Zhejiang Wanfeng Auto Wheel Co Ltd (002085)

002085
🏛️ 중국 →
18.05
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
2023-12-29 4.85 4.95 4.78 4.94 19.2M
2023-12-28 4.79 4.85 4.70 4.83 21.7M
2023-12-27 4.70 4.75 4.66 4.70 9.4M
2023-12-26 4.80 4.80 4.68 4.69 9.3M
2023-12-25 4.70 4.79 4.68 4.77 11.0M
2023-12-22 4.76 4.79 4.70 4.71 11.7M
2023-12-21 4.72 4.81 4.60 4.77 12.9M
2023-12-20 4.85 4.86 4.74 4.74 12.8M
2023-12-19 4.89 4.89 4.80 4.84 15.5M
2023-12-18 4.95 4.98 4.85 4.90 14.0M
2023-12-15 4.94 4.98 4.91 4.94 11.9M
2023-12-14 4.98 5.02 4.93 4.94 10.7M
2023-12-13 5.01 5.06 4.91 4.97 14.2M
2023-12-12 4.95 5.05 4.93 4.99 15.6M
2023-12-11 4.81 4.99 4.80 4.97 21.0M
2023-12-08 5.05 5.07 4.86 4.86 29.9M
2023-12-07 5.20 5.26 5.01 5.07 32.8M
2023-12-06 5.08 5.15 5.00 5.05 17.9M
2023-12-05 5.13 5.15 5.03 5.04 20.0M
2023-12-04 5.27 5.29 4.97 5.09 30.7M
2023-12-01 5.33 5.34 5.21 5.29 15.9M
2023-11-30 5.41 5.42 5.27 5.32 16.6M
2023-11-29 5.48 5.50 5.40 5.42 17.3M
2023-11-28 5.40 5.48 5.35 5.47 20.6M
2023-11-27 5.33 5.43 5.29 5.41 24.7M
2023-11-24 5.44 5.44 5.26 5.29 17.8M
2023-11-23 5.29 5.44 5.29 5.43 19.4M
2023-11-22 5.39 5.39 5.29 5.29 16.8M
2023-11-21 5.43 5.46 5.36 5.37 18.7M
2023-11-20 5.48 5.49 5.36 5.44 24.5M
2023-11-17 5.28 5.47 5.27 5.45 28.9M
2023-11-16 5.38 5.41 5.29 5.32 20.9M
2023-11-15 5.21 5.36 5.17 5.35 30.3M
2023-11-14 5.12 5.19 5.10 5.18 17.0M
2023-11-13 5.07 5.15 5.04 5.12 20.5M
2023-11-10 5.08 5.10 5.03 5.03 15.3M
2023-11-09 5.13 5.14 5.07 5.10 16.0M
2023-11-08 5.17 5.17 5.08 5.13 21.4M
2023-11-07 5.19 5.21 5.16 5.17 16.3M
2023-11-06 5.16 5.22 5.15 5.19 26.5M
2023-11-03 5.11 5.19 5.08 5.14 17.3M
2023-11-02 5.13 5.20 5.06 5.08 19.1M
2023-11-01 5.08 5.18 5.02 5.13 21.2M
2023-10-31 5.12 5.18 5.06 5.08 22.4M
2023-10-30 5.18 5.18 5.09 5.13 25.0M
2023-10-27 5.11 5.23 5.09 5.19 19.2M
2023-10-26 4.97 5.15 4.87 5.13 24.2M
2023-10-25 4.90 5.06 4.87 5.01 25.3M
2023-10-24 4.86 4.94 4.86 4.93 20.9M
2023-10-23 5.06 5.10 4.81 4.85 26.5M
2023-10-20 5.11 5.24 5.07 5.09 20.3M
2023-10-19 5.35 5.36 5.13 5.14 40.6M
2023-10-18 5.48 5.49 5.39 5.39 23.4M
2023-10-17 5.65 5.66 5.46 5.51 33.8M
2023-10-16 5.84 5.87 5.63 5.67 46.4M
2023-10-13 5.78 5.86 5.67 5.72 40.1M
2023-10-12 5.51 5.75 5.50 5.71 53.6M
2023-10-11 5.60 5.68 5.49 5.51 44.0M
2023-10-10 5.45 5.48 5.39 5.45 18.2M
2023-10-09 5.41 5.49 5.38 5.44 21.9M
2023-09-28 5.26 5.40 5.26 5.36 17.5M
2023-09-27 5.30 5.37 5.24 5.25 21.3M
2023-09-26 5.39 5.46 5.31 5.33 21.0M
2023-09-25 5.36 5.41 5.28 5.30 10.4M
2023-09-22 5.24 5.38 5.24 5.37 12.6M
2023-09-21 5.35 5.37 5.24 5.27 15.2M
2023-09-20 5.43 5.45 5.34 5.35 15.2M
2023-09-19 5.55 5.55 5.39 5.42 18.3M
2023-09-18 5.36 5.64 5.34 5.55 28.2M
2023-09-15 5.40 5.42 5.34 5.38 13.8M
2023-09-14 5.49 5.49 5.33 5.38 16.6M
2023-09-13 5.68 5.70 5.43 5.48 24.1M
2023-09-12 5.66 5.74 5.60 5.70 19.2M
2023-09-11 5.45 5.68 5.36 5.66 27.7M
2023-09-08 5.44 5.49 5.40 5.46 10.4M
2023-09-07 5.59 5.63 5.46 5.47 16.4M
2023-09-06 5.58 5.64 5.56 5.61 14.1M
2023-09-05 5.72 5.75 5.58 5.60 15.4M
2023-09-04 5.69 5.76 5.65 5.74 14.1M
2023-09-01 5.62 5.67 5.56 5.65 11.7M
2023-08-31 5.71 5.73 5.59 5.63 15.1M
2023-08-30 5.78 5.85 5.66 5.71 20.6M
2023-08-29 5.54 5.82 5.48 5.76 38.8M
2023-08-28 6.02 6.03 5.48 5.51 49.9M
2023-08-25 5.90 5.93 5.73 5.78 16.5M
2023-08-24 5.88 6.00 5.84 5.92 13.8M
2023-08-23 5.98 6.01 5.88 5.90 10.8M
2023-08-22 6.00 6.02 5.86 5.99 13.8M
2023-08-21 5.96 6.04 5.90 5.90 9.6M
2023-08-18 6.08 6.11 5.95 5.95 10.4M
2023-08-17 5.93 6.11 5.86 6.08 14.1M
2023-08-16 6.06 6.06 5.91 5.93 14.5M
2023-08-15 6.10 6.15 6.02 6.08 10.1M
2023-08-14 6.10 6.12 5.98 6.10 20.7M
2023-08-11 6.31 6.33 6.13 6.16 19.7M
2023-08-10 6.35 6.37 6.27 6.30 13.4M
2023-08-09 6.37 6.40 6.29 6.37 15.4M
2023-08-08 6.45 6.54 6.36 6.38 19.6M
2023-08-07 6.46 6.50 6.37 6.45 19.2M
2023-08-04 6.49 6.51 6.38 6.47 18.9M
2023-08-03 6.57 6.61 6.42 6.43 22.1M
2023-08-02 6.55 6.77 6.50 6.61 29.8M
2023-08-01 6.48 6.64 6.40 6.54 24.1M
2023-07-31 6.44 6.62 6.42 6.52 28.6M
2023-07-28 6.31 6.51 6.23 6.42 31.6M
2023-07-27 6.37 6.52 6.33 6.37 28.2M
2023-07-26 6.66 6.68 6.28 6.30 34.5M
2023-07-25 6.33 6.68 6.32 6.66 34.6M
2023-07-24 6.30 6.39 6.23 6.30 16.0M
2023-07-21 6.50 6.50 6.27 6.30 34.2M
2023-07-20 6.74 6.78 6.51 6.53 25.3M
2023-07-19 6.84 6.86 6.64 6.71 27.4M
2023-07-18 6.68 7.11 6.57 6.88 47.1M
2023-07-17 6.67 6.71 6.57 6.66 16.1M
2023-07-14 6.75 6.81 6.58 6.71 21.9M
2023-07-13 6.83 6.83 6.55 6.72 27.5M
2023-07-12 6.88 6.99 6.79 6.83 26.8M
2023-07-11 6.63 6.93 6.50 6.89 36.9M
2023-07-10 6.79 6.85 6.54 6.57 36.4M
2023-07-07 6.85 6.91 6.74 6.79 24.4M
2023-07-06 6.82 6.89 6.70 6.84 27.2M
2023-07-05 7.13 7.14 6.78 6.81 42.0M
2023-07-04 7.02 7.25 6.99 7.12 48.3M
2023-07-03 6.98 7.31 6.97 7.02 50.5M
2023-06-30 6.69 7.08 6.62 6.93 46.6M
2023-06-29 6.58 6.79 6.56 6.69 25.9M
2023-06-28 6.58 6.65 6.44 6.61 20.2M
2023-06-27 6.62 6.65 6.47 6.55 24.4M
2023-06-26 6.68 6.78 6.51 6.59 24.7M
2023-06-21 6.65 6.81 6.64 6.69 21.1M
2023-06-20 6.68 6.76 6.65 6.66 15.3M
2023-06-19 6.77 6.86 6.68 6.71 21.5M
2023-06-16 6.90 6.91 6.73 6.77 26.9M
2023-06-15 6.84 6.95 6.79 6.88 22.7M
2023-06-14 6.78 6.93 6.70 6.85 27.1M
2023-06-13 6.71 6.83 6.68 6.79 30.5M
2023-06-12 6.35 6.77 6.32 6.69 44.6M
2023-06-09 6.30 6.43 6.28 6.33 16.4M
2023-06-08 6.24 6.35 6.24 6.27 12.9M
2023-06-07 6.40 6.49 6.33 6.37 10.9M
2023-06-06 6.48 6.58 6.40 6.43 18.0M
2023-06-05 6.43 6.56 6.34 6.50 20.3M
2023-06-02 6.39 6.43 6.35 6.39 13.0M
2023-06-01 6.49 6.53 6.36 6.37 22.3M
2023-05-31 6.54 6.56 6.42 6.50 18.0M
2023-05-30 6.50 6.64 6.40 6.53 27.7M
2023-05-29 6.54 6.63 6.29 6.51 44.3M
2023-05-26 6.04 6.52 5.91 6.47 44.4M
2023-05-25 5.99 6.16 5.95 6.07 16.7M
2023-05-24 5.99 6.05 5.93 6.00 11.1M
2023-05-23 5.92 6.05 5.92 5.97 14.6M
2023-05-22 6.00 6.02 5.92 5.95 12.9M
2023-05-19 6.06 6.07 5.96 5.98 14.0M
2023-05-18 5.99 6.15 5.95 6.05 22.4M
2023-05-17 5.87 6.12 5.82 5.95 25.5M
2023-05-16 5.81 5.88 5.72 5.80 23.0M
2023-05-15 5.79 5.83 5.69 5.82 16.6M
2023-05-12 5.93 5.95 5.77 5.79 16.0M
2023-05-11 5.97 6.10 5.87 5.93 24.5M
2023-05-10 5.71 6.04 5.68 5.94 34.8M
2023-05-09 5.81 5.81 5.67 5.70 24.4M
2023-05-08 5.97 6.03 5.78 5.80 24.1M
2023-05-05 6.08 6.12 5.85 5.96 28.5M
2023-05-04 6.09 6.27 6.06 6.10 25.3M
2023-04-28 6.25 6.43 6.07 6.09 32.5M
2023-04-27 5.88 6.33 5.81 6.22 38.6M
2023-04-26 5.72 5.94 5.44 5.87 44.5M
2023-04-25 6.30 6.30 5.68 5.68 54.8M
2023-04-24 6.22 6.35 6.15 6.31 26.6M
2023-04-21 6.37 6.41 6.17 6.19 22.8M
2023-04-20 6.46 6.50 6.30 6.39 18.7M
2023-04-19 6.55 6.55 6.40 6.49 24.9M
2023-04-18 6.18 6.49 6.18 6.44 32.9M
2023-04-17 6.18 6.27 6.15 6.20 15.2M
2023-04-14 6.13 6.24 6.12 6.22 16.1M
2023-04-13 6.20 6.24 6.08 6.10 19.9M
2023-04-12 6.00 6.26 5.98 6.23 26.6M
2023-04-11 5.97 6.04 5.92 6.02 15.2M
2023-04-10 6.18 6.18 5.95 5.96 18.8M
2023-04-07 6.10 6.19 6.09 6.15 10.5M
2023-04-06 6.13 6.23 6.06 6.10 15.8M
2023-04-04 6.22 6.23 6.03 6.18 22.8M
2023-04-03 6.24 6.26 6.19 6.23 19.6M
2023-03-31 6.22 6.31 6.20 6.22 16.9M
2023-03-30 6.15 6.25 6.10 6.24 18.9M
2023-03-29 6.12 6.26 6.11 6.13 15.6M
2023-03-28 6.16 6.19 6.10 6.13 15.4M
2023-03-27 6.14 6.18 6.09 6.11 12.9M
2023-03-24 6.14 6.22 6.13 6.16 13.7M
2023-03-23 6.18 6.20 6.08 6.10 12.1M
2023-03-22 6.18 6.28 6.13 6.17 19.1M
2023-03-21 6.00 6.18 5.95 6.13 22.9M
2023-03-20 5.93 5.96 5.82 5.94 14.2M
2023-03-17 5.98 5.99 5.89 5.91 14.5M
2023-03-16 6.02 6.08 5.91 5.94 13.5M
2023-03-15 6.11 6.16 6.03 6.05 11.2M
2023-03-14 6.16 6.18 5.96 6.08 16.9M
2023-03-13 6.13 6.23 6.10 6.16 12.5M
2023-03-10 6.26 6.33 6.16 6.19 16.2M
2023-03-09 6.41 6.41 6.27 6.29 10.7M
2023-03-08 6.30 6.40 6.27 6.38 12.8M
2023-03-07 6.45 6.49 6.32 6.34 13.9M
2023-03-06 6.44 6.50 6.37 6.46 16.3M
2023-03-03 6.54 6.58 6.40 6.46 17.9M
2023-03-02 6.70 6.74 6.52 6.54 21.4M
2023-03-01 6.70 6.76 6.60 6.71 18.0M
2023-02-28 6.71 6.77 6.57 6.65 16.0M
2023-02-27 6.68 6.75 6.61 6.70 15.5M
2023-02-24 6.88 6.89 6.68 6.71 21.0M
2023-02-23 6.77 6.92 6.74 6.88 19.3M
2023-02-22 6.81 6.88 6.72 6.73 13.8M
2023-02-21 6.64 6.84 6.63 6.81 23.8M
2023-02-20 6.61 6.66 6.45 6.64 29.1M
2023-02-17 6.60 6.74 6.56 6.65 28.1M
2023-02-16 6.88 6.89 6.47 6.53 31.6M
2023-02-15 6.78 7.03 6.76 6.87 34.4M
2023-02-14 6.79 6.81 6.70 6.76 14.2M
2023-02-13 6.79 6.81 6.70 6.77 19.4M
2023-02-10 6.90 6.90 6.74 6.80 16.1M
2023-02-09 6.80 6.95 6.78 6.92 21.7M
2023-02-08 6.72 6.90 6.67 6.83 23.8M
2023-02-07 6.76 6.78 6.65 6.75 19.0M
2023-02-06 6.78 6.80 6.63 6.71 24.3M
2023-02-03 6.89 6.92 6.69 6.78 19.5M
2023-02-02 6.94 6.97 6.86 6.92 20.2M
2023-02-01 6.79 6.98 6.75 6.91 39.0M
2023-01-31 6.80 6.87 6.67 6.74 29.9M
2023-01-30 6.73 6.87 6.71 6.77 25.4M
2023-01-20 6.49 6.61 6.43 6.60 17.8M
2023-01-19 6.50 6.53 6.43 6.49 13.5M
2023-01-18 6.52 6.57 6.48 6.51 15.6M
2023-01-17 6.50 6.58 6.43 6.56 15.8M
2023-01-16 6.50 6.55 6.43 6.44 20.0M
2023-01-13 6.52 6.54 6.41 6.52 16.0M
2023-01-12 6.27 6.66 6.23 6.48 27.2M
2023-01-11 6.29 6.36 6.24 6.26 12.5M
2023-01-10 6.26 6.33 6.21 6.30 13.9M
2023-01-09 6.20 6.31 6.18 6.25 13.4M
2023-01-06 6.10 6.23 6.06 6.20 14.4M
2023-01-05 6.10 6.16 6.05 6.09 14.5M
2023-01-04 6.07 6.13 6.02 6.08 13.4M
2023-01-03 5.95 6.10 5.89 6.08 18.4M