Union Optech Co Ltd (300691)

300691
🏛️ 중국 →
19.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.84 24.20 21.67 23.19 30.3M
2023-12-28 21.15 22.54 21.03 21.92 24.8M
2023-12-27 20.63 21.61 20.20 21.61 23.4M
2023-12-26 21.00 21.15 20.38 20.79 17.2M
2023-12-25 20.40 21.16 19.88 21.16 20.1M
2023-12-22 20.94 21.20 19.87 20.17 16.9M
2023-12-21 21.31 21.58 20.57 21.10 20.7M
2023-12-20 19.31 22.60 19.31 21.40 32.9M
2023-12-19 19.01 19.35 18.77 19.22 7.0M
2023-12-18 19.70 20.00 18.98 19.14 14.1M
2023-12-15 18.85 20.77 18.85 20.08 18.5M
2023-12-14 19.45 19.50 18.91 18.93 6.4M
2023-12-13 19.83 19.85 19.25 19.32 6.7M
2023-12-12 19.81 20.20 19.65 19.87 7.0M
2023-12-11 19.30 20.13 19.04 19.90 10.2M
2023-12-08 19.15 19.99 19.15 19.48 8.5M
2023-12-07 18.95 19.47 18.83 19.28 7.7M
2023-12-06 19.19 19.65 18.95 19.16 11.5M
2023-12-05 20.92 20.93 19.41 19.43 17.9M
2023-12-04 20.65 20.91 20.25 20.91 12.3M
2023-12-01 21.02 21.06 20.20 20.70 17.7M
2023-11-30 20.35 21.78 20.10 21.38 27.6M
2023-11-29 20.40 21.44 20.29 20.61 19.3M
2023-11-28 20.70 20.71 20.06 20.47 17.1M
2023-11-27 18.94 21.00 18.91 20.77 25.8M
2023-11-24 19.60 19.70 18.79 18.95 6.4M
2023-11-23 18.81 19.71 18.74 19.59 7.2M
2023-11-22 19.39 19.43 18.79 18.90 6.6M
2023-11-21 19.94 20.06 19.32 19.39 9.9M
2023-11-20 20.13 20.18 19.80 20.02 8.4M
2023-11-17 20.01 20.47 19.82 19.99 11.9M
2023-11-16 19.97 20.91 19.82 20.16 17.0M
2023-11-15 20.40 20.44 19.80 19.91 9.4M
2023-11-14 19.76 20.43 19.60 20.29 12.6M
2023-11-13 19.72 20.00 19.50 19.86 8.2M
2023-11-10 19.30 19.91 19.16 19.50 9.5M
2023-11-09 20.00 20.29 19.33 19.45 11.1M
2023-11-08 20.10 20.37 19.60 19.99 16.5M
2023-11-07 18.86 20.19 18.76 20.06 18.1M
2023-11-06 18.54 18.87 18.52 18.85 6.1M
2023-11-03 17.72 18.52 17.72 18.41 6.1M
2023-11-02 18.31 18.37 17.65 17.69 4.8M
2023-11-01 18.24 18.46 18.01 18.20 5.1M
2023-10-31 18.43 18.57 18.03 18.27 6.9M
2023-10-30 18.20 18.72 18.09 18.63 9.7M
2023-10-27 17.78 18.19 17.27 17.99 8.4M
2023-10-26 17.44 17.78 17.17 17.78 6.5M
2023-10-25 17.60 17.70 17.31 17.60 7.8M
2023-10-24 17.65 17.95 17.21 17.57 7.0M
2023-10-23 17.60 18.25 17.34 17.54 7.4M
2023-10-20 18.72 19.25 18.12 18.21 8.4M
2023-10-19 19.17 19.62 18.93 18.99 6.4M
2023-10-18 19.27 19.37 18.88 19.07 4.8M
2023-10-17 19.45 19.46 19.06 19.38 5.1M
2023-10-16 19.90 19.97 19.25 19.36 8.8M
2023-10-13 19.61 20.19 19.46 19.97 10.3M
2023-10-12 19.51 19.89 19.36 19.51 10.9M
2023-10-11 19.10 19.76 18.88 19.53 11.2M
2023-10-10 19.17 19.30 18.84 19.09 6.7M
2023-10-09 18.85 19.33 18.85 19.17 8.9M
2023-09-28 17.66 19.05 17.60 18.95 10.6M
2023-09-27 17.87 17.97 17.58 17.64 5.4M
2023-09-26 18.08 18.14 17.71 17.93 6.1M
2023-09-25 18.07 18.40 17.90 18.15 9.0M
2023-09-22 17.71 18.08 17.62 18.06 6.2M
2023-09-21 17.79 17.97 17.52 17.82 5.7M
2023-09-20 18.10 18.34 17.79 17.81 6.5M
2023-09-19 18.86 18.96 18.10 18.21 8.9M
2023-09-18 19.38 19.38 18.63 18.65 15.2M
2023-09-15 19.17 20.03 18.84 19.88 19.5M
2023-09-14 18.74 19.28 18.41 18.95 10.7M
2023-09-13 19.20 19.47 18.59 18.98 19.1M
2023-09-12 19.62 20.35 19.62 19.77 18.5M
2023-09-11 20.53 20.94 19.55 20.09 29.1M
2023-09-08 18.99 20.20 18.83 19.90 21.8M
2023-09-07 18.94 19.06 18.65 18.76 10.1M
2023-09-06 18.19 19.49 18.11 19.12 13.0M
2023-09-05 18.02 18.44 17.90 18.31 6.1M
2023-09-04 18.14 18.27 17.87 18.02 5.1M
2023-09-01 18.57 18.60 18.06 18.12 5.0M
2023-08-31 18.18 18.70 18.04 18.57 8.2M
2023-08-30 17.81 18.40 17.81 18.27 9.7M
2023-08-29 16.02 18.06 16.02 17.90 10.9M
2023-08-28 16.50 16.69 15.87 15.93 4.9M
2023-08-25 16.66 16.69 15.65 15.69 6.7M
2023-08-24 16.64 16.81 16.30 16.78 4.7M
2023-08-23 16.88 17.00 16.50 16.78 5.5M
2023-08-22 16.72 16.82 16.39 16.78 4.1M
2023-08-21 16.75 17.03 16.55 16.79 4.6M
2023-08-18 17.25 17.52 16.80 16.95 5.7M
2023-08-17 17.46 17.66 17.12 17.32 5.3M
2023-08-16 17.86 18.05 17.53 17.60 4.4M
2023-08-15 17.60 18.20 17.52 17.94 6.5M
2023-08-14 17.70 17.93 17.37 17.55 6.3M
2023-08-11 18.50 18.60 17.80 17.85 8.7M
2023-08-10 18.36 18.78 18.25 18.52 7.0M
2023-08-09 18.29 18.55 18.20 18.29 7.6M
2023-08-08 17.89 18.48 17.89 18.45 10.8M
2023-08-07 17.80 18.17 17.65 18.10 10.7M
2023-08-04 17.00 17.83 16.95 17.80 12.9M
2023-08-03 16.80 17.22 16.62 17.03 6.9M
2023-08-02 16.65 16.80 16.52 16.78 4.9M
2023-08-01 16.40 16.95 16.28 16.76 7.9M
2023-07-31 16.08 16.46 16.02 16.42 4.5M
2023-07-28 16.08 16.24 15.66 16.17 6.2M
2023-07-27 16.16 16.56 16.15 16.20 4.6M
2023-07-26 16.70 16.70 16.00 16.11 6.6M
2023-07-25 16.33 16.74 16.33 16.69 7.1M
2023-07-24 16.15 16.33 16.05 16.18 4.4M
2023-07-21 16.32 16.61 16.09 16.15 8.5M
2023-07-20 16.78 16.96 16.40 16.43 9.8M
2023-07-19 16.53 16.99 16.41 16.97 12.2M
2023-07-18 16.70 16.93 16.50 16.53 11.8M
2023-07-17 17.27 17.40 16.59 16.79 23.4M
2023-07-14 18.35 18.69 17.72 17.77 41.6M
2023-07-13 19.60 20.35 19.11 20.35 41.6M
2023-07-12 18.51 21.00 18.51 19.50 44.3M
2023-07-11 18.39 18.69 17.95 18.50 21.6M
2023-07-10 17.73 18.80 17.73 18.79 23.7M
2023-07-07 18.18 18.44 17.55 17.61 14.5M
2023-07-06 17.90 18.45 17.28 18.38 18.8M
2023-07-05 18.18 18.92 17.77 17.81 22.6M
2023-07-04 17.15 18.15 17.09 18.04 13.2M
2023-07-03 17.70 17.82 17.13 17.19 6.0M
2023-06-30 17.22 17.63 17.05 17.62 6.8M
2023-06-29 16.38 17.36 16.38 17.28 6.8M
2023-06-28 16.67 16.80 15.82 16.32 4.7M
2023-06-27 16.44 16.83 16.35 16.72 3.5M
2023-06-26 16.99 17.21 16.37 16.41 5.3M
2023-06-21 17.65 17.65 17.06 17.14 4.9M
2023-06-20 17.53 17.60 17.19 17.42 5.8M
2023-06-19 17.40 17.68 17.30 17.53 7.8M
2023-06-16 16.83 17.41 16.70 17.41 5.9M
2023-06-15 17.10 17.46 16.97 17.07 6.6M
2023-06-14 17.00 17.22 16.85 17.18 4.8M
2023-06-13 16.99 17.15 16.86 17.07 4.9M
2023-06-12 16.82 17.34 16.68 17.18 8.0M
2023-06-09 16.26 16.70 16.13 16.60 5.2M
2023-06-08 16.51 16.65 16.16 16.33 4.2M
2023-06-07 16.49 16.86 16.39 16.56 4.8M
2023-06-06 16.90 17.10 16.45 16.55 10.0M
2023-06-05 17.00 17.38 16.85 17.07 10.2M
2023-06-02 17.25 17.61 16.99 17.45 16.1M
2023-06-01 17.02 17.12 16.70 17.01 7.4M
2023-05-31 16.82 17.12 16.61 16.72 7.7M
2023-05-30 16.28 17.05 16.18 16.86 9.6M
2023-05-29 16.51 16.79 16.25 16.37 7.9M
2023-05-26 16.15 16.84 15.98 16.53 9.1M
2023-05-25 16.24 16.49 15.88 16.13 5.8M
2023-05-24 16.19 16.42 15.95 16.30 6.8M
2023-05-23 15.97 16.52 15.86 16.36 11.9M
2023-05-22 15.56 16.05 15.50 16.05 7.3M
2023-05-19 15.73 16.10 15.55 15.62 6.1M
2023-05-18 15.08 15.90 15.06 15.86 8.1M
2023-05-17 15.00 15.13 14.90 15.06 2.6M
2023-05-16 14.60 15.13 14.51 15.06 4.3M
2023-05-15 14.40 14.73 14.26 14.68 2.8M
2023-05-12 14.45 14.66 14.36 14.42 2.4M
2023-05-11 14.10 14.72 14.05 14.53 4.6M
2023-05-10 15.01 15.05 14.09 14.24 9.3M
2023-05-09 15.48 16.16 15.15 15.79 7.6M
2023-05-08 15.02 15.63 14.90 15.51 5.2M
2023-05-05 15.21 15.21 14.80 15.00 2.7M
2023-05-04 14.78 15.25 14.76 15.20 4.0M
2023-04-28 14.47 14.98 14.38 14.97 4.0M
2023-04-27 14.71 14.93 14.28 14.38 4.6M
2023-04-26 14.74 15.37 14.69 14.90 4.2M
2023-04-25 15.17 15.49 14.48 14.89 4.9M
2023-04-24 15.25 15.32 14.80 14.97 4.9M
2023-04-21 16.65 16.65 15.22 15.25 11.0M
2023-04-20 16.67 16.95 16.50 16.61 6.7M
2023-04-19 16.23 17.14 16.16 16.68 8.0M
2023-04-18 16.78 16.80 16.10 16.23 4.3M
2023-04-17 17.18 17.18 16.46 16.53 7.0M
2023-04-14 16.93 17.18 16.39 17.16 8.8M
2023-04-13 16.85 17.34 16.70 16.89 10.6M
2023-04-12 17.10 17.29 16.95 17.00 8.2M
2023-04-11 16.68 17.09 16.52 17.04 8.7M
2023-04-10 16.76 17.75 16.61 16.89 14.8M
2023-04-07 16.20 16.65 15.80 16.61 10.0M
2023-04-06 15.90 16.28 15.66 16.16 8.1M
2023-04-04 16.16 16.16 15.76 15.93 5.9M
2023-04-03 15.91 16.15 15.62 16.15 6.5M
2023-03-31 15.84 15.94 15.57 15.91 5.2M
2023-03-30 16.14 16.27 15.66 15.85 5.6M
2023-03-29 16.04 16.28 15.81 16.08 5.6M
2023-03-28 16.78 16.78 16.06 16.09 9.0M
2023-03-27 17.18 17.18 16.66 16.84 10.0M
2023-03-24 16.92 17.27 16.82 17.21 13.6M
2023-03-23 16.85 17.02 16.64 16.85 9.5M
2023-03-22 17.21 17.48 16.93 17.03 13.5M
2023-03-21 16.60 17.16 16.40 17.08 14.5M
2023-03-20 16.58 16.85 16.36 16.76 15.4M
2023-03-17 16.58 17.26 16.50 17.07 22.7M
2023-03-16 15.60 16.00 15.35 15.71 6.7M
2023-03-15 15.75 15.95 15.58 15.68 4.5M
2023-03-14 15.94 16.09 15.45 15.67 5.3M
2023-03-13 15.68 15.93 15.41 15.86 5.6M
2023-03-10 16.32 16.34 15.90 16.03 7.1M
2023-03-09 15.89 16.44 15.75 16.36 9.6M
2023-03-08 15.66 15.90 15.66 15.87 4.8M
2023-03-07 16.25 16.25 15.66 15.66 7.6M
2023-03-06 16.18 16.32 16.04 16.15 5.3M
2023-03-03 16.53 16.60 16.10 16.20 9.5M
2023-03-02 16.18 16.98 16.13 16.68 13.7M
2023-03-01 16.00 16.37 15.91 16.35 11.5M
2023-02-28 16.30 16.38 15.84 16.12 11.3M
2023-02-27 16.82 17.04 16.07 16.22 16.0M
2023-02-24 17.78 17.86 16.88 17.07 19.5M
2023-02-23 17.37 18.80 17.37 17.95 27.3M
2023-02-22 18.05 19.06 17.76 18.12 37.1M
2023-02-21 16.46 18.20 16.44 17.30 25.6M
2023-02-20 16.07 16.26 15.12 15.96 15.3M
2023-02-17 15.38 16.08 15.37 15.75 10.5M
2023-02-16 16.00 16.05 15.16 15.26 7.0M
2023-02-15 15.80 16.22 15.75 16.14 5.4M
2023-02-14 15.86 16.02 15.69 15.80 4.3M
2023-02-13 15.83 15.91 15.58 15.79 5.5M
2023-02-10 15.88 16.30 15.78 15.89 6.7M
2023-02-09 15.40 15.83 15.39 15.70 5.4M
2023-02-08 15.92 15.94 15.42 15.44 6.5M
2023-02-07 15.65 16.14 15.51 16.04 8.1M
2023-02-06 15.64 15.90 15.40 15.58 6.6M
2023-02-03 15.54 16.08 15.32 15.88 10.7M
2023-02-02 15.20 15.62 15.09 15.48 8.8M
2023-02-01 14.80 15.10 14.66 15.10 6.5M
2023-01-31 14.44 14.81 14.30 14.69 4.9M
2023-01-30 14.25 14.54 14.20 14.45 4.2M
2023-01-20 14.41 14.44 14.13 14.13 3.5M
2023-01-19 14.57 14.57 13.98 14.24 5.5M
2023-01-18 13.94 14.15 13.94 14.02 2.4M
2023-01-17 13.94 14.20 13.83 14.05 4.2M
2023-01-16 13.80 13.96 13.60 13.86 3.9M
2023-01-13 13.90 13.90 13.51 13.63 3.4M
2023-01-12 13.45 13.93 13.33 13.90 5.3M
2023-01-11 13.50 13.63 13.35 13.37 2.4M
2023-01-10 13.56 13.65 13.41 13.50 2.7M
2023-01-09 13.65 13.70 13.35 13.52 4.0M
2023-01-06 13.51 13.87 13.48 13.60 4.9M
2023-01-05 13.32 13.88 13.22 13.51 5.5M
2023-01-04 13.19 13.32 13.09 13.31 3.2M
2023-01-03 12.50 13.19 12.42 13.13 4.9M