Wayz Intelligent Manufacturing Technology Co Ltd (688211)

688211
🏛️ 중국 →
33.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.63 33.63 33.42 33.52 26.8K
09:35 33.48 33.59 33.48 33.55 28.3K
09:40 33.55 33.59 33.55 33.59 6.1K
09:45 33.60 33.63 33.43 33.43 16.4K
09:50 33.44 33.45 33.33 33.33 16.2K
09:55 33.33 33.35 33.30 33.35 8.4K
10:00 33.34 33.40 33.31 33.34 9.1K
10:05 33.35 33.40 33.35 33.40 4.4K
10:10 33.40 33.45 33.39 33.44 2.9K
10:15 33.49 33.50 33.41 33.45 5.1K
10:20 33.48 33.56 33.48 33.56 3.3K
10:25 33.53 33.53 33.50 33.50 1.8K
10:30 33.56 33.57 33.52 33.52 0.7K
10:35 33.51 33.52 33.47 33.52 4.6K
10:40 33.51 33.51 33.46 33.49 3.5K
10:45 33.50 33.52 33.50 33.52 2.8K
10:50 33.58 33.59 33.58 33.58 0.9K
10:55 33.57 33.60 33.57 33.60 4.5K
11:00 33.60 33.60 33.57 33.60 8.4K
11:05 33.62 33.63 33.60 33.62 4.0K
11:10 33.61 33.61 33.48 33.48 7.4K
11:15 33.57 33.63 33.53 33.63 10.5K
11:20 33.56 33.68 33.56 33.68 10.1K
11:25 33.63 33.88 33.63 33.71 14.3K
13:00 33.73 33.73 33.69 33.69 1.9K
13:05 33.60 33.67 33.56 33.60 16.5K
13:10 33.59 33.66 33.58 33.61 19.5K
13:15 33.59 33.68 33.58 33.68 17.9K
13:20 33.66 33.68 33.59 33.59 2.4K
13:25 33.63 33.64 33.63 33.64 1.8K
13:30 33.56 33.62 33.54 33.62 8.2K
13:35 33.62 33.62 33.59 33.59 8.0K
13:40 33.58 33.60 33.53 33.59 4.2K
13:45 33.57 33.58 33.57 33.58 0.8K
13:50 33.58 33.58 33.53 33.53 9.4K
13:55 33.59 33.60 33.52 33.52 8.8K
14:00 33.51 33.51 33.49 33.50 2.7K
14:05 33.50 33.52 33.49 33.52 2.5K
14:10 33.51 33.51 33.48 33.50 5.8K
14:15 33.50 33.50 33.50 33.50 1.1K
14:20 33.51 33.51 33.48 33.48 3.5K
14:25 33.49 33.49 33.41 33.48 13.1K
14:30 33.48 33.48 33.40 33.47 18.7K
14:35 33.45 33.48 33.38 33.43 3.6K
14:40 33.48 33.58 33.43 33.56 6.0K
14:45 33.58 33.60 33.45 33.51 14.6K
14:50 33.47 33.47 33.45 33.46 5.0K
14:55 33.53 33.53 33.43 33.43 7.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 33.81 33.81 33.41 33.52 0.3M
2025-09-29 33.40 33.70 33.13 33.54 0.3M
2025-09-26 33.63 33.88 33.30 33.58 0.4M
2025-09-25 33.69 34.22 33.36 33.73 0.7M
2025-09-24 33.05 33.71 32.93 33.71 0.5M
2025-09-23 33.30 33.51 32.54 33.09 0.6M
2025-09-22 33.55 33.68 33.30 33.48 0.3M
2025-09-19 33.10 33.68 33.10 33.55 0.6M
2025-09-18 33.74 33.83 32.97 33.20 0.7M
2025-09-17 33.55 33.86 33.36 33.54 0.4M
2025-09-16 33.16 33.58 33.16 33.57 0.4M
2025-09-15 33.06 33.57 32.90 33.32 0.7M
2025-09-12 33.58 33.65 33.15 33.19 0.5M
2025-09-11 33.07 33.52 32.77 33.47 0.7M
2025-09-10 33.11 33.41 33.08 33.20 0.4M
2025-09-09 33.72 34.04 33.11 33.30 0.8M
2025-09-08 33.74 34.05 33.60 33.91 0.5M
2025-09-05 33.01 33.85 33.01 33.74 0.5M
2025-09-04 33.88 33.99 32.72 33.00 1.0M
2025-09-03 33.90 34.16 33.50 33.88 0.9M
2025-09-02 33.79 33.94 33.07 33.60 1.4M
2025-09-01 34.00 34.51 33.50 33.80 1.4M
2025-08-29 35.37 35.42 34.70 34.86 1.0M
2025-08-28 35.03 35.70 34.37 35.36 1.1M
2025-08-27 36.10 36.25 34.82 35.17 1.4M
2025-08-26 35.85 35.96 35.50 35.80 1.0M
2025-08-25 35.95 36.17 35.54 35.75 1.2M
2025-08-22 35.31 35.95 35.31 35.95 0.7M
2025-08-21 35.98 36.02 35.36 35.48 1.0M
2025-08-20 35.59 35.89 35.22 35.89 0.6M
2025-08-19 36.17 36.17 35.46 35.84 0.8M
2025-08-18 35.46 36.97 35.46 36.28 1.6M
2025-08-15 34.76 35.47 34.69 35.44 0.8M
2025-08-14 36.23 36.23 34.70 34.72 1.6M
2025-08-13 35.66 36.16 35.60 36.12 1.1M
2025-08-12 35.89 35.99 35.32 35.85 0.9M
2025-08-11 34.65 36.30 34.65 35.88 1.3M
2025-08-08 34.56 34.80 34.21 34.64 0.7M
2025-08-07 34.14 34.63 34.14 34.62 0.8M
2025-08-06 34.16 34.37 34.11 34.34 0.7M
2025-08-05 33.95 34.27 33.85 34.22 0.6M
2025-08-04 33.30 33.96 33.20 33.96 0.8M
2025-08-01 33.44 33.76 33.07 33.36 0.7M
2025-07-31 33.42 33.62 33.00 33.28 0.6M
2025-07-30 33.88 33.92 33.20 33.40 0.7M
2025-07-29 33.43 33.80 33.36 33.72 0.7M
2025-07-28 33.48 33.80 33.31 33.58 0.7M
2025-07-25 33.02 33.50 33.02 33.38 0.5M
2025-07-24 32.70 33.03 32.67 33.02 0.6M
2025-07-23 32.96 33.07 32.52 32.70 0.6M
2025-07-22 32.80 32.97 32.61 32.88 0.5M
2025-07-21 32.69 33.00 32.59 32.87 0.4M
2025-07-18 32.93 32.97 32.39 32.67 0.9M
2025-07-17 32.38 33.05 32.26 32.90 0.7M
2025-07-16 31.99 32.75 31.84 32.44 0.8M
2025-07-15 31.99 32.15 31.73 31.94 0.4M
2025-07-14 31.75 32.05 31.75 31.99 0.4M
2025-07-11 31.65 31.89 31.56 31.88 0.5M
2025-07-10 31.93 31.93 31.55 31.65 0.4M
2025-07-09 31.71 31.96 31.55 31.82 0.6M
2025-07-08 31.28 32.35 31.10 31.71 0.9M
2025-07-07 31.15 31.31 31.04 31.28 0.4M
2025-07-04 31.69 31.69 31.01 31.02 0.8M
2025-07-03 31.48 31.79 31.35 31.69 0.4M
2025-07-02 31.86 31.86 31.39 31.55 0.6M
2025-07-01 31.70 31.92 31.58 31.86 0.6M
2025-06-30 31.30 31.77 31.30 31.65 0.6M
2025-06-27 31.25 31.57 31.25 31.52 0.5M
2025-06-26 31.49 31.57 31.15 31.27 0.9M
2025-06-25 31.55 31.55 31.12 31.50 1.3M
2025-06-24 31.10 31.66 31.10 31.56 0.6M
2025-06-23 30.51 30.95 30.30 30.88 0.5M
2025-06-20 30.64 31.55 30.53 30.68 0.6M
2025-06-19 31.95 32.10 30.65 30.70 0.9M
2025-06-18 31.65 31.99 31.61 31.91 0.7M
2025-06-17 31.01 31.66 31.01 31.63 0.6M
2025-06-16 30.99 31.26 30.89 31.18 0.4M
2025-06-13 31.63 31.88 30.89 31.02 0.8M
2025-06-12 31.65 31.85 31.41 31.79 0.6M
2025-06-11 31.50 31.97 31.50 31.66 0.6M
2025-06-10 31.80 32.17 31.21 31.66 0.8M
2025-06-09 31.68 31.95 31.40 31.90 0.7M
2025-06-06 31.99 32.01 31.50 31.68 0.7M
2025-06-05 31.96 32.06 31.40 31.79 1.6M
2025-06-04 32.57 32.57 31.90 32.00 1.8M
2025-06-03 32.38 33.22 31.57 32.88 2.9M
2025-05-30 35.40 35.60 32.30 32.70 5.8M
2025-05-29 34.00 36.77 33.68 36.49 6.9M
2025-05-28 31.00 35.50 31.00 34.97 6.0M
2025-05-27 29.90 31.00 29.77 30.29 1.6M
2025-05-26 28.68 31.58 28.68 29.90 2.6M
2025-05-23 28.92 29.10 28.22 28.83 1.0M
2025-05-22 28.85 29.02 28.14 28.39 0.8M
2025-05-21 28.67 29.25 28.46 29.02 0.8M
2025-05-20 28.17 28.78 28.09 28.71 0.6M
2025-05-19 27.80 28.36 27.74 28.20 0.3M
2025-05-16 27.66 28.24 27.55 27.88 0.4M
2025-05-15 27.98 27.99 27.57 27.60 0.4M
2025-05-14 28.11 28.27 27.85 27.98 0.6M
2025-05-13 28.50 28.60 27.98 28.09 0.5M
2025-05-12 28.10 28.35 28.05 28.30 0.5M
2025-05-09 28.39 28.51 27.88 27.98 0.7M
2025-05-08 28.25 28.64 28.05 28.50 0.6M
2025-05-07 28.57 28.57 28.00 28.25 0.8M
2025-05-06 27.52 28.30 27.52 28.30 0.6M
2025-04-30 27.51 27.81 27.38 27.41 0.6M
2025-04-29 26.89 27.53 26.81 27.43 0.3M
2025-04-28 27.06 27.14 26.90 26.92 0.3M
2025-04-25 27.10 27.55 27.05 27.37 0.3M
2025-04-24 27.47 27.50 26.91 27.19 0.5M
2025-04-23 27.69 27.79 27.43 27.60 0.3M
2025-04-22 27.25 27.88 27.25 27.79 0.5M
2025-04-21 27.00 27.50 26.86 27.43 0.4M
2025-04-18 27.00 27.16 26.84 27.00 0.2M
2025-04-17 26.80 27.16 26.80 26.97 0.3M
2025-04-16 27.38 27.50 26.68 27.00 0.4M
2025-04-15 27.61 27.61 27.11 27.47 0.2M
2025-04-14 27.38 27.75 27.27 27.37 0.3M
2025-04-11 26.73 27.58 26.57 27.30 0.4M
2025-04-10 27.00 27.24 26.62 26.91 0.6M
2025-04-09 25.71 26.66 25.21 26.35 0.7M
2025-04-08 25.40 26.35 25.30 26.18 0.6M
2025-04-07 28.16 28.16 24.61 25.35 1.0M
2025-04-03 28.86 29.39 28.86 29.21 0.3M
2025-04-02 29.39 29.69 29.27 29.36 0.2M
2025-04-01 29.04 29.51 28.90 29.42 0.3M
2025-03-31 29.38 29.38 28.63 28.93 0.4M
2025-03-28 29.55 29.97 29.31 29.42 0.2M
2025-03-27 29.69 29.93 29.27 29.75 0.3M
2025-03-26 29.45 29.84 29.45 29.67 0.4M
2025-03-25 29.76 29.83 29.34 29.44 0.3M
2025-03-24 30.60 30.69 29.32 29.78 0.5M
2025-03-21 30.80 30.99 30.42 30.48 0.3M
2025-03-20 31.29 31.29 30.76 30.90 0.4M
2025-03-19 31.38 31.38 31.10 31.29 0.2M
2025-03-18 31.02 31.47 31.02 31.20 0.3M
2025-03-17 31.32 31.42 31.05 31.12 0.3M
2025-03-14 30.79 31.30 30.61 31.25 0.4M
2025-03-13 31.31 31.36 30.50 30.76 0.4M
2025-03-12 31.23 31.39 31.17 31.21 0.4M
2025-03-11 31.05 31.40 30.96 31.14 0.3M
2025-03-10 31.48 31.68 31.03 31.24 0.4M
2025-03-07 31.76 31.76 31.26 31.48 0.4M
2025-03-06 31.25 31.82 31.24 31.60 0.6M
2025-03-05 31.52 31.54 31.11 31.19 0.4M
2025-03-04 31.00 31.56 30.95 31.43 0.4M
2025-03-03 31.24 31.75 30.99 31.11 0.7M
2025-02-28 32.16 32.16 31.13 31.24 0.8M
2025-02-27 32.25 32.25 31.76 32.19 0.8M
2025-02-26 31.97 32.12 31.63 32.01 0.8M
2025-02-25 31.38 32.09 31.21 31.83 0.8M
2025-02-24 31.63 32.00 31.36 31.59 0.8M
2025-02-21 31.00 31.69 30.80 31.54 1.0M
2025-02-20 30.14 31.74 30.01 31.00 1.1M
2025-02-19 29.68 30.18 29.54 30.18 0.5M
2025-02-18 30.20 30.20 29.30 29.48 0.4M
2025-02-17 30.00 30.05 29.82 30.03 0.6M
2025-02-14 29.56 29.96 29.44 29.79 0.3M
2025-02-13 29.82 29.82 29.42 29.48 0.3M
2025-02-12 29.54 29.90 29.54 29.81 0.3M
2025-02-11 29.98 29.98 29.53 29.57 0.4M
2025-02-10 29.60 29.95 29.28 29.91 0.5M
2025-02-07 29.15 29.57 29.10 29.40 0.4M
2025-02-06 28.37 29.32 28.37 29.28 0.4M
2025-02-05 28.56 28.67 28.19 28.56 0.2M
2025-01-27 28.50 28.86 28.13 28.18 0.2M
2025-01-24 28.33 28.59 28.12 28.52 0.2M
2025-01-23 28.80 29.12 28.45 28.45 0.5M
2025-01-22 28.90 28.98 28.38 28.50 0.2M
2025-01-21 28.65 29.08 28.30 28.95 0.4M
2025-01-20 28.63 28.81 28.36 28.55 0.2M
2025-01-17 28.23 28.75 28.13 28.54 0.3M
2025-01-16 28.59 28.96 28.30 28.45 0.2M
2025-01-15 28.71 28.71 28.30 28.48 0.2M
2025-01-14 27.72 28.50 27.63 28.48 0.3M
2025-01-13 27.42 27.88 27.30 27.72 0.1M
2025-01-10 27.92 28.18 27.53 27.56 0.2M
2025-01-09 27.88 28.30 27.88 27.96 0.1M
2025-01-08 27.67 28.20 27.36 28.01 0.3M
2025-01-07 27.91 28.09 27.50 27.94 0.2M
2025-01-06 28.49 28.49 27.24 27.65 0.2M
2025-01-03 28.42 28.66 27.81 27.90 0.5M
2025-01-02 29.11 29.33 27.71 28.34 0.5M