Guangdong Vanward New Electric Co Ltd (002543)

002543
🏛️ 중국 →
12.11
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
2025-09-30 12.15 12.25 12.00 12.11 5.9M
2025-09-29 12.32 12.32 12.12 12.19 6.0M
2025-09-26 12.32 12.35 12.06 12.22 5.8M
2025-09-25 12.50 12.52 12.20 12.20 7.6M
2025-09-24 12.63 12.68 12.30 12.37 8.9M
2025-09-23 12.59 12.79 12.05 12.52 14.3M
2025-09-22 12.32 12.87 12.32 12.62 16.9M
2025-09-19 11.86 11.95 11.72 11.88 2.9M
2025-09-18 12.05 12.07 11.86 11.87 4.4M
2025-09-17 11.92 12.11 11.90 12.07 4.1M
2025-09-16 11.87 11.97 11.83 11.94 2.8M
2025-09-15 11.80 11.91 11.74 11.84 3.1M
2025-09-12 11.93 12.03 11.80 11.85 5.0M
2025-09-11 11.84 11.92 11.71 11.88 3.6M
2025-09-10 11.88 11.95 11.78 11.83 2.6M
2025-09-09 12.05 12.08 11.82 11.88 3.3M
2025-09-08 11.88 12.10 11.84 12.03 5.1M
2025-09-05 11.72 11.89 11.66 11.87 4.9M
2025-09-04 11.83 11.89 11.60 11.73 4.4M
2025-09-03 11.96 11.97 11.77 11.78 4.6M
2025-09-02 12.03 12.04 11.75 11.93 7.0M
2025-09-01 12.23 12.23 11.96 11.98 6.8M
2025-08-29 12.26 12.35 12.13 12.13 6.1M
2025-08-28 12.30 12.42 12.04 12.30 8.5M
2025-08-27 12.79 12.84 12.30 12.30 11.6M
2025-08-26 12.70 12.83 12.65 12.82 5.3M
2025-08-25 12.66 12.74 12.62 12.72 4.9M
2025-08-22 12.78 12.79 12.63 12.67 4.7M
2025-08-21 12.79 12.80 12.66 12.71 5.0M
2025-08-20 12.60 12.75 12.53 12.75 5.5M
2025-08-19 12.74 12.84 12.56 12.64 7.3M
2025-08-18 12.66 12.80 12.56 12.74 8.2M
2025-08-15 12.59 12.71 12.56 12.66 6.4M
2025-08-14 12.77 12.84 12.50 12.63 12.5M
2025-08-13 12.90 12.97 12.73 12.75 11.0M
2025-08-12 13.12 13.20 12.77 12.88 16.0M
2025-08-11 13.44 13.78 13.03 13.58 22.7M
2025-08-08 12.79 14.19 12.68 13.86 26.5M
2025-08-07 13.23 13.35 12.58 12.90 19.9M
2025-08-06 11.91 12.97 11.88 12.97 11.6M
2025-08-05 11.73 11.84 11.63 11.79 2.9M
2025-08-04 11.64 11.80 11.60 11.68 4.1M
2025-08-01 11.58 11.79 11.55 11.73 3.7M
2025-07-31 11.91 11.91 11.51 11.69 4.6M
2025-07-30 11.82 12.03 11.73 11.91 3.8M
2025-07-29 11.83 11.84 11.55 11.82 4.8M
2025-07-28 11.89 11.90 11.78 11.82 2.9M
2025-07-25 11.83 11.92 11.76 11.87 3.2M
2025-07-24 11.91 11.92 11.69 11.78 3.1M
2025-07-23 11.82 11.93 11.76 11.90 2.8M
2025-07-22 11.77 11.84 11.68 11.82 3.1M
2025-07-21 11.72 11.81 11.66 11.77 2.6M
2025-07-18 11.89 11.94 11.63 11.70 3.5M
2025-07-17 11.95 12.06 11.82 11.89 3.3M
2025-07-16 11.93 11.98 11.77 11.95 4.3M
2025-07-15 11.93 11.95 11.70 11.76 3.4M
2025-07-14 11.46 11.89 11.41 11.87 5.8M
2025-07-11 11.42 11.50 11.35 11.45 4.4M
2025-07-10 11.36 11.45 11.29 11.42 1.9M
2025-07-09 11.27 11.46 11.25 11.36 3.2M
2025-07-08 11.12 11.31 11.09 11.27 2.7M
2025-07-07 11.13 11.19 11.03 11.17 2.6M
2025-07-04 11.32 11.41 11.07 11.09 4.3M
2025-07-03 11.28 11.40 11.20 11.32 2.6M
2025-07-02 11.17 11.33 11.11 11.31 4.9M
2025-07-01 11.11 11.15 11.03 11.14 3.5M
2025-06-30 11.07 11.19 11.06 11.11 2.8M
2025-06-27 11.09 11.12 10.98 11.06 2.4M
2025-06-26 11.03 11.23 10.86 11.01 4.6M
2025-06-25 11.23 11.41 10.99 11.16 7.7M
2025-06-24 11.10 11.32 11.09 11.23 3.2M
2025-06-23 11.15 11.21 10.95 11.10 3.1M
2025-06-20 11.21 11.32 11.17 11.23 2.2M
2025-06-19 11.41 11.45 11.17 11.22 3.0M
2025-06-18 11.46 11.48 11.17 11.35 4.5M
2025-06-17 11.45 11.64 11.26 11.34 4.6M
2025-06-16 11.71 11.80 11.38 11.48 6.8M
2025-06-13 11.80 12.12 11.61 11.73 9.4M
2025-06-12 11.73 12.45 11.60 12.11 10.1M
2025-06-11 11.65 11.99 11.65 11.85 5.8M
2025-06-10 11.51 11.85 11.51 11.74 5.3M
2025-06-09 11.55 11.69 11.46 11.59 3.3M
2025-06-06 11.79 11.83 11.57 11.61 3.3M
2025-06-05 11.61 11.82 11.53 11.73 4.5M
2025-06-04 11.34 11.57 11.34 11.50 2.8M
2025-06-03 11.50 11.57 11.26 11.34 5.5M
2025-05-30 11.64 11.72 11.53 11.59 2.3M
2025-05-29 11.59 11.66 11.51 11.64 2.8M
2025-05-28 11.58 11.70 11.49 11.59 2.2M
2025-05-27 11.51 11.63 11.39 11.59 2.3M
2025-05-26 11.47 11.52 11.33 11.48 2.2M
2025-05-23 11.50 11.65 11.41 11.47 3.4M
2025-05-22 11.47 11.64 11.46 11.51 1.9M
2025-05-21 11.59 11.66 11.40 11.50 2.1M
2025-05-20 11.48 11.59 11.41 11.59 2.1M
2025-05-19 11.47 11.55 11.38 11.49 2.5M
2025-05-16 11.35 11.50 11.28 11.42 1.9M
2025-05-15 11.40 11.49 11.27 11.41 2.8M
2025-05-14 11.60 11.60 11.30 11.40 3.4M
2025-05-13 11.78 11.88 11.50 11.55 3.2M
2025-05-12 11.55 11.59 11.45 11.57 3.6M
2025-05-09 11.41 11.53 11.30 11.44 3.8M
2025-05-08 11.46 11.49 11.31 11.38 3.4M
2025-05-07 11.44 11.53 11.31 11.44 4.7M
2025-05-06 11.21 11.50 11.03 11.38 10.4M
2025-04-30 10.95 11.43 10.86 11.21 11.3M
2025-04-29 10.45 10.89 10.42 10.85 8.5M
2025-04-28 10.46 10.62 10.39 10.57 9.5M
2025-04-25 10.00 10.23 10.00 10.16 2.5M
2025-04-24 10.08 10.18 9.95 10.05 3.5M
2025-04-23 9.95 10.12 9.95 10.08 3.6M
2025-04-22 9.80 9.95 9.78 9.88 2.4M
2025-04-21 9.72 9.88 9.67 9.84 3.0M
2025-04-18 9.65 9.80 9.53 9.72 2.8M
2025-04-17 9.45 9.75 9.41 9.65 3.5M
2025-04-16 9.70 9.80 9.37 9.48 4.2M
2025-04-15 9.80 9.88 9.65 9.74 3.8M
2025-04-14 9.75 9.89 9.70 9.74 3.8M
2025-04-11 9.54 9.72 9.48 9.64 4.0M
2025-04-10 9.58 9.87 9.46 9.54 7.1M
2025-04-09 9.10 9.44 8.72 9.37 8.1M
2025-04-08 9.49 9.65 8.95 9.36 13.8M
2025-04-07 9.91 10.04 9.73 9.73 6.9M
2025-04-03 11.67 11.79 10.78 10.81 20.5M
2025-04-02 11.54 12.08 11.46 11.95 14.1M
2025-04-01 11.51 11.63 11.38 11.41 4.5M
2025-03-31 11.63 11.77 11.38 11.51 5.5M
2025-03-28 11.75 11.84 11.52 11.70 4.5M
2025-03-27 11.75 11.89 11.58 11.80 5.8M
2025-03-26 11.45 11.77 11.40 11.76 5.5M
2025-03-25 11.46 11.64 11.42 11.53 4.1M
2025-03-24 11.48 11.74 11.26 11.52 6.3M
2025-03-21 11.50 11.72 11.42 11.49 5.7M
2025-03-20 11.80 11.81 11.52 11.59 7.1M
2025-03-19 11.67 11.95 11.63 11.85 9.4M
2025-03-18 11.60 11.72 11.50 11.68 4.4M
2025-03-17 11.66 11.85 11.51 11.63 6.0M
2025-03-14 11.19 11.55 11.19 11.51 5.6M
2025-03-13 11.38 11.45 11.13 11.20 7.2M
2025-03-12 11.42 11.80 11.36 11.42 7.9M
2025-03-11 11.24 11.40 11.15 11.38 5.2M
2025-03-10 11.41 11.47 11.24 11.45 5.5M
2025-03-07 11.44 11.55 11.34 11.40 5.3M
2025-03-06 11.53 11.55 11.41 11.45 5.9M
2025-03-05 11.55 11.60 11.35 11.49 4.5M
2025-03-04 11.50 11.66 11.39 11.60 6.5M
2025-03-03 11.71 11.74 11.36 11.44 9.3M
2025-02-28 11.85 12.04 11.61 11.64 10.9M
2025-02-27 11.71 11.94 11.61 11.85 9.6M
2025-02-26 11.34 11.79 11.30 11.72 10.5M
2025-02-25 11.30 11.48 11.30 11.35 5.7M
2025-02-24 11.19 11.56 11.11 11.51 10.9M
2025-02-21 11.32 11.46 11.21 11.25 8.1M
2025-02-20 11.03 11.40 11.02 11.33 10.5M
2025-02-19 10.83 11.25 10.81 11.07 10.2M
2025-02-18 11.06 11.06 10.80 10.83 6.6M
2025-02-17 11.16 11.25 10.99 11.07 11.6M
2025-02-14 11.31 11.33 11.08 11.18 8.8M
2025-02-13 11.52 11.57 11.31 11.34 10.9M
2025-02-12 11.30 11.94 11.23 11.59 24.2M
2025-02-11 11.15 11.61 11.10 11.39 20.1M
2025-02-10 11.11 11.16 10.96 11.14 11.4M
2025-02-07 11.11 11.23 11.00 11.12 15.3M
2025-02-06 10.87 11.08 10.78 11.06 13.2M
2025-02-05 10.72 10.95 10.64 10.94 12.1M
2025-01-27 10.91 11.11 10.72 10.72 12.5M
2025-01-24 10.88 11.00 10.70 10.96 14.8M
2025-01-23 11.09 11.19 10.85 10.89 21.2M
2025-01-22 11.58 11.71 10.92 11.04 32.8M
2025-01-21 13.13 13.13 11.82 11.94 51.5M
2025-01-20 12.00 13.13 11.61 13.13 42.5M
2025-01-17 11.50 11.94 11.44 11.94 27.7M
2025-01-16 9.94 10.85 9.88 10.85 10.4M
2025-01-15 9.98 10.01 9.81 9.86 2.6M
2025-01-14 9.59 9.90 9.51 9.90 3.9M
2025-01-13 9.90 9.93 9.54 9.57 5.3M
2025-01-10 10.10 10.20 9.84 9.86 4.5M
2025-01-09 10.25 10.31 10.10 10.14 3.7M
2025-01-08 10.01 10.38 9.81 10.33 6.3M
2025-01-07 9.98 10.27 9.87 10.10 4.7M
2025-01-06 9.76 10.10 9.60 9.89 6.3M
2025-01-03 10.30 10.58 9.85 9.88 8.9M
2025-01-02 10.24 10.68 10.23 10.32 9.8M