Visionox Technology Inc (002387)

002387
🏛️ 중국 →
9.26
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
2022-12-16 6.39 6.43 6.31 6.34 8.2M
2022-12-15 6.32 6.42 6.24 6.38 12.0M
2022-12-14 6.18 6.36 6.18 6.27 12.0M
2022-12-13 6.14 6.25 6.10 6.17 8.3M
2022-12-12 6.00 6.19 5.95 6.14 13.3M
2022-12-09 6.04 6.09 5.96 6.04 14.1M
2022-12-08 6.07 6.11 6.00 6.02 8.3M
2022-12-07 6.09 6.13 6.06 6.08 5.9M
2022-12-06 6.07 6.17 6.05 6.11 6.8M
2022-12-05 6.01 6.10 6.01 6.09 8.3M
2022-12-02 6.03 6.05 5.96 6.00 6.6M
2022-12-01 6.06 6.11 6.01 6.02 5.4M
2022-11-30 6.00 6.07 5.97 6.02 4.7M
2022-11-29 5.97 6.07 5.92 6.01 7.9M
2022-11-28 5.98 6.02 5.84 5.88 7.0M
2022-11-25 5.99 6.03 5.95 5.96 5.2M
2022-11-24 6.08 6.18 5.98 6.01 8.4M
2022-11-23 6.11 6.30 5.99 6.12 12.0M
2022-11-22 6.20 6.24 6.10 6.13 6.7M
2022-11-21 6.27 6.32 6.16 6.20 6.7M
2022-11-18 6.46 6.54 6.28 6.31 10.9M
2022-11-17 6.36 6.68 6.32 6.45 14.3M
2022-11-16 6.46 6.51 6.37 6.41 7.8M
2022-11-15 6.19 6.45 6.15 6.45 12.3M
2022-11-14 6.16 6.31 6.15 6.20 5.7M
2022-11-11 6.30 6.38 6.19 6.20 7.4M
2022-11-10 6.21 6.26 6.18 6.20 6.5M
2022-11-09 6.21 6.43 6.16 6.29 9.1M
2022-11-08 6.27 6.30 6.16 6.23 6.9M
2022-11-07 6.18 6.35 6.18 6.26 9.3M
2022-11-04 6.19 6.28 6.16 6.24 8.1M
2022-11-03 6.25 6.34 6.15 6.20 10.1M
2022-11-02 6.25 6.50 6.01 6.27 15.3M
2022-11-01 5.93 6.14 5.90 6.13 8.9M
2022-10-31 5.80 5.99 5.80 5.91 7.1M
2022-10-28 6.00 6.07 5.75 5.76 10.4M
2022-10-27 6.08 6.19 6.04 6.11 5.9M
2022-10-26 5.89 6.11 5.88 6.09 7.6M
2022-10-25 5.99 6.03 5.86 5.91 6.1M
2022-10-24 6.12 6.23 5.91 5.98 8.9M
2022-10-21 6.11 6.13 6.00 6.05 5.4M
2022-10-20 5.98 6.17 5.94 6.10 6.9M
2022-10-19 6.08 6.13 6.01 6.02 6.0M
2022-10-18 6.10 6.16 6.03 6.12 8.6M
2022-10-17 5.87 6.14 5.83 6.12 8.2M
2022-10-14 5.76 5.96 5.76 5.92 7.9M
2022-10-13 5.67 5.84 5.65 5.76 7.5M
2022-10-12 5.45 5.75 5.41 5.74 9.2M
2022-10-11 5.41 5.48 5.32 5.45 5.6M
2022-10-10 5.59 5.60 5.39 5.40 6.8M
2022-09-30 5.68 5.74 5.58 5.58 6.1M
2022-09-29 5.90 5.92 5.66 5.67 8.8M
2022-09-28 6.01 6.01 5.81 5.81 9.6M
2022-09-27 5.91 6.07 5.91 6.04 8.0M
2022-09-26 6.06 6.20 5.96 5.97 9.6M
2022-09-23 6.15 6.53 6.13 6.21 19.3M
2022-09-22 5.95 6.35 5.94 6.18 16.9M
2022-09-21 5.96 6.05 5.80 6.03 9.8M
2022-09-20 5.95 6.03 5.95 5.98 6.8M
2022-09-19 6.08 6.11 5.90 5.95 10.2M
2022-09-16 6.28 6.35 6.07 6.07 13.1M
2022-09-15 6.57 6.59 6.28 6.34 13.2M
2022-09-14 6.56 6.65 6.42 6.44 13.3M
2022-09-13 6.91 6.93 6.62 6.65 15.0M
2022-09-09 6.93 7.03 6.75 6.79 21.9M
2022-09-08 6.87 7.20 6.87 7.01 35.1M
2022-09-07 6.91 7.48 6.76 6.97 55.3M
2022-09-06 6.30 6.91 6.22 6.91 23.5M
2022-09-05 6.38 6.42 6.22 6.28 7.0M
2022-09-02 6.23 6.46 6.19 6.37 9.9M
2022-09-01 6.27 6.33 6.17 6.19 8.3M
2022-08-31 6.37 6.47 6.22 6.26 11.9M
2022-08-30 6.31 6.67 6.28 6.36 13.4M
2022-08-29 6.20 6.36 6.12 6.27 6.4M
2022-08-26 6.43 6.48 6.27 6.28 9.6M
2022-08-25 6.73 6.75 6.31 6.43 15.8M
2022-08-24 7.04 7.08 6.66 6.67 19.2M
2022-08-23 6.96 7.16 6.93 7.04 18.9M
2022-08-22 6.86 7.22 6.77 7.11 26.4M
2022-08-19 7.15 7.27 6.90 6.91 23.7M
2022-08-18 6.85 7.20 6.75 7.10 32.7M
2022-08-17 6.89 6.97 6.80 6.91 19.2M
2022-08-16 6.91 6.94 6.81 6.89 18.6M
2022-08-15 6.98 7.07 6.88 6.94 31.4M
2022-08-12 7.27 7.52 7.06 7.12 60.3M
2022-08-11 6.50 7.18 6.50 7.18 24.1M
2022-08-10 6.78 6.96 6.50 6.53 21.8M
2022-08-09 6.65 6.68 6.52 6.64 9.5M
2022-08-08 6.73 6.80 6.54 6.66 9.9M
2022-08-05 6.57 6.75 6.54 6.75 10.6M
2022-08-04 6.51 6.64 6.46 6.57 8.8M
2022-08-03 6.46 6.67 6.41 6.43 10.0M
2022-08-02 6.65 6.82 6.38 6.48 28.6M
2022-08-01 6.78 7.26 6.72 6.80 41.0M
2022-07-29 6.79 6.79 6.60 6.60 7.8M
2022-07-28 6.72 6.78 6.65 6.75 7.5M
2022-07-27 6.63 6.72 6.60 6.70 5.6M
2022-07-26 6.58 6.69 6.44 6.67 6.8M
2022-07-25 6.60 6.69 6.54 6.57 7.5M
2022-07-22 6.56 6.65 6.51 6.59 7.4M
2022-07-21 6.48 6.68 6.44 6.60 9.3M
2022-07-20 6.36 6.56 6.36 6.50 9.4M
2022-07-19 6.21 6.37 6.15 6.35 8.7M
2022-07-18 5.93 6.21 5.89 6.19 8.5M
2022-07-15 6.07 6.13 5.83 5.95 10.1M
2022-07-14 6.17 6.22 6.09 6.10 8.5M
2022-07-13 6.22 6.25 6.15 6.19 6.1M
2022-07-12 6.43 6.43 6.18 6.22 8.5M
2022-07-11 6.45 6.55 6.32 6.37 9.6M
2022-07-08 6.26 6.75 6.26 6.50 14.4M
2022-07-07 6.23 6.38 6.20 6.30 7.8M
2022-07-06 6.25 6.28 6.16 6.23 5.9M
2022-07-05 6.31 6.40 6.13 6.22 9.5M
2022-07-04 6.47 6.54 6.22 6.34 14.2M
2022-07-01 6.88 7.11 6.55 6.57 19.3M
2022-06-30 6.57 6.96 6.57 6.72 13.0M
2022-06-29 6.75 6.87 6.54 6.54 8.6M
2022-06-28 6.42 6.68 6.41 6.66 8.3M
2022-06-27 6.49 6.58 6.42 6.42 6.1M
2022-06-24 6.40 6.58 6.34 6.49 7.7M
2022-06-23 6.20 6.40 6.18 6.38 7.0M
2022-06-22 6.54 6.54 6.19 6.19 8.6M
2022-06-21 6.55 6.62 6.36 6.44 8.4M
2022-06-20 6.65 6.70 6.46 6.49 8.2M
2022-06-17 6.63 6.69 6.49 6.60 6.0M
2022-06-16 6.61 6.81 6.61 6.64 7.3M
2022-06-15 6.41 6.83 6.40 6.64 16.3M
2022-06-14 6.53 6.56 6.19 6.41 21.5M
2022-06-13 6.60 6.66 6.53 6.59 7.0M
2022-06-10 6.55 6.60 6.50 6.59 5.1M
2022-06-09 6.65 6.70 6.52 6.55 5.6M
2022-06-08 6.76 6.77 6.60 6.70 7.4M
2022-06-07 6.76 6.77 6.59 6.71 7.1M
2022-06-06 6.64 6.78 6.60 6.72 7.8M
2022-06-02 6.37 6.65 6.37 6.63 8.9M
2022-06-01 6.40 6.53 6.33 6.42 9.0M
2022-05-31 6.17 6.48 6.13 6.41 15.1M
2022-05-30 6.12 6.12 6.01 6.08 4.5M
2022-05-27 6.13 6.17 5.99 6.03 4.0M
2022-05-26 6.05 6.12 5.89 6.09 5.7M
2022-05-25 6.03 6.10 5.96 6.05 5.0M
2022-05-24 6.31 6.34 5.97 5.97 7.0M
2022-05-23 6.22 6.34 6.15 6.30 6.8M
2022-05-20 6.11 6.26 6.11 6.18 5.1M
2022-05-19 5.95 6.11 5.92 6.11 4.7M
2022-05-18 6.06 6.12 5.96 6.06 5.1M
2022-05-17 5.99 6.05 5.86 5.98 3.9M
2022-05-16 6.05 6.15 5.94 5.98 4.2M
2022-05-13 6.06 6.10 5.95 6.03 3.3M
2022-05-12 5.98 6.14 5.96 6.03 5.2M
2022-05-11 5.96 6.15 5.95 5.97 7.4M
2022-05-10 5.83 5.98 5.75 5.95 5.1M
2022-05-09 5.83 5.98 5.82 5.84 3.6M
2022-05-06 5.82 5.90 5.71 5.81 4.8M
2022-05-05 5.93 5.97 5.79 5.90 6.8M
2022-04-29 5.66 5.98 5.02 5.90 10.9M
2022-04-28 5.65 5.72 5.47 5.57 6.2M
2022-04-27 5.44 5.73 5.31 5.68 9.2M
2022-04-26 5.80 5.87 5.48 5.48 8.6M
2022-04-25 6.16 6.16 5.77 5.78 8.8M
2022-04-22 6.30 6.39 6.17 6.24 5.5M
2022-04-21 6.65 6.75 6.35 6.35 8.6M
2022-04-20 6.70 7.20 6.63 6.74 11.7M
2022-04-19 6.66 6.72 6.57 6.59 3.1M
2022-04-18 6.64 6.68 6.56 6.64 2.8M
2022-04-15 6.70 6.72 6.58 6.67 2.8M
2022-04-14 6.68 6.79 6.68 6.74 2.6M
2022-04-13 6.75 6.77 6.66 6.67 3.6M
2022-04-12 6.51 6.84 6.46 6.79 6.9M
2022-04-11 6.75 6.77 6.48 6.53 7.4M
2022-04-08 6.95 6.98 6.75 6.77 6.5M
2022-04-07 7.21 7.22 6.93 6.95 6.5M
2022-04-06 7.13 7.22 7.08 7.21 4.8M
2022-04-01 7.05 7.13 6.97 7.13 5.0M
2022-03-31 7.20 7.24 7.08 7.09 5.5M
2022-03-30 7.15 7.24 7.11 7.22 4.2M
2022-03-29 7.18 7.21 7.02 7.09 5.4M
2022-03-28 7.18 7.23 7.06 7.18 3.8M
2022-03-25 7.25 7.32 7.22 7.22 3.5M
2022-03-24 7.35 7.40 7.25 7.27 4.3M
2022-03-23 7.45 7.51 7.41 7.42 4.3M
2022-03-22 7.39 7.57 7.36 7.42 4.7M
2022-03-21 7.56 7.60 7.34 7.42 6.3M
2022-03-18 7.48 7.62 7.41 7.53 6.0M
2022-03-17 7.45 7.55 7.35 7.39 6.8M
2022-03-16 7.28 7.35 6.80 7.33 8.8M
2022-03-15 7.53 7.57 7.11 7.16 7.6M
2022-03-14 7.66 7.85 7.50 7.52 5.6M
2022-03-11 7.50 7.70 7.34 7.67 6.2M
2022-03-10 7.68 7.72 7.51 7.52 6.2M
2022-03-09 7.84 7.88 7.27 7.50 9.3M
2022-03-08 8.13 8.14 7.70 7.79 10.3M
2022-03-07 8.19 8.21 8.08 8.12 4.8M
2022-03-04 8.11 8.26 8.05 8.23 6.3M
2022-03-03 8.24 8.24 8.09 8.11 5.4M
2022-03-02 8.24 8.28 8.17 8.21 3.8M
2022-03-01 8.35 8.44 8.24 8.29 4.1M
2022-02-28 8.46 8.46 8.23 8.29 4.9M
2022-02-25 8.36 8.51 8.34 8.41 6.1M
2022-02-24 8.35 8.53 8.18 8.28 10.8M
2022-02-23 8.26 8.78 8.22 8.47 11.5M
2022-02-22 8.26 8.26 8.12 8.14 4.0M
2022-02-21 8.27 8.33 8.22 8.29 4.0M
2022-02-18 8.10 8.28 8.08 8.27 4.4M
2022-02-17 8.20 8.24 8.12 8.14 3.7M
2022-02-16 8.22 8.30 8.18 8.20 3.4M
2022-02-15 8.17 8.23 8.12 8.18 2.7M
2022-02-14 8.16 8.25 8.10 8.18 4.5M
2022-02-11 8.25 8.32 8.19 8.21 4.0M
2022-02-10 8.36 8.38 8.25 8.28 4.0M
2022-02-09 8.28 8.38 8.23 8.34 4.6M
2022-02-08 8.25 8.32 8.11 8.29 5.3M
2022-02-07 8.09 8.39 8.09 8.22 8.5M
2022-01-28 8.15 8.24 7.99 8.08 6.7M
2022-01-27 8.26 8.28 8.00 8.00 7.6M
2022-01-26 8.25 8.36 8.15 8.21 4.5M
2022-01-25 8.65 8.67 8.25 8.25 8.5M
2022-01-24 8.77 8.85 8.63 8.65 5.5M
2022-01-21 8.99 9.04 8.78 8.78 6.8M
2022-01-20 9.10 9.11 8.89 8.99 5.8M
2022-01-19 9.16 9.26 8.98 9.07 6.6M
2022-01-18 9.39 9.40 9.16 9.18 5.7M
2022-01-17 9.19 9.39 9.17 9.33 6.7M
2022-01-14 9.14 9.30 9.14 9.20 4.8M
2022-01-13 9.31 9.36 9.14 9.17 7.8M
2022-01-12 8.96 9.60 8.94 9.35 15.0M
2022-01-11 9.32 9.36 8.95 8.96 13.3M
2022-01-10 9.42 9.46 9.29 9.40 6.8M
2022-01-07 9.45 9.63 9.39 9.42 7.6M
2022-01-06 9.40 9.45 9.33 9.40 5.8M
2022-01-05 9.48 9.57 9.32 9.45 8.1M
2022-01-04 9.26 9.49 9.23 9.47 9.0M