Warom Technology Incorporated Co (603855)

603855
🏛️ 중국 →
20.29
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 19.53 20.08 19.53 19.96 1.5M
2023-12-28 18.98 19.77 18.71 19.66 1.7M
2023-12-27 18.51 18.93 18.13 18.89 1.2M
2023-12-26 19.00 19.05 18.45 18.69 1.4M
2023-12-25 18.89 19.17 18.74 18.88 0.7M
2023-12-22 19.29 19.29 18.80 18.89 1.5M
2023-12-21 19.26 19.42 18.83 19.28 1.2M
2023-12-20 19.46 19.53 19.20 19.20 0.9M
2023-12-19 19.43 19.50 19.11 19.37 1.4M
2023-12-18 19.60 19.67 19.30 19.48 1.4M
2023-12-15 20.00 20.22 19.49 19.56 1.1M
2023-12-14 20.00 20.59 19.88 19.99 2.3M
2023-12-13 19.93 20.23 19.76 20.00 1.5M
2023-12-12 19.97 20.02 19.60 19.95 1.4M
2023-12-11 19.25 19.98 18.97 19.79 1.8M
2023-12-08 19.51 19.65 19.33 19.45 1.0M
2023-12-07 19.23 19.55 19.21 19.47 1.2M
2023-12-06 19.09 19.57 19.09 19.30 1.3M
2023-12-05 19.60 19.73 19.13 19.14 1.5M
2023-12-04 19.45 19.81 19.30 19.69 2.7M
2023-12-01 19.93 20.01 19.41 19.48 1.9M
2023-11-30 19.87 20.11 19.50 20.01 2.0M
2023-11-29 19.60 20.20 19.52 20.02 2.9M
2023-11-28 19.31 19.67 19.15 19.61 2.2M
2023-11-27 19.84 19.85 19.30 19.39 2.6M
2023-11-24 20.42 20.42 19.70 19.84 3.6M
2023-11-23 20.58 20.58 20.00 20.41 2.8M
2023-11-22 20.40 20.99 20.11 20.43 4.4M
2023-11-21 21.15 21.30 20.26 20.40 6.6M
2023-11-20 20.32 21.70 19.72 21.16 10.6M
2023-11-17 18.77 20.09 18.60 19.73 5.5M
2023-11-16 18.73 19.53 18.71 18.77 4.2M
2023-11-15 18.51 18.93 18.41 18.72 2.2M
2023-11-14 18.28 18.45 18.10 18.42 2.2M
2023-11-13 18.27 18.36 18.02 18.16 2.3M
2023-11-10 18.30 18.37 17.96 18.32 2.1M
2023-11-09 18.40 18.45 18.28 18.30 1.8M
2023-11-08 18.29 18.60 18.29 18.40 1.9M
2023-11-07 18.59 18.69 18.18 18.38 2.5M
2023-11-06 17.97 18.75 17.97 18.60 3.6M
2023-11-03 17.29 18.14 17.17 17.93 4.5M
2023-11-02 17.16 17.38 17.04 17.15 3.6M
2023-11-01 17.00 17.23 16.80 17.16 3.8M
2023-10-31 17.75 17.97 16.88 17.00 6.2M
2023-10-30 18.15 18.44 17.78 17.79 4.1M
2023-10-27 17.68 18.46 17.50 18.25 3.2M
2023-10-26 17.80 17.88 17.40 17.75 3.2M
2023-10-25 17.62 18.25 17.48 17.87 4.9M
2023-10-24 18.50 18.88 16.85 17.53 9.0M
2023-10-23 19.21 19.42 18.51 18.58 2.1M
2023-10-20 19.70 19.93 19.13 19.21 2.2M
2023-10-19 19.96 20.13 19.80 19.80 1.3M
2023-10-18 20.55 20.58 19.99 20.00 1.1M
2023-10-17 20.42 20.55 20.28 20.49 0.9M
2023-10-16 20.48 20.66 20.27 20.45 1.5M
2023-10-13 20.69 20.77 20.35 20.48 1.0M
2023-10-12 20.98 20.98 20.67 20.72 1.3M
2023-10-11 20.48 21.30 20.48 20.85 1.5M
2023-10-10 20.48 20.89 20.36 20.50 2.1M
2023-10-09 21.52 21.56 20.17 20.51 4.1M
2023-09-28 21.41 21.80 21.18 21.80 1.7M
2023-09-27 21.68 21.77 21.28 21.40 1.7M
2023-09-26 21.70 21.93 21.44 21.66 1.3M
2023-09-25 21.78 21.88 21.12 21.54 2.5M
2023-09-22 21.50 22.19 21.46 21.76 2.0M
2023-09-21 21.67 21.85 21.25 21.30 2.5M
2023-09-20 22.05 22.13 21.63 21.67 1.1M
2023-09-19 22.00 22.08 21.72 21.91 0.9M
2023-09-18 22.06 22.35 21.72 22.00 2.3M
2023-09-15 22.41 22.50 21.94 22.13 1.4M
2023-09-14 22.77 22.97 22.35 22.37 1.4M
2023-09-13 23.37 23.46 22.70 22.86 1.3M
2023-09-12 22.95 23.75 22.80 23.48 2.3M
2023-09-11 21.89 23.32 21.75 23.04 4.9M
2023-09-08 21.91 21.96 21.61 21.84 0.6M
2023-09-07 22.49 22.49 21.62 21.81 2.0M
2023-09-06 22.33 22.60 22.10 22.35 1.6M
2023-09-05 22.84 23.07 22.36 22.49 1.6M
2023-09-04 22.59 23.15 22.59 22.88 2.7M
2023-09-01 22.91 23.26 22.34 22.47 2.4M
2023-08-31 23.55 23.58 22.78 22.80 2.1M
2023-08-30 22.96 23.77 22.96 23.63 2.6M
2023-08-29 22.68 23.06 22.37 22.97 3.1M
2023-08-28 23.50 23.94 22.50 22.73 1.7M
2023-08-25 22.72 22.96 22.52 22.74 1.1M
2023-08-24 22.95 23.25 22.69 22.78 0.7M
2023-08-23 23.48 23.48 22.77 22.90 0.6M
2023-08-22 22.44 23.43 22.44 23.25 1.3M
2023-08-21 23.32 23.32 22.40 22.44 1.6M
2023-08-18 23.59 23.86 23.18 23.22 0.6M
2023-08-17 23.44 23.75 23.13 23.53 0.7M
2023-08-16 23.41 23.54 23.25 23.37 0.4M
2023-08-15 23.90 24.03 23.40 23.45 0.8M
2023-08-14 23.70 23.89 23.35 23.87 0.6M
2023-08-11 24.41 24.65 23.87 23.95 0.9M
2023-08-10 24.24 24.51 24.10 24.41 0.4M
2023-08-09 24.50 24.51 24.15 24.22 0.6M
2023-08-08 25.27 25.27 24.40 24.50 1.4M
2023-08-07 25.39 25.50 25.02 25.30 1.1M
2023-08-04 25.56 25.56 25.09 25.15 0.7M
2023-08-03 25.59 25.69 25.15 25.40 0.8M
2023-08-02 25.17 26.08 25.00 25.49 1.7M
2023-08-01 25.07 25.49 24.93 25.16 1.2M
2023-07-31 24.83 25.14 24.54 24.97 0.7M
2023-07-28 24.30 24.70 24.30 24.66 0.5M
2023-07-27 25.14 25.15 24.42 24.45 0.9M
2023-07-26 24.85 25.24 24.68 25.14 0.8M
2023-07-25 24.40 25.16 24.40 24.90 0.9M
2023-07-24 24.09 24.61 23.91 24.31 1.0M
2023-07-21 24.46 24.66 24.07 24.25 1.0M
2023-07-20 24.80 24.94 24.30 24.41 1.4M
2023-07-19 26.03 26.18 24.71 24.78 2.7M
2023-07-18 26.19 26.19 25.75 26.10 1.2M
2023-07-17 26.09 26.13 25.50 26.04 0.8M
2023-07-14 25.50 26.55 25.35 25.92 1.9M
2023-07-13 25.09 25.48 25.01 25.39 0.9M
2023-07-12 25.28 25.48 24.95 25.10 0.7M
2023-07-11 24.92 25.35 24.92 25.16 0.8M
2023-07-10 25.22 25.49 24.88 25.07 1.1M
2023-07-07 25.22 25.31 24.92 25.13 0.6M
2023-07-06 25.61 25.62 25.13 25.22 0.8M
2023-07-05 25.30 25.80 25.12 25.61 1.1M
2023-07-04 25.97 26.05 25.35 25.43 1.4M
2023-07-03 26.22 26.49 25.71 25.83 1.6M
2023-06-30 25.66 26.70 25.08 26.60 2.1M
2023-06-29 25.24 25.84 25.14 25.66 2.0M
2023-06-28 25.60 25.62 25.13 25.30 1.2M
2023-06-27 24.85 25.86 24.80 25.34 2.0M
2023-06-26 26.49 26.57 25.88 25.90 1.2M
2023-06-21 26.61 27.19 26.40 26.40 0.7M
2023-06-20 26.60 26.85 26.29 26.79 0.9M
2023-06-19 26.73 26.97 26.40 26.51 1.0M
2023-06-16 26.70 26.77 26.33 26.69 0.4M
2023-06-15 26.54 26.99 26.30 26.74 0.9M
2023-06-14 26.50 26.78 26.12 26.57 0.7M
2023-06-13 27.33 27.55 26.96 27.23 1.0M
2023-06-12 26.85 27.66 26.68 27.31 1.4M
2023-06-09 27.03 27.19 26.65 26.79 0.9M
2023-06-08 27.30 27.78 27.10 27.12 0.6M
2023-06-07 27.52 27.77 27.01 27.22 0.7M
2023-06-06 27.32 27.72 27.13 27.60 1.2M
2023-06-05 27.43 27.77 26.80 27.50 0.9M
2023-06-02 27.31 27.60 27.05 27.35 0.7M
2023-06-01 28.29 28.29 27.00 27.29 1.1M
2023-05-31 28.10 28.38 27.93 28.10 0.6M
2023-05-30 28.17 28.29 27.58 28.00 0.8M
2023-05-29 28.70 28.89 27.90 28.10 0.9M
2023-05-26 28.18 28.84 27.78 28.62 0.8M
2023-05-25 28.17 28.46 27.75 28.00 0.8M
2023-05-24 28.23 28.48 27.88 28.22 0.9M
2023-05-23 28.70 28.76 28.30 28.58 0.5M
2023-05-22 28.10 28.66 27.87 28.60 0.9M
2023-05-19 28.27 28.61 27.86 28.05 1.3M
2023-05-18 28.64 28.65 28.10 28.10 0.9M
2023-05-17 28.99 28.99 28.23 28.50 0.5M
2023-05-16 28.31 28.83 28.06 28.41 0.7M
2023-05-15 27.60 28.46 27.54 28.31 0.9M
2023-05-12 27.98 28.13 27.59 27.68 0.6M
2023-05-11 28.15 28.46 27.69 28.00 1.2M
2023-05-10 27.88 28.47 27.48 28.15 2.2M
2023-05-09 28.99 29.00 27.52 27.80 3.1M
2023-05-08 27.89 29.57 27.75 28.87 3.5M
2023-05-05 27.67 27.97 27.41 27.89 1.8M
2023-05-04 27.48 28.00 27.15 27.63 2.4M
2023-04-28 26.77 27.59 26.75 27.26 2.5M
2023-04-27 25.25 27.11 25.19 26.86 4.2M
2023-04-26 24.82 26.00 24.80 25.57 2.6M
2023-04-25 25.08 25.25 24.52 24.66 1.5M
2023-04-24 25.68 25.74 24.99 25.07 1.6M
2023-04-21 25.46 26.12 25.44 25.83 1.5M
2023-04-20 25.93 25.99 25.26 25.46 1.0M
2023-04-19 25.41 26.05 24.90 25.95 3.0M
2023-04-18 26.80 27.12 25.42 25.48 4.6M
2023-04-17 26.02 27.30 26.02 27.01 1.7M
2023-04-14 25.90 26.33 25.79 26.07 1.3M
2023-04-13 26.48 26.48 25.48 25.66 1.5M
2023-04-12 26.65 26.74 25.48 26.32 3.4M
2023-04-11 26.91 26.91 26.35 26.51 0.7M
2023-04-10 26.33 26.97 26.33 26.68 1.0M
2023-04-07 26.64 26.77 26.14 26.49 1.0M
2023-04-06 26.79 27.03 26.46 26.58 1.3M
2023-04-04 27.04 27.34 26.74 26.80 2.2M
2023-04-03 28.50 28.50 27.07 27.08 1.7M
2023-03-31 28.00 28.52 27.77 28.49 1.0M
2023-03-30 28.41 28.41 27.66 27.91 1.0M
2023-03-29 28.41 28.58 27.59 28.24 1.5M
2023-03-28 28.17 29.50 28.00 28.21 1.9M
2023-03-27 27.70 28.25 27.39 28.17 1.1M
2023-03-24 28.41 28.53 27.60 27.78 1.5M
2023-03-23 28.71 29.04 28.21 28.39 0.9M
2023-03-22 28.66 29.05 28.40 28.89 1.1M
2023-03-21 28.88 29.12 28.51 28.66 1.3M
2023-03-20 29.45 29.75 28.81 28.97 2.3M
2023-03-17 28.19 30.23 28.01 29.73 4.1M
2023-03-16 27.47 28.59 27.37 28.21 2.2M
2023-03-15 27.10 27.75 26.80 27.66 1.9M
2023-03-14 27.41 27.70 26.83 27.10 2.0M
2023-03-13 27.04 27.81 26.77 27.44 1.8M
2023-03-10 27.51 27.51 26.80 26.93 1.6M
2023-03-09 27.40 27.97 27.11 27.60 1.4M
2023-03-08 26.84 27.79 26.60 27.50 1.9M
2023-03-07 26.79 27.46 26.68 26.90 1.9M
2023-03-06 26.13 27.05 25.78 26.87 1.8M
2023-03-03 26.07 26.34 25.71 25.87 1.1M
2023-03-02 25.73 26.20 25.30 26.18 2.3M
2023-03-01 25.64 26.26 25.35 25.87 1.6M
2023-02-28 25.39 26.60 25.21 25.58 1.1M
2023-02-27 25.78 25.87 25.23 25.35 1.3M
2023-02-24 26.56 26.56 25.70 25.87 1.4M
2023-02-23 25.68 26.91 25.21 26.30 3.1M
2023-02-22 25.44 25.59 25.26 25.58 0.5M
2023-02-21 25.08 25.64 25.08 25.49 1.0M
2023-02-20 24.49 25.39 24.18 25.36 1.3M
2023-02-17 24.61 24.86 24.51 24.52 1.2M
2023-02-16 25.38 25.49 24.40 24.56 1.4M
2023-02-15 25.57 25.88 25.30 25.35 1.4M
2023-02-14 25.48 25.59 25.08 25.47 1.9M
2023-02-13 24.95 25.65 24.79 25.60 1.1M
2023-02-10 25.22 25.22 24.69 24.84 1.1M
2023-02-09 25.25 25.50 24.88 25.06 1.7M
2023-02-08 25.71 25.71 25.06 25.25 1.9M
2023-02-07 24.90 25.90 24.78 25.72 2.0M
2023-02-06 25.09 25.09 24.63 24.77 0.7M
2023-02-03 24.63 25.28 24.61 25.00 1.1M
2023-02-02 24.92 25.16 24.66 24.73 0.7M
2023-02-01 24.93 25.09 24.74 24.87 1.1M
2023-01-31 24.20 25.00 24.20 24.99 1.4M
2023-01-30 24.60 24.77 24.30 24.40 1.0M
2023-01-20 24.18 24.59 24.04 24.42 1.0M
2023-01-19 23.88 24.09 23.61 24.08 0.7M
2023-01-18 23.88 24.00 23.70 23.85 0.5M
2023-01-17 23.78 23.95 23.48 23.78 0.6M
2023-01-16 23.83 23.98 23.46 23.53 0.8M
2023-01-13 24.15 24.20 23.38 23.67 1.4M
2023-01-12 24.18 24.59 23.93 24.01 1.3M
2023-01-11 24.30 24.68 23.90 24.03 1.6M
2023-01-10 23.70 24.15 23.30 24.10 1.4M
2023-01-09 23.87 24.08 23.47 23.70 0.8M
2023-01-06 23.75 24.15 23.75 23.76 1.0M
2023-01-05 23.40 24.10 23.38 23.98 1.4M
2023-01-04 23.42 23.98 23.26 23.53 0.9M
2023-01-03 22.55 23.60 22.55 23.43 1.7M