 10.06 9.70 9.76 11.6M
2023-09-06 10.15 10.15 9.84 10.04 13.7M
2023-09-05 10.27 10.28 10.10 10.16 14.0M
2023-09-04 9.61 10.22 9.58 10.19 27.5M
2023-09-01 9.33 9.61 9.33 9.54 5.4M
2023-08-31 9.51 9.55 9.36 9.37 4.9M
2023-08-30 9.36 9.62 9.29 9.46 10.1M
2023-08-29 9.09 9.36 9.09 9.30 8.3M
2023-08-28 9.61 9.61 9.09 9.18 11.2M
2023-08-25 8.96 9.06 8.87 8.95 5.5M
2023-08-24 9.08 9.14 8.91 8.95 9.5M
2023-08-23 9.43 9.44 8.86 9.04 16.0M
2023-08-22 9.58 9.59 9.26 9.43 7.6M
2023-08-21 9.67 9.67 9.48 9.48 5.0M
2023-08-18 9.80 9.86 9.59 9.59 3.8M
2023-08-17 9.59 9.84 9.42 9.80 6.6M
2023-08-16 9.60 9.77 9.56 9.61 3.8M
2023-08-15 9.86 9.88 9.60 9.63 5.1M
2023-08-14 9.90 9.93 9.58 9.81 10.2M
2023-08-11 10.13 10.15 9.92 9.95 5.4M
2023-08-10 10.03 10.11 9.96 10.08 5.6M
2023-08-09 10.15 10.16 10.04 10.07 4.9M
2023-08-08 10.16 10.25 10.01 10.19 7.8M
2023-08-07 10.26 10.30 10.12 10.16 6.5M
2023-08-04 10.33 10.56 10.24 10.26 7.6M
2023-08-03 10.25 10.35 10.21 10.31 5.0M
2023-08-02 10.43 10.43 10.25 10.33 6.8M
2023-08-01 10.34 10.50 10.27 10.39 13.0M
2023-07-31 10.00 10.43 10.00 10.27 17.5M
2023-07-28 9.74 10.01 9.72 9.95 5.9M
2023-07-27 10.00 10.06 9.80 9.84 5.9M
2023-07-26 9.96 10.08 9.88 10.02 8.9M
2023-07-25 9.62 9.98 9.62 9.94 14.7M
2023-07-24 9.62 9.62 9.48 9.51 5.5M
2023-07-21 9.80 9.87 9.58 9.62 9.5M
2023-07-20 9.88 9.99 9.82 9.83 4.8M
2023-07-19 9.92 9.98 9.80 9.89 4.6M
2023-07-18 9.86 10.04 9.84 9.96 5.5M
2023-07-17 9.82 9.95 9.61 9.89 6.4M
2023-07-14 10.02 10.10 9.90 9.92 6.8M
2023-07-13 10.18 10.18 9.96 10.02 9.0M
2023-07-12 9.75 10.26 9.75 10.02 17.8M
2023-07-11 9.70 9.84 9.66 9.82 5.5M
2023-07-10 9.94 9.98 9.71 9.74 7.9M
2023-07-07 9.90 9.95 9.73 9.87 8.8M
2023-07-06 10.06 10.06 9.82 9.94 15.3M
2023-07-05 9.67 10.21 9.63 10.15 25.9M
2023-07-04 9.86 9.99 9.65 9.71 8.3M
2023-07-03 9.69 9.80 9.67 9.73 6.6M
2023-06-30 9.55 9.79 9.49 9.69 6.5M
2023-06-29 9.40 9.65 9.37 9.55 6.0M
2023-06-28 9.53 9.57 9.29 9.46 5.0M
2023-06-27 9.40 9.58 9.34 9.53 5.3M
2023-06-26 9.47 9.55 9.34 9.38 5.7M
2023-06-21 9.66 9.75 9.44 9.47 6.5M
2023-06-20 9.64 9.76 9.58 9.65 5.9M
2023-06-19 9.77 9.82 9.60 9.65 8.4M
2023-06-16 9.58 9.85 9.57 9.77 9.0M
2023-06-15 9.37 9.65 9.26 9.61 10.0M
2023-06-14 9.22 9.52 9.11 9.35 9.7M
2023-06-13 9.33 9.36 9.20 9.22 4.7M
2023-06-12 9.31 9.38 9.23 9.30 5.3M
2023-06-09 9.40 9.42 9.21 9.31 6.0M
2023-06-08 9.35 9.44 9.28 9.39 4.6M
2023-06-07 9.45 9.48 9.33 9.35 4.2M
2023-06-06 9.58 9.58 9.40 9.42 5.7M
2023-06-05 9.63 9.64 9.48 9.53 6.1M
2023-06-02 9.24 9.61 9.24 9.59 12.2M
2023-06-01 9.25 9.35 9.22 9.25 5.7M
2023-05-31 9.17 9.31 9.14 9.27 5.6M
2023-05-30 9.32 9.42 9.01 9.23 10.3M
2023-05-29 9.47 9.55 9.30 9.33 7.7M
2023-05-26 9.63 9.65 9.31 9.51 8.1M
2023-05-25 9.78 9.82 9.49 9.63 9.2M
2023-05-24 9.78 9.92 9.69 9.78 4.5M
2023-05-23 9.92 9.98 9.78 9.78 7.1M
2023-05-22 9.85 9.94 9.78 9.92 4.7M
2023-05-19 9.92 9.99 9.88 9.90 7.1M
2023-05-18 10.06 10.12 9.93 9.98 5.4M
2023-05-17 9.93 10.08 9.91 10.06 6.0M
2023-05-16 10.31 10.32 9.93 10.02 12.3M
2023-05-15 10.15 10.25 10.04 10.22 9.6M
2023-05-12 10.18 10.18 9.98 10.15 12.3M
2023-05-11 10.32 10.45 10.04 10.15 19.6M
2023-05-10 10.22 10.42 10.11 10.37 10.6M
2023-05-09 10.31 10.59 10.05 10.24 22.1M
2023-05-08 9.90 10.35 9.89 10.28 16.4M
2023-05-05 10.07 10.08 9.82 9.95 9.7M
2023-05-04 10.19 10.25 10.02 10.06 9.9M
2023-04-28 9.92 10.45 9.90 10.23 16.7M
2023-04-27 9.88 10.00 9.73 9.94 14.6M
2023-04-26 9.67 10.15 9.53 9.86 16.4M
2023-04-25 10.22 10.29 9.46 9.69 24.1M
2023-04-24 10.42 10.43 10.08 10.20 15.4M
2023-04-21 10.70 10.80 10.47 10.48 14.8M
2023-04-20 10.75 10.87 10.52 10.81 21.2M
2023-04-19 11.03 11.23 10.75 10.75 23.8M
2023-04-18 10.52 11.15 10.50 10.97 43.1M
2023-04-17 10.53 10.58 10.42 10.56 15.6M
2023-04-14 10.47 10.57 10.41 10.53 17.0M
2023-04-13 10.45 10.62 10.37 10.40 19.7M
2023-04-12 10.23 10.52 10.22 10.45 24.6M
2023-04-11 10.19 10.24 10.09 10.22 12.9M
2023-04-10 10.23 10.29 10.08 10.24 18.6M
2023-04-07 10.09 10.16 10.02 10.15 13.4M
2023-04-06 9.98 10.10 9.90 10.07 15.6M
2023-04-04 10.32 10.34 9.91 9.98 26.8M
2023-04-03 10.28 10.42 10.16 10.32 15.2M
2023-03-31 10.08 10.35 10.04 10.31 21.7M
2023-03-30 10.03 10.09 9.93 10.06 10.4M
2023-03-29 10.12 10.21 10.00 10.02 15.7M
2023-03-28 10.16 10.23 10.03 10.05 15.6M
2023-03-27 10.12 10.32 10.05 10.23 15.6M
2023-03-24 10.40 10.41 10.03 10.14 35.3M
2023-03-23 10.61 10.62 10.32 10.40 24.9M
2023-03-22 10.64 10.82 10.53 10.60 16.8M
2023-03-21 10.62 10.67 10.31 10.62 27.3M
2023-03-20 10.23 10.76 10.10 10.58 37.5M
2023-03-17 10.05 10.27 10.04 10.18 18.3M
2023-03-16 10.43 10.43 9.89 9.97 33.1M
2023-03-15 10.80 10.88 10.46 10.52 19.3M
2023-03-14 10.63 10.85 10.48 10.75 19.5M
2023-03-13 10.54 10.71 10.47 10.62 13.3M
2023-03-10 11.00 11.00 10.48 10.59 29.1M
2023-03-09 11.35 11.41 10.98 11.05 19.3M
2023-03-08 11.54 11.54 11.21 11.31 16.1M
2023-03-07 11.95 11.98 11.50 11.55 17.1M
2023-03-06 11.52 11.98 11.44 11.93 27.6M
2023-03-03 11.58 11.62 11.38 11.52 13.9M
2023-03-02 11.67 11.78 11.48 11.56 13.9M
2023-03-01 11.66 11.69 11.55 11.65 12.3M
2023-02-28 11.51 11.68 11.50 11.66 7.9M
2023-02-27 11.82 11.84 11.45 11.48 15.3M
2023-02-24 11.86 11.88 11.73 11.85 5.6M
2023-02-23 12.00 12.01 11.73 11.85 13.0M
2023-02-22 12.12 12.12 11.88 11.96 9.1M
2023-02-21 11.93 12.12 11.82 12.12 14.3M
2023-02-20 11.81 11.87 11.66 11.85 12.9M
2023-02-17 11.99 12.10 11.79 11.81 12.7M
2023-02-16 12.42 12.49 11.91 11.98 16.4M
2023-02-15 12.97 13.03 12.37 12.44 19.6M
2023-02-14 12.95 13.12 12.84 12.93 12.2M
2023-02-13 12.74 13.06 12.65 12.95 15.9M
2023-02-10 12.95 12.98 12.61 12.72 12.3M
2023-02-09 13.07 13.08 12.86 13.00 10.7M
2023-02-08 13.24 13.35 12.90 12.93 14.9M
2023-02-07 12.95 13.27 12.76 13.23 18.6M
2023-02-06 13.21 13.22 12.68 12.83 21.5M
2023-02-03 13.26 13.51 12.96 13.35 18.6M
2023-02-02 13.28 13.52 13.14 13.27 21.8M
2023-02-01 12.69 13.45 12.58 13.26 30.1M
2023-01-31 12.58 12.77 12.55 12.62 12.0M
2023-01-30 12.68 12.95 12.58 12.71 17.2M
2023-01-20 12.15 12.52 12.15 12.50 16.3M
2023-01-19 12.23 12.25 11.94 12.07 12.9M
2023-01-18 11.88 12.42 11.82 12.28 17.6M
2023-01-17 11.93 11.98 11.72 11.83 8.9M
2023-01-16 11.88 12.08 11.80 11.93 10.9M
2023-01-13 12.14 12.15 11.65 11.89 14.7M
2023-01-12 12.02 12.28 11.96 12.06 8.8M
2023-01-11 12.28 12.33 11.91 12.00 19.4M
2023-01-10 12.54 12.58 12.19 12.29 9.8M
2023-01-09 12.47 12.82 12.39 12.54 13.7M
2023-01-06 12.19 12.55 12.17 12.42 11.0M
2023-01-05 12.15 12.42 12.07 12.28 8.7M
2023-01-04 12.65 12.66 12.08 12.15 9.6M
2023-01-03 12.12 12.67 12.01 12.60 14.8M