Changchun UP Optotech Co Ltd (002338)

002338
🏛️ 중국 →
57.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23.96 24.50 23.49 23.62 4.9M
2021-12-30 23.11 24.59 23.06 24.23 6.7M
2021-12-29 23.33 23.90 23.25 23.51 3.7M
2021-12-28 23.48 23.98 23.26 23.51 4.8M
2021-12-27 23.60 23.70 22.48 23.48 6.2M
2021-12-24 24.33 24.34 23.78 23.83 5.2M
2021-12-23 24.18 24.80 23.70 24.49 7.3M
2021-12-22 24.58 25.49 24.18 24.38 8.8M
2021-12-21 26.73 26.73 24.80 25.03 14.3M
2021-12-20 24.60 26.03 24.60 26.03 9.1M
2021-12-17 24.69 24.69 23.60 23.66 10.5M
2021-12-16 24.03 25.25 24.00 24.89 10.6M
2021-12-15 24.93 25.21 24.20 24.20 12.6M
2021-12-14 25.00 26.35 24.00 25.49 18.9M
2021-12-13 29.79 29.79 25.20 25.34 28.5M
2021-12-10 27.36 27.36 27.36 27.36 3.0M
2021-11-25 23.99 25.85 23.69 24.87 27.3M
2021-11-24 21.60 23.50 21.24 23.50 20.6M
2021-11-23 20.73 21.79 20.42 21.36 9.3M
2021-11-22 20.70 20.85 20.40 20.74 3.2M
2021-11-19 20.39 20.58 20.08 20.54 3.0M
2021-11-18 20.58 20.89 20.23 20.32 3.2M
2021-11-17 19.91 21.03 19.85 20.54 6.3M
2021-11-16 20.58 20.69 19.81 19.92 5.4M
2021-11-15 21.03 21.12 20.61 20.71 4.1M
2021-11-12 20.53 20.99 20.49 20.96 4.0M
2021-11-11 20.55 20.84 20.35 20.66 3.8M
2021-11-10 20.56 20.89 20.37 20.49 4.0M
2021-11-09 19.83 20.68 19.73 20.56 5.4M
2021-11-08 19.91 20.09 19.55 19.83 2.6M
2021-11-05 20.15 20.40 19.90 20.02 4.1M
2021-11-04 19.72 19.99 19.64 19.99 3.0M
2021-11-03 19.69 19.83 19.42 19.72 1.8M
2021-11-02 19.70 19.86 19.31 19.70 2.4M
2021-11-01 19.16 19.74 19.16 19.65 2.0M
2021-10-29 18.74 19.34 18.51 19.32 2.3M
2021-10-28 19.32 19.43 18.56 18.80 2.7M
2021-10-27 19.86 20.00 19.39 19.59 2.3M
2021-10-26 19.42 19.85 19.29 19.72 2.8M
2021-10-25 19.38 19.42 19.09 19.29 1.9M
2021-10-22 19.47 19.85 19.30 19.38 2.3M
2021-10-21 19.69 19.73 19.31 19.53 2.4M
2021-10-20 19.59 19.86 19.30 19.68 2.9M
2021-10-19 19.30 19.83 19.22 19.35 2.2M
2021-10-18 18.99 19.45 18.92 19.40 2.7M
2021-10-15 18.98 19.41 18.80 19.02 2.4M
2021-10-14 18.40 19.02 18.26 18.97 2.9M
2021-10-13 18.19 18.45 18.03 18.40 1.2M
2021-10-12 18.62 18.68 18.02 18.22 1.4M
2021-10-11 18.64 18.87 18.48 18.70 1.4M
2021-10-08 18.47 18.75 18.36 18.62 1.3M
2021-09-30 18.29 18.40 18.08 18.31 1.3M
2021-09-29 18.08 18.58 17.92 18.29 2.4M
2021-09-28 18.16 18.35 17.92 18.10 1.5M
2021-09-27 18.74 18.95 17.80 18.13 2.6M
2021-09-24 19.20 19.25 18.66 18.74 2.0M
2021-09-23 19.09 19.36 18.96 19.26 2.1M
2021-09-22 18.65 19.24 18.50 19.09 2.0M
2021-09-17 18.91 19.17 18.48 18.79 2.4M
2021-09-16 19.60 19.72 18.87 18.91 3.6M
2021-09-15 19.79 19.79 19.39 19.63 2.6M
2021-09-14 20.00 20.15 19.59 19.68 4.0M
2021-09-13 20.80 20.80 19.93 19.95 4.4M
2021-09-10 20.98 21.39 20.53 20.81 4.4M
2021-09-09 21.13 21.27 20.93 21.13 4.7M
2021-09-08 20.58 21.40 20.27 21.35 7.3M
2021-09-07 20.50 20.70 20.35 20.45 3.8M
2021-09-06 20.88 20.88 20.30 20.58 4.9M
2021-09-03 20.00 20.78 19.56 20.70 6.2M
2021-09-02 19.69 20.20 19.56 20.01 4.2M
2021-09-01 20.93 20.93 19.79 19.94 6.6M
2021-08-31 21.50 21.50 20.75 20.95 5.0M
2021-08-30 21.27 21.64 20.90 21.58 6.6M
2021-08-27 21.68 21.72 20.94 21.29 7.5M
2021-08-26 21.40 22.20 21.16 21.96 11.9M
2021-08-25 21.83 21.98 21.07 21.33 8.3M
2021-08-24 22.64 22.84 21.80 21.87 12.0M
2021-08-23 22.64 22.88 21.56 22.30 17.2M
2021-08-20 20.55 22.45 20.55 22.00 19.3M
2021-08-19 19.86 20.77 19.64 20.41 6.9M
2021-08-18 19.51 19.90 19.40 19.85 3.7M
2021-08-17 20.41 20.62 19.43 19.64 7.4M
2021-08-16 20.06 21.13 20.00 20.69 9.8M
2021-08-13 20.30 20.43 19.71 20.11 6.2M
2021-08-12 20.24 20.70 19.98 20.48 6.5M
2021-08-11 20.75 20.75 20.08 20.23 8.4M
2021-08-10 20.07 21.14 20.07 20.81 11.0M
2021-08-09 20.30 20.98 20.20 20.26 10.1M
2021-08-06 19.39 21.40 18.75 20.77 14.8M
2021-08-05 18.91 19.74 18.70 19.45 8.4M
2021-08-04 18.94 19.35 18.76 19.04 4.4M
2021-08-03 19.23 19.60 18.70 18.85 6.5M
2021-08-02 19.11 19.66 19.01 19.24 7.5M
2021-07-30 18.81 19.31 18.35 19.15 8.4M
2021-07-29 17.29 18.53 17.29 18.44 6.7M
2021-07-28 18.20 18.28 16.99 17.24 5.1M
2021-07-27 17.69 18.90 17.65 18.14 6.2M
2021-07-26 17.95 18.16 17.36 17.72 3.4M
2021-07-23 18.33 18.39 17.91 17.95 3.6M
2021-07-22 17.91 18.48 17.67 18.40 4.1M
2021-07-21 17.47 18.04 17.45 17.90 3.3M
2021-07-20 17.15 17.54 17.12 17.49 2.1M
2021-07-19 17.61 17.64 17.01 17.37 3.0M
2021-07-16 17.49 17.88 17.45 17.59 3.0M
2021-07-15 18.15 18.15 17.30 17.49 4.4M
2021-07-14 18.99 18.99 18.14 18.16 4.7M
2021-07-13 19.21 19.28 18.79 19.01 3.3M
2021-07-12 19.20 19.58 19.12 19.30 3.6M
2021-07-09 19.67 19.67 18.93 19.26 3.7M
2021-07-08 19.10 19.59 19.02 19.58 4.8M
2021-07-07 18.87 19.15 18.80 19.05 2.3M
2021-07-06 19.02 19.40 18.80 19.18 3.6M
2021-07-05 18.55 19.29 18.55 19.09 3.9M
2021-07-02 18.50 18.75 18.35 18.45 3.0M
2021-07-01 19.42 19.56 18.53 18.59 4.9M
2021-06-30 19.25 19.60 19.10 19.42 3.5M
2021-06-29 20.37 20.37 19.10 19.28 6.7M
2021-06-28 20.77 20.80 20.31 20.43 4.3M
2021-06-25 20.33 20.91 20.15 20.64 5.2M
2021-06-24 20.73 20.95 20.10 20.27 5.7M
2021-06-23 20.90 21.37 20.66 20.72 7.0M
2021-06-22 21.13 21.61 20.77 21.12 7.9M
2021-06-21 20.50 21.66 20.21 21.34 10.5M
2021-06-18 20.90 20.90 20.30 20.50 7.6M
2021-06-17 20.53 21.00 19.91 20.84 11.0M
2021-06-16 19.80 20.38 19.60 20.20 6.4M
2021-06-15 19.39 20.05 19.27 19.83 4.4M
2021-06-11 20.50 20.51 19.51 19.55 6.9M
2021-06-10 19.86 20.37 19.62 20.26 8.3M
2021-06-09 19.49 20.50 19.49 19.87 10.3M
2021-06-08 19.81 20.64 19.24 19.56 11.2M
2021-06-07 19.99 20.81 19.86 19.88 15.0M
2021-06-04 18.40 19.14 18.40 18.92 4.9M
2021-06-03 19.10 19.23 18.51 18.55 5.5M
2021-06-02 19.60 19.63 19.07 19.07 6.0M
2021-06-01 19.52 20.03 19.42 19.56 7.1M
2021-05-31 19.48 20.10 19.42 19.52 9.5M
2021-05-28 19.91 19.97 19.33 19.44 14.9M
2021-05-27 18.41 20.44 18.33 20.32 19.1M
2021-05-26 18.70 19.00 18.49 18.58 4.8M
2021-05-25 18.65 19.20 18.51 18.74 6.8M
2021-05-24 17.90 18.96 17.88 18.82 7.4M
2021-05-21 18.40 18.40 17.90 18.08 5.4M
2021-05-20 17.61 18.75 17.52 18.46 9.7M
2021-05-19 17.44 17.76 17.21 17.71 3.6M
2021-05-18 17.48 17.77 17.18 17.47 3.3M
2021-05-17 18.27 18.27 17.43 17.57 5.4M
2021-05-14 17.87 18.18 17.56 18.08 5.9M
2021-05-13 17.30 17.98 17.09 17.77 5.5M
2021-05-12 17.00 17.45 16.81 17.41 3.1M
2021-05-11 17.37 17.37 16.84 17.20 2.7M
2021-05-10 16.83 17.40 16.35 17.12 3.2M
2021-05-07 17.52 17.55 16.80 16.86 3.7M
2021-05-06 17.42 17.64 17.21 17.60 2.9M
2021-04-30 17.68 17.68 17.15 17.47 4.1M
2021-04-29 17.84 18.18 17.59 17.69 5.1M
2021-04-28 17.96 18.08 17.42 17.99 5.3M
2021-04-27 18.79 18.80 17.59 17.93 12.5M
2021-04-26 16.62 18.28 16.62 18.28 7.3M
2021-04-23 17.25 17.26 16.61 16.62 4.9M
2021-04-22 17.36 17.50 17.16 17.45 4.7M
2021-04-21 16.80 17.50 16.78 17.35 6.5M
2021-04-20 16.98 17.21 16.80 16.90 4.0M
2021-04-19 16.38 17.11 16.38 17.11 4.9M
2021-04-16 16.14 16.42 16.00 16.37 2.2M
2021-04-15 15.94 16.20 15.82 16.16 1.8M
2021-04-14 15.78 16.16 15.78 16.10 2.2M
2021-04-13 16.26 16.30 15.69 15.77 3.6M
2021-04-12 16.90 16.99 16.30 16.33 3.4M
2021-04-09 16.75 17.10 16.57 17.02 3.2M
2021-04-08 16.95 17.05 16.68 16.74 3.3M
2021-04-07 17.27 17.27 16.76 17.00 4.6M
2021-04-06 17.85 17.98 17.34 17.41 4.9M
2021-04-02 16.94 18.12 16.80 17.75 8.5M
2021-04-01 16.85 17.10 16.54 16.93 4.4M
2021-03-31 16.81 17.10 16.73 16.90 4.1M
2021-03-30 17.20 17.37 16.76 16.90 6.2M
2021-03-29 17.37 18.00 17.23 17.26 6.8M
2021-03-26 17.69 18.05 17.22 17.64 8.2M
2021-03-25 17.23 18.36 16.83 17.80 12.0M
2021-03-24 17.18 17.98 16.69 17.68 15.4M
2021-03-23 15.86 17.22 15.82 17.22 12.3M
2021-03-22 15.40 15.66 15.29 15.65 2.3M
2021-03-19 15.21 15.55 15.06 15.33 2.0M
2021-03-18 15.48 15.48 15.16 15.21 1.7M
2021-03-17 15.29 15.46 15.03 15.35 2.0M
2021-03-16 14.92 15.43 14.79 15.06 2.5M
2021-03-15 15.02 15.16 14.67 14.79 1.8M
2021-03-12 15.19 15.33 14.82 14.91 2.1M
2021-03-11 14.75 15.30 14.50 15.29 2.5M
2021-03-10 15.29 15.36 14.63 14.78 2.2M
2021-03-09 15.95 15.96 15.03 15.11 3.4M
2021-03-08 16.29 16.48 15.95 15.96 2.8M
2021-03-05 16.04 16.38 15.67 16.35 3.0M
2021-03-04 16.28 16.78 16.13 16.18 3.5M
2021-03-03 16.20 16.38 16.05 16.17 1.9M
2021-03-02 16.44 16.59 16.08 16.19 2.7M
2021-03-01 16.10 16.43 16.06 16.40 3.3M
2021-02-26 16.20 16.92 16.13 16.43 5.1M
2021-02-25 16.50 16.60 15.88 16.20 3.1M
2021-02-24 16.02 16.92 16.00 16.33 4.1M
2021-02-23 16.04 16.32 15.83 15.91 2.5M
2021-02-22 15.92 16.74 15.92 16.10 4.9M
2021-02-19 15.31 15.85 15.20 15.81 2.7M
2021-02-18 14.68 15.47 14.68 15.31 2.8M
2021-02-10 14.78 14.78 14.35 14.65 1.7M
2021-02-09 14.10 14.50 14.01 14.45 2.2M
2021-02-08 14.19 14.43 13.99 14.06 2.3M
2021-02-05 14.56 14.90 14.13 14.19 2.1M
2021-02-04 14.86 15.13 14.08 14.57 3.3M
2021-02-03 15.54 15.56 14.81 14.93 2.1M
2021-02-02 15.43 15.69 15.32 15.56 1.5M
2021-02-01 15.64 15.87 15.33 15.48 1.8M
2021-01-29 16.38 16.38 15.41 15.65 2.8M
2021-01-28 16.28 16.79 16.12 16.23 1.9M
2021-01-27 16.45 16.60 16.23 16.25 2.0M
2021-01-26 16.93 17.25 16.46 16.46 2.5M
2021-01-25 17.15 17.25 16.79 16.93 2.5M
2021-01-22 17.89 17.89 17.15 17.24 3.5M
2021-01-21 17.97 18.08 17.70 18.04 2.6M
2021-01-20 17.87 18.14 17.71 18.02 2.3M
2021-01-19 17.99 18.20 17.86 17.90 2.5M
2021-01-18 17.61 18.19 17.58 18.00 2.9M
2021-01-15 18.10 18.20 17.51 17.74 3.9M
2021-01-14 16.91 18.51 16.84 17.96 6.0M
2021-01-13 17.55 17.60 16.79 16.93 4.2M
2021-01-12 17.60 17.89 17.30 17.60 2.9M
2021-01-11 17.95 18.08 17.36 17.51 3.7M
2021-01-08 18.23 18.42 17.72 17.99 3.2M
2021-01-07 18.95 19.20 18.00 18.14 3.8M
2021-01-06 19.45 19.63 18.93 18.97 4.2M
2021-01-05 19.23 19.92 19.17 19.67 4.4M
2021-01-04 19.01 19.48 19.00 19.41 3.6M