Wcon Electronics Guangdong Co Ltd (301328)

301328
🏛️ 중국 →
47.25
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 48.73 49.80 48.11 48.96 1.7M
2023-12-28 48.00 49.48 47.79 48.57 1.0M
2023-12-27 46.98 48.52 46.98 48.18 0.9M
2023-12-26 48.77 48.89 46.77 47.05 0.8M
2023-12-25 49.01 50.10 48.32 48.48 0.8M
2023-12-22 49.43 50.77 48.71 49.32 0.9M
2023-12-21 50.00 50.24 48.58 49.53 0.7M
2023-12-20 50.01 51.38 49.63 50.21 0.9M
2023-12-19 49.85 50.32 48.42 49.88 0.9M
2023-12-18 49.22 50.17 48.48 49.57 1.1M
2023-12-15 51.60 51.60 48.92 49.30 1.3M
2023-12-14 52.06 52.76 50.88 51.10 1.1M
2023-12-13 51.26 54.00 50.00 51.91 1.8M
2023-12-12 51.40 53.10 51.00 51.25 1.1M
2023-12-11 51.89 52.00 49.61 51.60 2.1M
2023-12-08 51.55 53.15 51.00 52.30 1.4M
2023-12-07 50.14 51.78 50.14 51.65 1.4M
2023-12-06 51.20 53.89 50.34 50.89 2.2M
2023-12-05 54.64 54.95 51.51 51.57 2.3M
2023-12-04 57.57 57.60 54.21 54.62 2.9M
2023-12-01 59.44 60.81 56.00 58.00 4.3M
2023-11-30 62.00 64.00 57.45 60.20 5.3M
2023-11-29 51.72 61.00 51.50 59.00 3.7M
2023-11-28 52.14 52.16 50.57 51.73 0.3M
2023-11-27 51.06 51.80 50.05 51.32 0.4M
2023-11-24 52.22 52.25 50.55 51.07 0.5M
2023-11-23 52.14 52.56 51.52 52.22 0.4M
2023-11-22 52.75 52.89 51.86 51.86 0.4M
2023-11-21 53.83 53.87 52.25 52.75 0.6M
2023-11-20 53.23 54.65 52.53 53.80 1.0M
2023-11-17 51.01 53.12 50.90 52.75 0.9M
2023-11-16 51.54 52.06 50.90 51.10 0.6M
2023-11-15 53.53 53.53 51.30 51.54 0.7M
2023-11-14 52.50 52.50 51.30 51.85 0.4M
2023-11-13 52.38 52.52 51.10 52.18 0.9M
2023-11-10 50.96 52.49 50.60 52.00 1.1M
2023-11-09 50.02 52.31 49.70 51.28 1.3M
2023-11-08 49.62 50.68 49.13 50.26 1.0M
2023-11-07 49.32 50.10 48.19 49.69 0.9M
2023-11-06 46.85 48.98 46.51 48.85 1.2M
2023-11-03 45.30 47.77 44.93 47.02 1.4M
2023-11-02 45.50 45.50 44.04 44.09 0.6M
2023-11-01 46.18 46.65 44.66 45.07 0.7M
2023-10-31 47.47 47.47 45.68 46.17 0.5M
2023-10-30 45.58 47.66 44.81 47.14 1.1M
2023-10-27 43.79 45.84 43.40 45.43 0.6M
2023-10-26 43.04 44.30 42.59 44.13 0.6M
2023-10-25 45.23 45.29 42.51 43.46 1.0M
2023-10-24 43.69 45.13 43.29 44.63 0.4M
2023-10-23 44.47 44.97 43.28 43.69 0.3M
2023-10-20 45.50 46.19 44.69 44.71 0.4M
2023-10-19 44.44 46.73 44.44 45.50 0.5M
2023-10-18 46.78 46.85 45.53 45.72 0.4M
2023-10-17 47.11 47.35 46.46 46.66 0.3M
2023-10-16 48.28 48.37 46.55 47.04 0.7M
2023-10-13 49.40 49.41 47.50 48.38 0.6M
2023-10-12 48.79 49.67 48.40 49.65 0.6M
2023-10-11 48.04 49.20 47.81 48.73 0.5M
2023-10-10 48.51 48.88 47.89 48.02 0.4M
2023-10-09 48.64 49.23 47.91 48.44 0.4M
2023-09-28 48.25 49.07 47.92 48.73 0.5M
2023-09-27 48.45 49.36 48.09 48.31 0.4M
2023-09-26 49.58 49.58 48.32 48.39 0.5M
2023-09-25 51.16 51.36 49.03 49.31 0.6M
2023-09-22 47.12 50.55 47.12 50.48 0.6M
2023-09-21 48.16 49.10 47.66 48.50 0.6M
2023-09-20 48.05 49.61 48.05 48.20 0.5M
2023-09-19 51.27 51.27 49.24 49.36 0.6M
2023-09-18 49.75 53.00 49.23 51.27 0.8M
2023-09-15 50.51 50.95 49.62 49.99 0.3M
2023-09-14 51.02 51.11 49.80 50.23 0.4M
2023-09-13 52.07 52.16 50.11 51.01 0.6M
2023-09-12 52.12 52.28 50.82 51.84 0.4M
2023-09-11 50.80 52.50 50.06 51.76 0.7M
2023-09-08 50.80 51.16 50.01 51.00 0.4M
2023-09-07 52.53 52.53 50.61 50.80 0.6M
2023-09-06 51.09 52.85 50.78 52.78 0.8M
2023-09-05 51.12 52.10 51.02 51.31 0.5M
2023-09-04 51.82 52.07 50.50 51.25 0.6M
2023-09-01 51.88 52.99 51.06 51.88 0.7M
2023-08-31 51.85 52.47 51.03 51.87 0.9M
2023-08-30 49.89 52.49 49.86 52.11 1.2M
2023-08-29 46.37 51.12 45.71 50.21 1.6M
2023-08-28 48.03 48.88 46.05 46.25 0.9M
2023-08-25 47.88 47.88 45.48 45.75 1.0M
2023-08-24 47.27 48.30 46.30 47.65 0.5M
2023-08-23 47.45 47.77 46.23 47.18 0.4M
2023-08-22 48.12 49.37 46.67 47.90 0.6M
2023-08-21 48.17 48.60 47.82 48.11 0.4M
2023-08-18 48.60 49.24 48.09 48.16 0.6M
2023-08-17 46.79 48.86 46.25 48.60 0.9M
2023-08-16 48.69 49.36 46.75 46.80 0.6M
2023-08-15 49.87 49.87 48.32 48.71 0.5M
2023-08-14 49.20 49.96 48.00 49.90 0.6M
2023-08-11 49.90 50.34 49.30 49.30 0.4M
2023-08-10 50.70 50.70 49.78 50.00 0.4M
2023-08-09 51.11 51.55 49.97 50.03 0.6M
2023-08-08 51.50 52.17 51.18 51.37 0.3M
2023-08-07 52.64 52.64 51.18 51.37 0.7M
2023-08-04 52.50 53.00 51.20 52.12 1.0M
2023-08-03 52.00 52.70 51.66 52.15 0.3M
2023-08-02 51.63 53.69 51.50 52.33 0.9M
2023-08-01 52.81 53.22 51.61 51.92 0.5M
2023-07-31 53.42 54.30 52.65 53.08 1.1M
2023-07-28 52.33 54.33 50.81 54.20 1.2M
2023-07-27 52.88 52.88 51.73 51.95 0.5M
2023-07-26 51.58 53.58 51.58 52.61 1.0M
2023-07-25 51.23 52.70 51.23 51.91 0.9M
2023-07-24 50.00 51.40 49.10 51.00 1.0M
2023-07-21 52.00 52.00 49.80 50.12 1.3M
2023-07-20 54.40 54.76 51.50 51.85 1.8M
2023-07-19 55.78 55.85 54.12 54.60 1.1M
2023-07-18 56.70 56.98 54.96 55.50 1.3M
2023-07-17 61.80 61.80 56.38 56.38 1.8M
2023-07-14 61.00 61.03 59.30 60.08 1.3M
2023-07-13 61.12 61.94 59.80 60.23 2.0M
2023-07-12 60.00 62.83 59.21 62.01 3.1M
2023-07-11 60.40 60.95 59.00 60.17 2.2M
2023-07-10 62.22 63.12 59.36 60.30 3.2M
2023-07-07 62.98 63.00 59.84 60.16 3.3M
2023-07-06 58.61 65.79 56.62 62.81 4.4M
2023-07-05 56.37 61.40 55.89 58.51 3.6M
2023-07-04 56.01 56.82 55.11 56.45 1.4M
2023-07-03 56.50 59.27 55.45 55.75 2.4M
2023-06-30 56.57 58.63 56.57 56.94 2.5M
2023-06-29 55.31 63.00 55.31 57.71 4.3M
2023-06-28 53.24 54.15 51.50 53.46 1.1M
2023-06-27 55.69 55.71 53.10 53.29 1.2M
2023-06-26 55.73 56.48 55.05 55.68 0.9M
2023-06-21 57.20 58.05 55.74 56.38 1.0M
2023-06-20 55.83 57.76 54.45 57.51 1.5M
2023-06-19 53.35 56.10 53.02 55.81 1.4M
2023-06-16 53.59 53.63 52.23 53.35 0.8M
2023-06-15 51.02 53.45 50.69 52.70 1.1M
2023-06-14 51.36 51.81 50.73 50.85 0.4M
2023-06-13 50.40 51.60 50.19 51.60 0.5M
2023-06-12 49.78 51.44 49.58 50.85 0.5M
2023-06-09 49.57 50.27 48.96 49.77 0.5M
2023-06-08 50.78 51.06 49.78 49.80 0.5M
2023-06-07 50.16 51.00 49.50 51.00 0.5M
2023-06-06 52.18 52.53 50.10 50.10 0.6M
2023-06-05 51.24 52.90 51.03 52.16 0.7M
2023-06-02 50.45 51.82 50.00 51.33 0.8M
2023-06-01 50.99 50.99 49.78 50.45 0.8M
2023-05-31 51.42 51.66 50.10 51.12 0.7M
2023-05-30 51.57 52.00 50.24 50.92 1.1M
2023-05-29 53.99 53.99 51.28 51.57 1.2M
2023-05-26 54.00 54.14 52.82 53.58 0.6M
2023-05-25 54.33 55.50 53.75 54.57 0.9M
2023-05-24 52.67 55.11 52.32 54.65 0.9M
2023-05-23 53.49 54.00 52.75 52.77 0.7M
2023-05-22 54.25 54.54 53.00 53.53 0.7M
2023-05-19 52.73 54.66 52.70 53.58 0.7M
2023-05-18 53.23 53.64 52.60 53.20 0.4M
2023-05-17 52.54 53.67 52.19 53.23 0.6M
2023-05-16 49.89 53.87 49.67 53.31 1.2M
2023-05-15 48.81 49.96 48.67 49.86 0.3M
2023-05-12 50.45 50.75 48.87 48.94 0.6M
2023-05-11 50.90 51.20 50.11 50.50 0.4M
2023-05-10 52.55 52.55 49.60 50.97 0.8M
2023-05-09 55.51 55.51 51.80 52.17 1.0M
2023-05-08 55.21 56.67 54.59 55.20 0.5M
2023-05-05 55.80 55.92 54.39 55.22 0.7M
2023-05-04 55.33 56.67 54.76 55.61 0.7M
2023-04-28 56.32 56.61 54.68 55.42 0.9M
2023-04-27 54.00 56.67 51.17 56.37 1.7M
2023-04-26 51.71 54.51 49.44 54.28 1.8M
2023-04-25 54.67 55.87 49.05 50.38 1.5M
2023-04-24 55.05 55.67 53.70 54.34 0.6M
2023-04-21 56.58 57.03 54.69 55.92 0.6M
2023-04-20 57.24 57.57 56.67 56.88 0.4M
2023-04-19 58.39 58.82 56.93 57.41 0.7M
2023-04-18 58.93 59.97 58.01 58.59 0.6M
2023-04-17 57.66 60.80 57.34 58.93 1.4M
2023-04-14 55.67 57.53 55.20 57.30 1.0M
2023-04-13 55.98 55.99 55.01 55.17 0.6M
2023-04-12 55.03 56.13 54.97 55.47 0.7M
2023-04-11 55.33 56.52 54.63 55.13 0.9M
2023-04-10 54.71 56.51 54.20 54.99 1.0M
2023-04-07 52.58 54.91 52.57 54.67 1.1M
2023-04-06 52.73 52.97 51.33 52.58 0.6M
2023-04-04 54.47 54.72 52.49 52.73 1.0M
2023-04-03 56.40 56.40 54.47 54.73 0.7M
2023-03-31 54.61 55.71 54.47 55.66 0.4M
2023-03-30 54.17 55.00 54.00 54.51 0.5M
2023-03-29 55.30 56.53 54.17 54.17 0.8M
2023-03-28 54.60 55.63 54.20 55.15 0.7M
2023-03-27 54.77 55.35 54.30 54.67 0.5M
2023-03-24 56.15 56.97 54.59 54.77 0.8M
2023-03-23 55.77 57.20 55.41 56.13 0.7M
2023-03-22 55.87 56.33 55.20 55.96 0.8M
2023-03-21 55.73 56.39 54.53 55.52 1.0M
2023-03-20 55.91 56.85 53.45 55.73 1.2M
2023-03-17 59.11 59.11 55.54 55.57 1.3M
2023-03-16 60.05 60.58 57.12 58.53 1.1M
2023-03-15 58.93 61.33 58.53 60.63 0.9M
2023-03-14 58.95 59.63 57.93 58.86 0.9M
2023-03-13 60.14 61.27 58.67 59.25 0.8M
2023-03-10 60.91 62.27 60.01 60.69 0.7M
2023-03-09 61.85 62.35 60.67 60.73 0.8M
2023-03-08 62.73 63.05 59.99 62.05 1.7M
2023-03-07 61.59 63.93 59.47 63.53 1.5M
2023-03-06 60.67 61.92 59.99 61.60 0.6M
2023-03-03 61.29 61.94 59.77 60.82 0.7M
2023-03-02 61.13 61.94 60.48 60.76 0.4M
2023-03-01 62.47 62.47 60.67 61.35 0.6M
2023-02-28 64.00 64.41 61.75 62.38 0.7M
2023-02-27 64.76 65.39 63.37 63.50 0.6M
2023-02-24 64.41 65.58 63.61 64.87 0.4M
2023-02-23 67.33 67.33 63.12 65.65 1.9M
2023-02-22 67.31 68.22 66.13 67.00 0.6M
2023-02-21 65.07 68.67 64.21 67.67 1.2M
2023-02-20 64.19 65.62 63.00 65.07 0.5M
2023-02-17 64.53 65.59 62.40 64.67 0.9M
2023-02-16 66.33 67.69 64.53 64.53 0.8M
2023-02-15 64.52 67.93 64.00 66.86 1.1M
2023-02-14 61.41 65.87 61.34 65.80 1.9M
2023-02-13 61.93 63.05 60.50 61.72 0.9M
2023-02-10 62.31 63.40 61.47 61.95 0.6M
2023-02-09 61.97 62.99 60.84 62.29 0.7M
2023-02-08 60.67 62.61 59.07 61.97 1.3M
2023-02-07 58.60 61.92 58.26 59.87 1.3M
2023-02-06 59.33 60.25 57.80 58.60 1.0M
2023-02-03 59.39 60.00 58.47 59.33 1.0M
2023-02-02 60.97 62.11 59.25 59.38 1.1M
2023-02-01 60.33 61.89 59.01 61.60 1.1M
2023-01-31 60.35 60.65 58.29 60.45 0.9M
2023-01-30 58.87 61.25 58.68 61.20 1.2M
2023-01-20 59.77 60.45 58.00 58.44 0.9M
2023-01-19 59.32 61.33 58.39 59.77 1.6M
2023-01-18 62.59 62.67 58.59 59.33 2.0M
2023-01-17 57.84 63.52 57.17 62.58 2.8M
2023-01-16 56.19 58.95 56.00 57.84 1.5M
2023-01-13 53.34 58.13 52.93 56.51 2.4M
2023-01-12 52.60 53.47 51.60 53.41 1.1M
2023-01-11 55.37 55.95 52.52 52.65 1.9M
2023-01-10 54.06 56.13 52.67 55.95 1.3M
2023-01-09 55.33 58.00 52.67 53.80 1.6M
2023-01-06 52.92 55.71 52.25 54.50 1.3M
2023-01-05 54.67 55.20 52.63 52.92 1.9M
2023-01-04 55.75 57.57 53.90 54.03 0.9M
2023-01-03 54.40 55.93 52.79 55.75 1.2M