Zhejiang Unifull Industrial Fibre Co Ltd (002427)

002427
🏛️ 중국 →
6.93
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
2021-12-31 5.27 5.44 5.23 5.33 7.5M
2021-12-30 5.55 5.67 5.44 5.44 6.0M
2021-12-29 6.07 6.08 5.73 5.73 2.4M
2021-12-28 5.98 6.13 5.96 6.03 0.9M
2021-12-27 5.97 6.01 5.88 5.98 0.7M
2021-12-24 5.95 6.06 5.92 5.97 1.0M
2021-12-23 6.10 6.14 5.83 6.01 1.4M
2021-12-22 6.13 6.30 6.03 6.10 1.6M
2021-12-21 6.00 6.07 5.92 6.03 1.9M
2021-12-20 6.04 6.17 5.99 6.02 1.6M
2021-12-17 6.20 6.22 6.00 6.05 2.6M
2021-12-16 6.21 6.44 6.02 6.25 5.5M
2021-12-15 6.00 6.15 5.96 6.15 3.6M
2021-12-14 5.87 5.96 5.80 5.86 1.2M
2021-12-13 5.99 6.08 5.86 5.87 1.2M
2021-12-10 5.89 6.06 5.78 6.00 2.2M
2021-12-09 6.04 6.04 5.81 5.85 2.7M
2021-12-08 6.24 6.35 6.01 6.06 2.6M
2021-12-07 6.13 6.25 6.07 6.24 2.2M
2021-12-06 6.39 6.44 6.09 6.13 3.6M
2021-12-03 6.46 6.52 6.32 6.37 2.2M
2021-12-02 6.33 6.60 6.29 6.47 4.1M
2021-12-01 6.41 6.46 6.23 6.30 3.6M
2021-11-30 6.29 6.60 6.29 6.46 3.1M
2021-11-29 6.23 6.46 6.13 6.30 3.5M
2021-11-26 6.66 6.73 6.42 6.42 3.9M
2021-11-25 6.51 6.90 6.35 6.76 8.0M
2021-11-24 7.25 7.25 6.68 6.68 4.9M
2021-11-23 7.13 7.35 6.87 7.03 4.8M
2021-11-22 7.20 7.34 6.99 7.23 6.9M
2021-11-19 6.77 6.99 6.66 6.99 4.3M
2021-11-18 6.38 6.66 6.38 6.66 2.7M
2021-11-17 6.21 6.35 6.13 6.34 2.4M
2021-11-16 6.30 6.32 6.07 6.22 2.5M
2021-11-15 6.23 6.38 6.03 6.24 4.3M
2021-11-12 6.04 6.23 5.96 6.23 3.9M
2021-11-11 5.70 5.93 5.64 5.93 2.0M
2021-11-10 5.57 5.69 5.56 5.65 1.5M
2021-11-09 5.46 5.69 5.39 5.57 1.3M
2021-11-08 5.59 5.59 5.43 5.47 1.3M
2021-11-05 5.31 5.58 5.26 5.52 3.4M
2021-11-04 5.01 5.31 5.01 5.31 1.5M
2021-11-03 5.02 5.10 4.96 5.06 0.6M
2021-11-02 5.09 5.10 5.00 5.02 0.5M
2021-11-01 5.05 5.12 5.01 5.07 0.5M
2021-10-29 4.99 5.08 4.97 5.05 0.5M
2021-10-28 5.07 5.11 4.98 5.00 0.8M
2021-10-27 5.10 5.16 5.01 5.07 0.6M
2021-10-26 5.20 5.24 5.08 5.13 0.9M
2021-10-25 5.21 5.30 5.17 5.22 0.6M
2021-10-22 5.22 5.24 5.15 5.23 0.4M
2021-10-21 5.12 5.24 5.12 5.22 0.8M
2021-10-20 5.18 5.25 5.15 5.22 0.4M
2021-10-19 5.22 5.27 5.16 5.17 0.6M
2021-10-18 5.10 5.39 5.09 5.22 1.9M
2021-10-15 5.12 5.23 5.10 5.13 0.6M
2021-10-14 5.24 5.26 5.14 5.20 1.2M
2021-10-13 5.51 5.55 5.28 5.31 2.6M
2021-10-12 5.12 5.36 5.06 5.36 1.2M
2021-10-11 5.13 5.13 5.05 5.10 0.8M
2021-10-08 5.08 5.17 5.05 5.13 0.5M
2021-09-30 5.08 5.13 5.02 5.08 0.7M
2021-09-29 5.08 5.24 5.07 5.09 0.8M
2021-09-28 5.13 5.23 4.95 5.19 1.5M
2021-09-27 5.31 5.31 5.07 5.13 1.6M
2021-09-24 5.44 5.44 5.31 5.34 0.6M
2021-09-23 5.40 5.44 5.33 5.40 0.9M
2021-09-22 5.28 5.48 5.22 5.40 0.9M
2021-09-17 5.40 5.43 5.23 5.28 2.1M
2021-09-16 5.45 5.49 5.37 5.40 1.3M
2021-09-15 5.45 5.53 5.39 5.47 1.6M
2021-09-14 5.52 5.57 5.44 5.45 1.9M
2021-09-13 5.57 5.67 5.40 5.53 2.7M
2021-09-10 5.63 5.80 5.55 5.57 1.6M
2021-09-09 5.53 5.68 5.53 5.65 2.1M
2021-09-08 5.51 5.63 5.48 5.54 1.9M
2021-09-07 5.50 5.55 5.44 5.51 1.0M
2021-09-06 5.47 5.65 5.42 5.50 1.6M
2021-09-03 5.49 5.49 5.40 5.46 1.3M
2021-09-02 5.57 5.57 5.40 5.45 1.0M
2021-09-01 5.45 5.51 5.37 5.48 1.3M
2021-08-31 5.52 5.52 5.39 5.45 1.3M
2021-08-30 5.78 5.78 5.49 5.55 2.5M
2021-08-27 5.79 5.89 5.70 5.78 0.9M
2021-08-26 5.80 5.81 5.65 5.72 1.4M
2021-08-25 5.75 5.82 5.60 5.75 1.9M
2021-08-24 5.69 5.99 5.55 5.62 3.3M
2021-08-23 5.60 5.80 5.47 5.73 3.3M
2021-08-20 5.24 5.52 5.16 5.52 1.8M
2021-08-19 5.47 5.47 5.24 5.26 1.1M
2021-08-18 5.26 5.46 5.18 5.34 1.3M
2021-08-17 5.28 5.45 5.24 5.28 2.1M
2021-08-16 5.63 5.70 5.42 5.43 3.5M
2021-08-13 5.88 6.03 5.61 5.70 3.3M
2021-08-12 5.54 5.82 5.54 5.82 1.4M
2021-08-11 5.53 5.62 5.44 5.54 1.2M
2021-08-10 5.64 5.64 5.47 5.54 1.1M
2021-08-09 5.66 5.79 5.61 5.66 0.7M
2021-08-06 5.75 5.80 5.63 5.66 0.9M
2021-08-05 5.71 5.86 5.66 5.74 1.1M
2021-08-04 5.57 5.76 5.57 5.69 0.9M
2021-08-03 5.73 5.89 5.61 5.68 1.5M
2021-08-02 5.86 6.02 5.59 5.81 3.4M
2021-07-30 5.88 5.88 5.75 5.88 2.6M
2021-07-29 5.33 5.60 5.27 5.60 1.9M
2021-07-28 5.13 5.33 5.08 5.33 1.9M
2021-07-27 5.18 5.25 5.05 5.08 1.3M
2021-07-26 5.41 5.46 5.21 5.21 1.8M
2021-07-23 5.59 5.59 5.35 5.48 2.0M
2021-07-22 5.71 5.81 5.63 5.63 1.0M
2021-07-21 5.80 5.80 5.71 5.76 0.5M
2021-07-20 5.66 5.79 5.64 5.72 0.6M
2021-07-19 5.85 5.89 5.71 5.71 1.0M
2021-07-16 5.91 5.96 5.76 5.85 1.1M
2021-07-15 5.92 6.12 5.87 5.98 0.9M
2021-07-14 6.08 6.09 5.95 5.95 1.1M
2021-07-13 6.17 6.37 6.00 6.03 1.5M
2021-07-12 5.85 6.11 5.76 6.11 1.7M
2021-07-09 5.76 5.84 5.68 5.82 0.8M
2021-07-08 5.79 5.86 5.67 5.75 1.1M
2021-07-07 5.81 5.99 5.80 5.81 1.0M
2021-07-06 5.79 5.97 5.79 5.81 0.8M
2021-07-05 5.96 5.99 5.83 5.95 1.1M
2021-07-02 6.13 6.13 5.87 6.03 0.9M
2021-07-01 6.08 6.18 6.00 6.09 0.8M
2021-06-30 6.16 6.22 6.00 6.18 1.1M
2021-06-29 6.32 6.46 6.08 6.16 2.5M
2021-06-28 5.97 6.21 5.90 6.21 2.4M
2021-06-25 5.85 5.97 5.82 5.91 0.8M
2021-06-24 5.99 5.99 5.83 5.84 1.2M
2021-06-23 6.12 6.16 5.85 5.93 2.5M
2021-06-22 6.14 6.27 6.02 6.16 1.5M
2021-06-21 6.55 6.55 6.19 6.20 2.0M
2021-06-18 6.23 6.36 6.10 6.26 1.8M
2021-06-17 6.42 6.44 6.18 6.24 2.3M
2021-06-16 6.48 6.65 6.45 6.50 3.1M
2021-06-15 6.16 6.38 6.14 6.34 1.4M
2021-06-11 6.07 6.25 6.07 6.16 0.9M
2021-06-10 6.15 6.28 5.96 6.20 1.0M
2021-06-09 6.10 6.48 6.07 6.19 1.3M
2021-06-08 6.28 6.50 6.18 6.18 1.6M
2021-06-07 6.36 6.54 6.13 6.51 1.6M
2021-06-04 6.31 6.44 6.01 6.33 1.6M
2021-06-03 6.33 6.38 6.03 6.18 2.3M
2021-06-02 6.08 6.09 5.91 6.09 1.7M
2021-06-01 5.55 5.80 5.55 5.80 1.0M
2021-05-31 5.43 5.63 5.43 5.52 0.8M
2021-05-28 5.46 5.65 5.34 5.43 1.0M
2021-05-27 5.48 5.76 5.48 5.58 2.0M
2021-05-26 5.35 5.49 5.33 5.49 1.6M
2021-05-25 4.92 5.23 4.92 5.23 0.9M
2021-05-24 4.97 5.00 4.72 4.98 1.4M
2021-05-21 5.02 5.03 4.88 4.97 1.0M
2021-05-20 4.87 5.10 4.87 5.04 1.4M
2021-05-19 5.23 5.25 5.06 5.06 1.7M
2021-05-18 5.33 5.57 5.33 5.33 0.8M
2021-05-17 5.88 5.88 5.61 5.61 0.9M
2021-05-14 5.97 6.01 5.88 5.90 0.4M
2021-05-13 5.91 6.01 5.88 5.96 0.7M
2021-05-12 6.01 6.05 5.86 5.96 1.6M
2021-05-11 6.03 6.13 6.00 6.01 0.5M
2021-05-10 6.09 6.14 6.01 6.03 0.5M
2021-05-07 5.98 6.11 5.98 6.01 0.8M
2021-05-06 5.85 6.15 5.85 5.97 0.7M
2021-04-30 6.08 6.18 5.81 5.87 1.2M
2021-04-29 6.19 6.25 6.10 6.12 0.6M
2021-04-28 6.03 6.15 6.03 6.14 0.4M
2021-04-27 6.28 6.30 6.03 6.12 0.9M
2021-04-26 6.37 6.39 6.21 6.21 1.3M
2021-04-23 6.20 6.54 6.20 6.37 1.7M
2021-04-22 6.52 6.52 6.32 6.48 3.5M
2021-04-21 6.21 6.21 6.05 6.21 1.8M
2021-04-20 6.00 6.00 5.90 5.91 0.7M
2021-04-19 6.01 6.07 5.88 6.00 0.8M
2021-04-16 5.94 6.15 5.94 5.98 0.7M
2021-04-15 6.00 6.06 5.82 5.96 1.4M
2021-04-14 6.03 6.24 5.99 6.06 1.4M
2021-04-13 6.29 6.32 6.02 6.10 1.2M
2021-04-12 6.23 6.46 6.23 6.29 0.9M
2021-04-09 6.37 6.37 6.23 6.24 0.7M
2021-04-08 6.43 6.53 6.20 6.23 1.7M
2021-04-07 6.37 6.55 6.32 6.40 1.3M
2021-04-06 6.13 6.45 6.13 6.38 2.1M
2021-04-02 6.19 6.33 6.09 6.18 1.3M
2021-04-01 5.95 6.13 5.95 6.04 1.2M
2021-03-31 6.05 6.20 5.95 6.13 2.8M
2021-03-30 6.26 6.33 6.12 6.26 3.4M
2021-03-29 5.73 6.03 5.65 6.03 1.5M
2021-03-26 5.92 6.05 5.68 5.74 2.7M
2021-03-25 6.27 6.27 5.95 5.97 2.3M
2021-03-24 6.27 6.38 6.21 6.26 0.9M
2021-03-23 6.32 6.45 6.14 6.27 1.7M
2021-03-22 6.17 6.50 6.17 6.31 2.4M
2021-03-19 6.73 6.73 6.29 6.29 3.9M
2021-03-18 6.45 6.80 6.45 6.62 3.1M
2021-03-17 6.75 6.78 6.40 6.60 4.9M
2021-03-16 6.55 6.73 6.55 6.73 5.6M
2021-03-15 6.00 6.41 5.96 6.41 3.4M
2021-03-12 6.07 6.17 5.67 6.10 3.7M
2021-03-11 6.25 6.30 5.89 5.97 8.2M
2021-03-10 5.70 6.00 5.60 6.00 3.8M
2021-03-09 5.35 5.71 5.35 5.71 4.0M
2021-03-08 5.57 5.59 5.40 5.44 2.5M
2021-03-05 5.30 5.52 5.21 5.50 5.9M
2021-03-04 5.20 5.41 5.00 5.26 2.6M
2021-03-03 5.30 5.30 5.10 5.18 1.6M
2021-03-02 5.08 5.26 4.96 5.20 2.4M
2021-03-01 4.90 5.01 4.73 5.01 2.0M
2021-02-26 4.82 4.88 4.75 4.77 1.0M
2021-02-25 5.23 5.23 4.89 4.89 2.4M
2021-02-24 4.93 5.20 4.93 5.15 2.1M
2021-02-23 4.96 5.00 4.89 5.00 1.2M
2021-02-22 4.81 5.05 4.71 4.96 2.6M
2021-02-19 4.62 4.94 4.62 4.81 1.5M
2021-02-18 4.68 4.88 4.68 4.80 1.5M
2021-02-10 4.63 4.85 4.63 4.68 0.7M
2021-02-09 4.46 4.75 4.46 4.69 2.1M
2021-02-08 4.42 4.63 4.42 4.52 1.6M
2021-02-05 4.38 4.45 4.26 4.41 1.4M
2021-02-04 4.24 4.45 4.14 4.29 1.4M
2021-02-03 4.39 4.39 4.20 4.24 2.4M
2021-02-02 4.05 4.40 4.05 4.34 4.3M
2021-02-01 4.26 4.26 4.26 4.26 0.3M
2021-01-29 4.48 4.48 4.48 4.48 0.6M
2021-01-28 4.88 4.88 4.72 4.72 3.3M
2021-01-27 4.70 4.98 4.68 4.97 5.1M
2021-01-26 4.60 4.75 4.40 4.74 3.6M
2021-01-25 4.54 4.68 4.42 4.52 4.2M
2021-01-22 4.24 4.46 4.15 4.46 5.8M
2021-01-21 4.26 4.28 4.10 4.25 1.9M
2021-01-20 4.20 4.40 4.10 4.22 4.2M
2021-01-19 4.01 4.22 3.97 4.22 1.7M
2021-01-18 3.88 4.10 3.88 4.02 2.3M
2021-01-15 4.11 4.23 3.98 4.00 2.5M
2021-01-14 3.75 4.10 3.71 4.10 4.2M
2021-01-13 3.95 4.00 3.90 3.90 2.1M
2021-01-12 4.01 4.12 4.01 4.11 6.0M
2021-01-11 3.74 3.92 3.69 3.92 1.3M
2021-01-08 3.56 3.80 3.56 3.73 2.1M
2021-01-07 3.75 3.82 3.68 3.69 3.5M
2021-01-06 3.75 3.96 3.67 3.87 3.8M
2021-01-05 4.04 4.06 3.86 3.86 3.3M
2021-01-04 4.02 4.10 4.00 4.06 1.7M