Wankai New Materials Co Ltd (301216)

301216
🏛️ 중국 →
20.32
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
2023-12-29 14.20 14.23 14.08 14.13 3.2M
2023-12-28 13.75 14.19 13.69 14.17 5.8M
2023-12-27 13.72 13.78 13.60 13.76 2.1M
2023-12-26 13.90 13.95 13.68 13.72 2.3M
2023-12-25 14.00 14.09 13.70 13.94 3.4M
2023-12-22 14.07 14.19 13.93 14.03 2.9M
2023-12-21 14.00 14.12 13.75 14.07 3.1M
2023-12-20 13.81 14.18 13.81 13.98 3.8M
2023-12-19 13.74 13.87 13.62 13.85 1.6M
2023-12-18 13.99 14.07 13.75 13.78 2.2M
2023-12-15 14.10 14.14 13.94 13.96 2.8M
2023-12-14 13.85 14.37 13.85 14.06 5.6M
2023-12-13 13.82 13.92 13.80 13.85 1.5M
2023-12-12 13.83 13.89 13.80 13.88 1.5M
2023-12-11 13.56 13.96 13.37 13.91 3.9M
2023-12-08 13.72 13.80 13.52 13.54 2.3M
2023-12-07 13.80 13.82 13.51 13.71 3.0M
2023-12-06 13.75 13.98 13.74 13.77 2.0M
2023-12-05 13.98 14.00 13.76 13.78 2.1M
2023-12-04 14.05 14.06 13.94 14.03 2.2M
2023-12-01 13.87 14.01 13.80 14.01 2.7M
2023-11-30 13.92 13.95 13.73 13.90 3.3M
2023-11-29 14.12 14.16 13.90 13.92 2.9M
2023-11-28 14.08 14.17 13.86 14.14 2.3M
2023-11-27 14.15 14.16 14.02 14.06 2.0M
2023-11-24 14.27 14.28 14.13 14.16 2.4M
2023-11-23 14.17 14.30 14.10 14.28 2.2M
2023-11-22 14.30 14.37 14.15 14.16 2.1M
2023-11-21 14.40 14.47 14.31 14.33 2.2M
2023-11-20 14.34 14.40 14.22 14.40 1.9M
2023-11-17 14.21 14.37 14.21 14.33 1.7M
2023-11-16 14.39 14.39 14.24 14.27 1.9M
2023-11-15 14.38 14.47 14.33 14.41 2.4M
2023-11-14 14.32 14.38 14.24 14.32 2.4M
2023-11-13 14.25 14.33 14.18 14.29 2.2M
2023-11-10 14.20 14.28 14.13 14.21 1.7M
2023-11-09 14.23 14.32 14.15 14.24 2.2M
2023-11-08 14.26 14.31 14.18 14.24 1.9M
2023-11-07 14.25 14.30 14.16 14.26 1.9M
2023-11-06 14.14 14.32 14.14 14.30 2.8M
2023-11-03 14.05 14.18 14.00 14.13 1.7M
2023-11-02 14.10 14.17 13.99 14.00 1.7M
2023-11-01 14.13 14.20 14.04 14.08 2.1M
2023-10-31 14.02 14.08 13.94 14.02 2.0M
2023-10-30 13.99 14.10 13.90 14.01 2.5M
2023-10-27 13.52 13.98 13.46 13.90 3.5M
2023-10-26 13.54 13.64 13.36 13.61 2.2M
2023-10-25 13.62 13.73 13.55 13.61 3.5M
2023-10-24 13.45 13.67 13.40 13.62 2.6M
2023-10-23 13.76 13.76 13.36 13.41 2.2M
2023-10-20 13.73 13.92 13.70 13.76 2.0M
2023-10-19 13.85 14.00 13.73 13.75 2.3M
2023-10-18 14.13 14.13 13.91 13.91 2.0M
2023-10-17 14.19 14.22 14.06 14.11 1.7M
2023-10-16 14.27 14.33 14.08 14.19 2.8M
2023-10-13 14.40 14.41 14.15 14.26 2.6M
2023-10-12 14.29 14.48 14.25 14.43 2.9M
2023-10-11 14.30 14.34 14.17 14.23 2.2M
2023-10-10 14.33 14.45 14.19 14.25 3.1M
2023-10-09 14.71 14.72 14.25 14.28 5.2M
2023-09-28 14.72 14.79 14.70 14.73 2.1M
2023-09-27 14.59 14.81 14.56 14.75 2.6M
2023-09-26 14.84 14.97 14.62 14.64 3.2M
2023-09-25 14.97 15.00 14.87 14.92 1.9M
2023-09-22 14.85 15.07 14.62 15.01 3.6M
2023-09-21 15.26 15.26 14.85 14.85 5.3M
2023-09-20 14.80 15.46 14.80 15.42 6.2M
2023-09-19 14.95 15.01 14.81 14.85 1.7M
2023-09-18 14.85 15.01 14.77 15.00 1.9M
2023-09-15 14.94 15.01 14.81 14.88 1.3M
2023-09-14 14.97 15.00 14.85 14.91 1.3M
2023-09-13 15.04 15.13 14.90 14.99 1.7M
2023-09-12 15.02 15.15 14.95 15.10 2.2M
2023-09-11 14.85 15.04 14.78 15.01 2.3M
2023-09-08 14.82 14.88 14.75 14.84 1.4M
2023-09-07 15.08 15.08 14.81 14.81 2.2M
2023-09-06 15.00 15.12 14.83 15.08 2.3M
2023-09-05 15.00 15.04 14.89 14.99 2.5M
2023-09-04 14.83 15.04 14.83 15.01 2.9M
2023-09-01 14.84 14.89 14.75 14.83 1.7M
2023-08-31 14.95 14.98 14.77 14.79 2.8M
2023-08-30 15.09 15.24 14.88 14.95 3.5M
2023-08-29 14.66 15.15 14.65 15.10 3.8M
2023-08-28 15.35 15.39 14.63 14.70 4.5M
2023-08-25 14.59 14.92 14.52 14.56 2.7M
2023-08-24 14.80 14.87 14.54 14.62 2.6M
2023-08-23 15.05 15.07 14.76 14.79 2.1M
2023-08-22 15.30 15.36 14.88 15.07 3.2M
2023-08-21 15.35 15.42 15.21 15.22 2.1M
2023-08-18 15.38 15.54 15.28 15.29 2.4M
2023-08-17 15.27 15.44 15.11 15.42 1.8M
2023-08-16 15.42 15.50 15.29 15.30 1.7M
2023-08-15 15.56 15.58 15.35 15.42 2.0M
2023-08-14 15.57 15.61 15.33 15.53 3.2M
2023-08-11 15.86 15.89 15.61 15.67 2.8M
2023-08-10 15.79 15.90 15.75 15.87 1.8M
2023-08-09 15.80 15.88 15.77 15.80 2.0M
2023-08-08 15.91 15.95 15.81 15.85 2.3M
2023-08-07 16.00 16.02 15.89 15.96 2.0M
2023-08-04 16.06 16.09 15.97 15.99 2.6M
2023-08-03 16.03 16.06 15.95 16.01 1.6M
2023-08-02 16.03 16.09 15.97 16.04 2.3M
2023-08-01 16.08 16.10 15.99 16.03 2.1M
2023-07-31 15.87 16.08 15.85 16.07 4.5M
2023-07-28 15.70 15.92 15.58 15.89 3.5M
2023-07-27 15.99 16.03 15.69 15.71 4.0M
2023-07-26 16.03 16.04 15.96 15.98 2.3M
2023-07-25 15.96 16.06 15.91 16.04 4.1M
2023-07-24 16.01 16.01 15.88 15.91 1.7M
2023-07-21 15.90 16.06 15.87 15.99 2.1M
2023-07-20 15.96 16.12 15.91 15.92 2.8M
2023-07-19 15.99 16.06 15.92 15.98 2.2M
2023-07-18 16.19 16.21 15.90 15.99 5.2M
2023-07-17 16.45 16.52 16.16 16.19 4.8M
2023-07-14 16.45 16.62 16.41 16.53 2.5M
2023-07-13 16.38 16.48 16.37 16.45 2.4M
2023-07-12 16.51 16.51 16.33 16.39 3.8M
2023-07-11 16.50 16.60 16.30 16.54 3.2M
2023-07-10 16.55 16.66 16.47 16.50 2.2M
2023-07-07 16.47 16.59 16.42 16.49 1.7M
2023-07-06 16.65 16.72 16.53 16.55 2.1M
2023-07-05 16.69 16.83 16.56 16.65 3.7M
2023-07-04 16.60 16.80 16.58 16.67 4.1M
2023-07-03 16.60 16.72 16.56 16.66 4.8M
2023-06-30 16.27 16.73 16.10 16.63 7.9M
2023-06-29 16.39 16.44 16.30 16.30 2.7M
2023-06-28 16.70 16.70 16.28 16.39 2.4M
2023-06-27 16.46 16.76 16.34 16.68 1.8M
2023-06-26 16.27 16.45 16.20 16.38 1.6M
2023-06-21 16.33 16.57 16.32 16.37 1.5M
2023-06-20 16.70 16.70 16.37 16.38 2.8M
2023-06-19 16.73 16.88 16.69 16.72 2.1M
2023-06-16 16.80 16.85 16.70 16.76 1.7M
2023-06-15 16.70 16.83 16.60 16.81 1.8M
2023-06-14 16.73 16.80 16.63 16.67 1.7M
2023-06-13 16.92 17.01 16.71 16.73 2.8M
2023-06-12 17.21 17.29 16.94 16.98 3.3M
2023-06-09 17.40 17.52 17.18 17.36 2.5M
2023-06-08 17.31 17.59 17.24 17.49 1.9M
2023-06-07 17.40 17.41 17.21 17.40 1.7M
2023-06-06 17.86 17.88 17.60 17.66 3.3M
2023-06-05 17.83 17.91 17.59 17.86 3.7M
2023-06-02 17.47 17.81 17.47 17.75 4.0M
2023-06-01 17.44 17.55 17.39 17.47 1.9M
2023-05-31 17.52 17.70 17.41 17.44 3.2M
2023-05-30 17.48 17.48 17.19 17.47 2.3M
2023-05-29 17.21 17.46 17.19 17.45 3.0M
2023-05-26 17.28 17.30 17.07 17.22 1.8M
2023-05-25 17.35 17.38 17.16 17.31 2.1M
2023-05-24 17.27 17.39 17.19 17.31 1.8M
2023-05-23 17.42 17.42 17.31 17.33 1.5M
2023-05-22 17.33 17.39 17.27 17.38 1.5M
2023-05-19 17.31 17.45 17.11 17.36 1.9M
2023-05-18 17.45 17.45 17.27 17.32 1.7M
2023-05-17 17.33 17.43 17.20 17.38 1.7M
2023-05-16 17.27 17.41 17.15 17.35 2.2M
2023-05-15 17.17 17.29 17.01 17.27 2.0M
2023-05-12 17.31 17.31 17.02 17.19 2.4M
2023-05-11 17.23 17.45 17.20 17.29 2.2M
2023-05-10 17.20 17.33 17.07 17.27 2.0M
2023-05-09 17.33 17.33 17.10 17.20 2.5M
2023-05-08 17.20 17.35 17.09 17.32 3.0M
2023-05-05 17.00 17.15 17.00 17.13 3.1M
2023-05-04 17.65 17.67 16.87 17.06 7.0M
2023-04-28 17.77 17.88 17.67 17.85 3.7M
2023-04-27 17.94 18.03 17.72 17.75 4.0M
2023-04-26 17.88 18.08 17.82 18.03 3.9M
2023-04-25 18.11 18.11 17.63 17.91 3.6M
2023-04-24 17.73 18.08 17.61 18.04 4.3M
2023-04-21 17.85 17.94 17.61 17.70 3.1M
2023-04-20 17.68 17.91 17.60 17.91 3.9M
2023-04-19 17.80 17.85 17.63 17.67 2.4M
2023-04-18 17.97 17.98 17.77 17.79 3.6M
2023-04-17 17.71 17.97 17.71 17.88 5.3M
2023-04-14 17.62 17.72 17.59 17.65 5.0M
2023-04-13 17.79 17.79 17.55 17.59 5.1M
2023-04-12 17.88 17.97 17.56 17.73 6.3M
2023-04-11 18.34 18.34 17.85 17.88 5.4M
2023-04-10 18.79 18.79 18.27 18.33 4.6M
2023-04-07 18.67 18.80 18.67 18.75 2.5M
2023-04-06 18.67 18.78 18.61 18.77 2.3M
2023-04-04 18.87 18.87 18.57 18.74 4.3M
2023-04-03 18.89 18.99 18.79 18.87 4.4M
2023-03-31 18.89 18.90 18.53 18.82 6.4M
2023-03-30 19.44 19.63 18.77 18.90 10.2M
2023-03-29 19.28 19.76 19.22 19.63 4.0M
2023-03-28 19.44 19.47 19.18 19.25 2.3M
2023-03-27 19.63 19.67 19.40 19.44 2.4M
2023-03-24 19.51 19.69 19.44 19.67 2.8M
2023-03-23 19.49 19.49 19.42 19.48 1.5M
2023-03-22 19.49 19.57 19.41 19.51 1.9M
2023-03-21 19.30 19.46 19.24 19.45 1.6M
2023-03-20 19.26 19.34 19.17 19.29 1.4M
2023-03-17 19.21 19.41 19.21 19.25 1.7M
2023-03-16 19.47 19.47 19.19 19.21 2.4M
2023-03-15 19.42 19.61 19.42 19.55 1.9M
2023-03-14 19.33 19.57 19.23 19.43 2.1M
2023-03-13 19.29 19.49 19.29 19.41 1.8M
2023-03-10 19.47 19.47 19.31 19.37 2.0M
2023-03-09 19.73 19.78 19.53 19.55 2.3M
2023-03-08 19.36 19.51 19.29 19.48 1.6M
2023-03-07 19.67 19.73 19.31 19.36 4.1M
2023-03-06 20.00 20.00 19.65 19.67 3.9M
2023-03-03 19.99 20.06 19.88 20.00 2.4M
2023-03-02 20.13 20.17 19.94 19.98 2.6M
2023-03-01 19.97 20.11 19.94 20.11 2.3M
2023-02-28 19.90 20.03 19.80 20.01 1.8M
2023-02-27 20.07 20.20 19.88 19.88 2.8M
2023-02-24 20.11 20.25 19.98 20.07 2.7M
2023-02-23 20.01 20.16 19.95 20.08 2.7M
2023-02-22 20.08 20.11 19.93 20.09 2.2M
2023-02-21 20.00 20.12 19.87 20.11 3.5M
2023-02-20 19.98 20.04 19.67 19.98 4.8M
2023-02-17 20.67 20.67 19.95 19.97 8.1M
2023-02-16 20.49 21.18 20.40 20.65 11.9M
2023-02-15 20.60 20.62 20.41 20.45 4.6M
2023-02-14 20.78 20.80 20.53 20.64 4.7M
2023-02-13 20.63 20.82 20.59 20.68 5.4M
2023-02-10 20.43 20.97 20.38 20.67 8.7M
2023-02-09 20.39 20.60 20.22 20.50 6.7M
2023-02-08 20.23 20.58 20.09 20.45 8.5M
2023-02-07 19.95 20.11 19.91 20.11 3.1M
2023-02-06 20.05 20.10 19.87 19.96 3.4M
2023-02-03 20.27 20.27 19.93 20.11 4.7M
2023-02-02 20.31 20.35 20.11 20.21 4.6M
2023-02-01 20.23 20.28 20.06 20.28 5.0M
2023-01-31 20.02 20.15 19.93 20.13 4.0M
2023-01-30 20.04 20.35 19.99 20.05 8.3M
2023-01-20 19.59 20.19 19.52 19.90 7.7M
2023-01-19 19.33 19.61 19.29 19.60 2.4M
2023-01-18 19.42 19.55 19.27 19.43 3.7M
2023-01-17 20.03 20.14 19.41 19.47 7.4M
2023-01-16 20.05 20.15 19.89 20.07 4.4M
2023-01-13 20.10 20.15 19.93 20.05 2.7M
2023-01-12 19.81 20.21 19.75 20.13 6.4M
2023-01-11 19.87 19.92 19.69 19.73 3.2M
2023-01-10 19.97 19.97 19.72 19.90 2.1M
2023-01-09 19.94 20.09 19.80 19.89 2.9M
2023-01-06 19.67 20.02 19.65 19.81 3.8M
2023-01-05 19.64 19.80 19.53 19.73 3.1M
2023-01-04 19.55 19.67 19.47 19.58 2.1M
2023-01-03 19.17 19.65 19.09 19.57 3.0M