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
2024-12-31 9.54 9.60 9.18 9.21 20.2M
2024-12-30 9.64 9.64 9.50 9.55 10.6M
2024-12-27 9.81 9.84 9.65 9.68 14.6M
2024-12-26 9.60 9.94 9.57 9.74 18.3M
2024-12-25 9.72 9.73 9.45 9.53 13.0M
2024-12-24 9.75 9.82 9.63 9.75 13.7M
2024-12-23 9.78 10.02 9.72 9.79 21.3M
2024-12-20 9.81 9.88 9.76 9.80 10.3M
2024-12-19 9.65 9.88 9.57 9.83 16.0M
2024-12-18 9.81 9.92 9.77 9.81 14.8M
2024-12-17 9.81 9.89 9.68 9.72 13.4M
2024-12-16 9.89 10.02 9.82 9.87 12.6M
2024-12-13 10.11 10.12 9.88 9.90 25.1M
2024-12-12 10.12 10.21 10.08 10.17 19.6M
2024-12-11 10.06 10.18 10.01 10.11 16.9M
2024-12-10 10.35 10.47 10.06 10.09 29.7M
2024-12-09 10.23 10.38 10.12 10.15 19.2M
2024-12-06 10.20 10.29 9.99 10.22 25.4M
2024-12-05 10.22 10.38 10.08 10.25 19.6M
2024-12-04 10.65 10.67 10.15 10.22 34.5M
2024-12-03 10.85 10.85 10.32 10.43 42.1M
2024-12-02 10.40 11.00 10.38 10.77 55.1M
2024-11-29 9.90 10.63 9.76 10.56 60.2M
2024-11-28 9.75 10.16 9.70 9.98 32.1M
2024-11-27 9.73 9.80 9.36 9.80 25.2M
2024-11-26 10.04 10.14 9.77 9.78 25.4M
2024-11-25 10.24 10.50 9.86 10.09 31.2M
2024-11-22 10.69 10.78 10.20 10.24 39.0M
2024-11-21 10.45 11.01 10.45 10.80 49.1M
2024-11-20 10.37 10.59 10.21 10.37 41.7M
2024-11-19 9.98 10.01 9.60 10.00 33.8M
2024-11-18 10.60 10.73 9.85 9.94 42.0M
2024-11-15 11.03 11.09 10.39 10.42 38.4M
2024-11-14 11.77 11.81 10.70 11.00 69.0M
2024-11-13 11.06 11.63 10.97 11.63 75.4M
2024-11-12 10.85 11.26 10.65 11.01 72.2M
2024-11-11 11.00 11.00 10.55 10.74 84.3M
2024-11-08 10.70 10.76 10.12 10.18 49.4M
2024-11-07 10.07 10.46 9.93 10.34 56.1M
2024-11-06 10.06 10.28 9.95 10.06 57.0M
2024-11-05 9.83 10.19 9.76 10.14 60.6M
2024-11-04 10.48 10.48 9.79 9.94 72.4M
2024-11-01 9.56 10.57 9.53 10.33 105.4M
2024-10-31 9.60 9.75 9.46 9.61 43.4M
2024-10-30 9.49 9.64 9.30 9.37 30.3M
2024-10-29 9.50 9.73 9.32 9.52 43.1M
2024-10-28 9.31 9.48 9.22 9.45 24.8M
2024-10-25 9.13 9.35 9.05 9.28 22.7M
2024-10-24 9.13 9.18 8.96 9.05 17.7M
2024-10-23 9.07 9.29 8.97 9.19 22.9M
2024-10-22 8.90 9.14 8.90 9.08 20.0M
2024-10-21 8.87 9.15 8.86 9.00 31.3M
2024-10-18 8.61 9.08 8.58 8.85 31.4M
2024-10-17 8.87 8.97 8.67 8.68 15.4M
2024-10-16 8.69 8.92 8.55 8.82 15.1M
2024-10-15 9.13 9.13 8.83 8.83 25.3M
2024-10-14 9.02 9.19 8.82 9.15 27.8M
2024-10-11 9.41 9.44 8.91 8.99 24.4M
2024-10-10 9.39 9.80 9.15 9.42 35.1M
2024-10-09 9.81 9.95 9.23 9.34 48.8M
2024-10-08 10.78 10.78 9.68 10.24 64.5M
2024-09-30 9.47 9.80 9.15 9.80 54.2M
2024-09-27 8.90 9.08 8.66 8.98 36.4M
2024-09-26 8.08 8.54 8.05 8.54 25.6M
2024-09-25 8.28 8.41 8.07 8.08 30.1M
2024-09-24 7.86 8.10 7.85 8.10 24.8M
2024-09-23 7.82 7.95 7.67 7.86 21.7M
2024-09-20 7.78 8.05 7.62 7.81 25.8M
2024-09-19 7.52 7.88 7.46 7.78 19.6M
2024-09-18 7.45 7.53 7.30 7.51 10.8M
2024-09-13 7.45 7.53 7.37 7.37 7.5M
2024-09-12 7.50 7.62 7.41 7.44 10.8M
2024-09-11 7.41 7.57 7.39 7.47 9.1M
2024-09-10 7.47 7.51 7.30 7.46 8.2M
2024-09-09 7.51 7.53 7.42 7.45 9.3M
2024-09-06 7.63 7.70 7.53 7.53 9.2M
2024-09-05 7.68 7.78 7.58 7.66 11.0M
2024-09-04 7.71 7.76 7.60 7.68 8.1M
2024-09-03 7.70 7.83 7.64 7.75 10.3M
2024-09-02 7.87 7.89 7.70 7.70 12.9M
2024-08-30 7.78 8.01 7.69 7.89 15.3M
2024-08-29 7.60 7.81 7.53 7.78 15.9M
2024-08-28 7.59 7.79 7.56 7.62 13.9M
2024-08-27 7.79 7.81 7.58 7.62 18.6M
2024-08-26 7.98 8.05 7.76 7.81 17.8M
2024-08-23 7.86 8.02 7.73 7.97 13.6M
2024-08-22 8.10 8.11 7.98 8.00 9.5M
2024-08-21 7.91 8.15 7.88 8.09 12.8M
2024-08-20 8.11 8.18 7.86 7.90 17.2M
2024-08-19 8.03 8.27 8.01 8.11 13.2M
2024-08-16 8.25 8.28 8.03 8.04 9.8M
2024-08-15 8.02 8.25 7.98 8.15 9.6M
2024-08-14 8.17 8.21 8.04 8.06 6.4M
2024-08-13 8.16 8.21 8.06 8.18 7.1M
2024-08-12 8.10 8.19 8.05 8.11 7.4M
2024-08-09 8.16 8.33 8.13 8.13 13.3M
2024-08-08 8.16 8.18 7.95 8.10 11.6M
2024-08-07 8.26 8.30 8.17 8.18 8.8M
2024-08-06 8.28 8.35 8.15 8.25 11.6M
2024-08-05 8.29 8.49 8.15 8.16 14.7M
2024-08-02 8.37 8.51 8.33 8.35 11.4M
2024-08-01 8.68 8.77 8.43 8.47 14.7M
2024-07-31 8.28 8.59 8.25 8.59 15.0M
2024-07-30 8.19 8.28 8.08 8.25 8.5M
2024-07-29 8.34 8.38 8.14 8.19 10.1M
2024-07-26 8.26 8.43 8.21 8.31 13.2M
2024-07-25 8.21 8.32 8.13 8.20 9.7M
2024-07-24 8.34 8.40 8.23 8.26 8.3M
2024-07-23 8.64 8.69 8.31 8.31 12.9M
2024-07-22 8.67 8.69 8.55 8.66 11.9M
2024-07-19 8.61 8.82 8.47 8.68 13.7M
2024-07-18 8.69 8.83 8.52 8.80 13.7M
2024-07-17 9.01 9.10 8.76 8.78 15.0M
2024-07-16 8.88 9.10 8.88 9.00 8.9M
2024-07-15 8.90 9.08 8.84 8.99 11.9M
2024-07-12 9.28 9.33 8.93 8.99 17.2M
2024-07-11 8.98 9.31 8.94 9.21 19.9M
2024-07-10 8.94 9.14 8.81 8.85 12.3M
2024-07-09 8.83 9.00 8.67 8.97 16.2M
2024-07-08 9.09 9.18 8.80 8.84 19.4M
2024-07-05 9.11 9.19 8.80 9.18 22.6M
2024-07-04 9.09 9.14 8.80 8.88 12.1M
2024-07-03 9.05 9.12 8.97 9.01 10.5M
2024-07-02 9.19 9.27 9.01 9.02 18.4M
2024-07-01 9.23 9.33 9.10 9.27 15.5M
2024-06-28 9.10 9.34 9.04 9.14 17.3M
2024-06-27 9.40 9.42 9.05 9.05 19.8M
2024-06-26 9.32 9.49 9.14 9.48 18.2M
2024-06-25 9.48 9.52 9.32 9.39 12.6M
2024-06-24 9.85 9.97 9.40 9.47 21.6M
2024-06-21 9.89 10.10 9.84 9.99 20.3M
2024-06-20 10.04 10.06 9.69 9.85 27.3M
2024-06-19 9.90 10.28 9.83 10.02 37.4M
2024-06-18 10.35 10.45 9.69 9.92 60.8M
2024-06-17 10.65 10.71 10.25 10.30 17.6M
2024-06-14 10.36 10.74 10.32 10.71 15.7M
2024-06-13 10.61 10.64 10.30 10.42 10.8M
2024-06-12 10.53 10.76 10.46 10.63 13.2M
2024-06-11 10.29 10.60 10.10 10.53 18.6M
2024-06-07 10.60 10.64 10.30 10.49 13.1M
2024-06-06 10.75 10.78 10.41 10.48 16.3M
2024-06-05 10.92 10.96 10.58 10.60 18.0M
2024-06-04 11.00 11.06 10.70 11.02 15.7M
2024-06-03 11.19 11.19 10.74 10.89 23.2M
2024-05-31 11.18 11.45 11.15 11.28 24.7M
2024-05-30 12.00 12.00 11.28 11.33 25.5M
2024-05-29 11.21 12.12 11.14 11.96 38.4M
2024-05-28 11.51 11.82 11.28 11.31 25.0M
2024-05-27 11.06 11.51 11.03 11.48 20.3M
2024-05-24 11.10 11.26 11.07 11.10 14.0M
2024-05-23 11.40 11.41 11.03 11.10 36.7M
2024-05-22 11.90 12.00 11.60 11.70 23.4M
2024-05-21 12.40 12.47 11.80 11.90 28.6M
2024-05-20 12.40 12.64 11.98 12.51 43.1M
2024-05-17 12.09 12.23 11.90 12.22 18.2M
2024-05-16 12.32 12.45 12.06 12.13 21.2M
2024-05-15 12.59 12.69 12.20 12.28 31.3M
2024-05-14 12.64 12.99 12.47 12.69 39.9M
2024-05-13 12.22 12.80 12.10 12.56 42.7M
2024-05-10 12.56 12.75 11.90 12.27 34.7M
2024-05-09 12.16 12.77 12.07 12.46 51.0M
2024-05-08 12.17 12.50 12.11 12.16 39.6M
2024-05-07 11.89 12.68 11.89 12.40 70.5M
2024-05-06 10.90 11.88 10.83 11.88 37.9M
2024-04-30 11.08 11.49 10.71 10.80 30.1M
2024-04-29 10.65 10.84 10.47 10.81 26.0M
2024-04-26 10.48 10.81 10.25 10.71 37.9M
2024-04-25 10.66 10.88 10.53 10.65 20.0M
2024-04-24 10.33 10.72 10.24 10.68 23.6M
2024-04-23 10.80 10.92 10.38 10.42 47.1M
2024-04-22 11.51 11.70 11.08 11.10 29.1M
2024-04-19 11.67 11.95 11.23 11.39 35.2M
2024-04-18 11.64 11.80 11.41 11.62 31.9M
2024-04-17 10.97 11.77 10.88 11.75 40.0M
2024-04-16 11.44 11.63 10.85 10.87 43.9M
2024-04-15 11.25 11.75 10.92 11.58 38.5M
2024-04-12 11.78 11.92 11.56 11.60 35.7M
2024-04-11 11.47 12.35 11.22 11.78 66.2M
2024-04-10 11.79 12.06 11.48 11.66 45.7M
2024-04-09 11.67 12.06 11.56 11.70 51.1M
2024-04-08 11.66 12.72 11.53 11.98 76.1M
2024-04-03 10.78 11.87 10.71 11.65 86.2M
2024-04-02 10.10 10.79 10.10 10.79 45.7M
2024-04-01 10.54 10.68 10.17 10.27 36.1M
2024-03-29 10.06 10.36 10.00 10.33 29.4M
2024-03-28 9.81 10.15 9.77 10.01 23.8M
2024-03-27 9.91 10.04 9.77 9.80 20.3M
2024-03-26 10.16 10.22 9.80 9.91 26.9M
2024-03-25 10.37 10.59 10.20 10.20 26.4M
2024-03-22 10.68 10.75 10.30 10.32 30.7M
2024-03-21 10.83 10.99 10.60 10.78 26.2M
2024-03-20 10.89 10.98 10.66 10.81 36.7M
2024-03-19 10.47 11.28 10.39 11.08 63.2M
2024-03-18 10.54 10.75 10.15 10.55 61.7M
2024-03-15 9.38 10.38 9.38 10.38 70.5M
2024-03-14 9.54 10.09 9.40 9.44 35.8M
2024-03-13 8.76 9.61 8.75 9.36 44.1M
2024-03-12 8.93 8.95 8.73 8.79 14.0M
2024-03-11 8.95 9.10 8.84 8.96 19.2M
2024-03-08 8.75 9.18 8.75 8.99 46.0M
2024-03-07 8.36 8.78 8.35 8.50 25.3M
2024-03-06 8.25 8.38 8.17 8.36 10.7M
2024-03-05 8.24 8.36 8.21 8.28 12.0M
2024-03-04 8.34 8.46 8.21 8.32 12.5M
2024-03-01 8.33 8.41 8.27 8.39 13.1M
2024-02-29 8.05 8.35 8.02 8.35 13.5M
2024-02-28 8.38 8.63 8.12 8.12 22.4M
2024-02-27 8.28 8.38 8.18 8.38 11.9M
2024-02-26 8.26 8.44 8.16 8.28 17.1M
2024-02-23 8.08 8.15 8.02 8.13 12.5M
2024-02-22 8.02 8.17 8.01 8.09 11.8M
2024-02-21 7.93 8.29 7.90 8.07 18.1M
2024-02-20 8.04 8.10 7.92 8.01 10.0M
2024-02-19 8.09 8.26 7.99 8.10 16.6M
2024-02-08 7.87 8.34 7.84 8.09 24.4M
2024-02-07 7.60 8.09 7.46 7.89 29.8M
2024-02-06 6.78 7.45 6.78 7.45 25.3M
2024-02-05 7.25 7.33 6.70 6.77 17.4M
2024-02-02 7.61 7.67 7.01 7.34 14.3M
2024-02-01 7.70 7.86 7.56 7.58 11.6M
2024-01-31 7.98 8.08 7.72 7.73 13.9M
2024-01-30 8.24 8.30 7.88 7.92 15.3M
2024-01-29 8.55 8.61 8.29 8.32 15.4M
2024-01-26 8.53 8.86 8.53 8.57 24.8M
2024-01-25 8.12 8.71 8.12 8.63 24.7M
2024-01-24 8.06 8.13 7.82 8.12 14.1M
2024-01-23 7.50 8.17 7.37 8.14 24.2M
2024-01-22 7.95 8.01 7.43 7.50 13.6M
2024-01-19 7.97 8.16 7.93 7.93 8.9M
2024-01-18 8.09 8.15 7.74 8.02 18.7M
2024-01-17 8.38 8.44 8.17 8.19 14.5M
2024-01-16 8.57 8.67 8.29 8.43 22.3M
2024-01-15 8.75 8.80 8.49 8.57 24.2M
2024-01-12 9.05 9.19 8.75 8.78 38.8M
2024-01-11 9.39 9.48 9.02 9.22 53.1M
2024-01-10 9.33 9.33 9.10 9.33 46.8M