Weifu High Tech Group (200581)

200581
🏛️ 중국 →
14.14
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
2024-12-31 12.62 12.80 12.62 12.74 0.2M
2024-12-30 12.69 12.76 12.65 12.69 0.2M
2024-12-27 12.67 12.70 12.60 12.65 0.1M
2024-12-26 12.54 12.67 12.53 12.66 0.2M
2024-12-25 12.57 12.59 12.50 12.54 0.1M
2024-12-24 12.58 12.59 12.50 12.57 0.1M
2024-12-23 12.39 12.61 12.37 12.54 0.4M
2024-12-20 12.45 12.48 12.34 12.34 0.1M
2024-12-19 12.45 12.50 12.41 12.47 0.1M
2024-12-18 12.57 12.57 12.47 12.51 0.0M
2024-12-17 12.54 12.54 12.46 12.51 0.1M
2024-12-16 12.55 12.55 12.46 12.52 0.1M
2024-12-13 12.49 12.54 12.47 12.51 0.1M
2024-12-12 12.55 12.56 12.46 12.54 0.1M
2024-12-11 12.56 12.58 12.44 12.49 0.1M
2024-12-10 12.66 12.72 12.52 12.54 0.2M
2024-12-09 12.55 12.55 12.43 12.47 0.1M
2024-12-06 12.45 12.56 12.45 12.53 0.1M
2024-12-05 12.55 12.57 12.47 12.52 0.1M
2024-12-04 12.52 12.55 12.42 12.51 0.1M
2024-12-03 12.37 12.50 12.30 12.50 0.3M
2024-12-02 12.26 12.38 12.26 12.33 0.2M
2024-11-29 12.11 12.33 12.09 12.28 0.3M
2024-11-28 12.11 12.12 12.00 12.06 0.2M
2024-11-27 12.07 12.07 11.89 12.06 0.1M
2024-11-26 12.05 12.18 11.96 12.07 0.2M
2024-11-25 12.36 12.36 12.00 12.01 0.3M
2024-11-22 12.42 12.53 12.29 12.36 0.3M
2024-11-21 12.37 12.40 12.36 12.38 0.1M
2024-11-20 12.40 12.40 12.30 12.39 0.3M
2024-11-19 12.50 12.53 12.33 12.39 0.3M
2024-11-18 12.46 12.66 12.44 12.45 0.3M
2024-11-15 12.57 12.59 12.46 12.50 0.3M
2024-11-14 13.05 13.12 12.46 12.55 1.0M
2024-11-13 12.88 13.05 12.88 13.03 0.3M
2024-11-12 13.10 13.16 12.88 12.90 0.5M
2024-11-11 13.08 13.08 12.90 13.03 0.3M
2024-11-08 13.18 13.19 13.00 13.08 0.3M
2024-11-07 13.01 13.09 13.01 13.09 0.1M
2024-11-06 13.10 13.13 12.98 13.00 0.3M
2024-11-05 12.92 13.13 12.92 13.07 0.4M
2024-11-04 12.83 12.99 12.80 12.98 0.3M
2024-11-01 12.80 12.87 12.72 12.83 0.3M
2024-10-31 12.40 12.79 12.38 12.77 0.4M
2024-10-30 12.73 12.82 12.38 12.45 0.4M
2024-10-29 12.75 12.86 12.68 12.73 0.3M
2024-10-28 12.80 12.85 12.70 12.75 0.3M
2024-10-25 12.65 12.82 12.53 12.70 0.9M
2024-10-24 13.12 13.15 12.88 12.88 0.4M
2024-10-23 13.20 13.20 13.06 13.09 0.2M
2024-10-22 13.23 13.23 13.03 13.17 0.3M
2024-10-21 13.10 13.19 13.06 13.14 0.3M
2024-10-18 12.88 13.13 12.79 13.08 0.7M
2024-10-17 12.76 12.95 12.76 12.84 0.3M
2024-10-16 12.71 12.84 12.61 12.76 0.2M
2024-10-15 12.78 12.78 12.66 12.70 0.2M
2024-10-14 12.80 12.91 12.74 12.89 0.4M
2024-10-11 12.97 12.97 12.71 12.77 0.4M
2024-10-10 12.71 13.05 12.71 12.99 0.6M
2024-10-09 12.95 12.97 12.51 12.70 0.8M
2024-10-08 13.79 13.79 12.83 13.10 1.5M
2024-09-30 12.31 12.80 12.29 12.70 1.0M
2024-09-27 12.10 12.21 12.09 12.19 0.6M
2024-09-26 11.83 12.04 11.83 12.03 0.4M
2024-09-25 11.80 12.05 11.78 11.88 0.7M
2024-09-24 11.47 11.78 11.44 11.75 0.5M
2024-09-23 11.32 11.48 11.31 11.43 0.2M
2024-09-20 11.12 11.40 11.03 11.40 0.3M
2024-09-19 10.81 11.17 10.81 11.08 0.3M
2024-09-18 10.99 10.99 10.79 10.88 0.6M
2024-09-13 11.39 11.39 10.99 11.04 0.5M
2024-09-12 11.42 11.42 11.31 11.32 0.1M
2024-09-11 11.50 11.50 11.33 11.34 0.2M
2024-09-10 11.54 11.54 11.40 11.49 0.1M
2024-09-09 11.63 11.63 11.39 11.43 0.3M
2024-09-06 11.61 11.67 11.58 11.58 0.1M
2024-09-05 11.60 11.65 11.56 11.58 0.1M
2024-09-04 11.60 11.69 11.59 11.60 0.2M
2024-09-03 11.64 11.64 11.59 11.62 0.1M
2024-09-02 11.67 11.67 11.56 11.64 0.1M
2024-08-30 11.45 11.77 11.45 11.68 0.3M
2024-08-29 11.58 11.58 11.47 11.48 0.1M
2024-08-28 11.62 11.67 11.51 11.55 0.2M
2024-08-27 11.68 11.69 11.64 11.66 0.1M
2024-08-26 11.64 11.67 11.61 11.65 0.1M
2024-08-23 11.59 11.65 11.58 11.64 0.2M
2024-08-22 11.75 11.79 11.57 11.59 0.7M
2024-08-21 11.45 11.53 11.43 11.49 0.1M
2024-08-20 11.68 11.68 11.30 11.45 0.3M
2024-08-19 11.73 11.74 11.66 11.67 0.1M
2024-08-16 11.67 11.76 11.66 11.71 0.1M
2024-08-15 11.67 11.73 11.65 11.72 0.1M
2024-08-14 11.73 11.75 11.62 11.72 0.1M
2024-08-13 11.61 11.74 11.61 11.70 0.1M
2024-08-12 11.53 11.66 11.53 11.66 0.2M
2024-08-09 11.48 11.64 11.48 11.60 0.2M
2024-08-08 11.43 11.56 11.40 11.47 0.2M
2024-08-07 11.36 11.57 11.36 11.50 0.2M
2024-08-06 11.59 11.72 11.34 11.43 0.6M
2024-08-05 11.92 11.92 11.57 11.59 0.4M
2024-08-02 11.80 11.90 11.77 11.89 0.1M
2024-08-01 11.90 11.93 11.81 11.85 0.1M
2024-07-31 11.75 11.93 11.75 11.90 0.2M
2024-07-30 11.82 11.82 11.72 11.77 0.2M
2024-07-29 11.86 11.86 11.71 11.80 0.1M
2024-07-26 11.77 11.88 11.77 11.87 0.3M
2024-07-25 11.82 11.83 11.74 11.75 0.5M
2024-07-24 11.89 11.92 11.81 11.91 0.2M
2024-07-23 11.95 11.95 11.80 11.85 0.3M
2024-07-22 11.98 12.05 11.80 11.95 0.2M
2024-07-19 11.88 11.99 11.87 11.96 0.3M
2024-07-18 11.80 11.87 11.78 11.87 0.3M
2024-07-17 11.88 11.88 11.73 11.77 0.1M
2024-07-16 11.82 11.88 11.76 11.84 0.1M
2024-07-15 11.97 11.98 11.82 11.82 0.2M
2024-07-12 11.81 11.94 11.81 11.93 0.2M
2024-07-11 11.81 11.89 11.81 11.87 0.3M
2024-07-10 11.65 11.78 11.65 11.71 0.3M
2024-07-09 11.40 11.72 11.39 11.71 0.4M
2024-07-08 11.57 11.57 11.35 11.40 0.2M
2024-07-05 11.54 11.62 11.33 11.54 0.3M
2024-07-04 11.56 11.66 11.51 11.60 0.3M
2024-07-03 11.82 11.85 11.37 11.54 0.4M
2024-07-02 11.88 11.91 11.78 11.83 0.3M
2024-07-01 11.72 11.88 11.66 11.86 0.5M
2024-06-28 11.53 11.68 11.53 11.65 0.4M
2024-06-27 11.57 11.57 11.43 11.53 0.4M
2024-06-26 11.34 11.47 11.33 11.46 0.4M
2024-06-25 11.30 11.38 11.29 11.33 0.8M
2024-06-24 11.30 11.30 11.02 11.25 0.3M
2024-06-21 11.23 11.33 11.22 11.24 0.2M
2024-06-20 11.30 11.39 11.20 11.23 0.5M
2024-06-19 12.42 12.42 12.23 12.26 0.2M
2024-06-18 12.35 12.46 12.31 12.37 0.4M
2024-06-17 12.30 12.43 12.30 12.32 0.4M
2024-06-14 12.33 12.33 12.24 12.33 0.4M
2024-06-13 12.30 12.38 12.21 12.25 0.2M
2024-06-12 12.20 12.28 12.12 12.26 0.2M
2024-06-11 12.10 12.12 12.03 12.11 0.2M
2024-06-07 11.84 12.12 11.81 12.04 0.2M
2024-06-06 12.19 12.26 11.82 11.84 0.7M
2024-06-05 12.16 12.31 12.16 12.23 0.3M
2024-06-04 12.09 12.18 12.02 12.16 0.2M
2024-06-03 12.38 12.49 12.03 12.13 0.9M
2024-05-31 12.16 12.77 12.12 12.34 3.5M
2024-05-30 12.13 12.17 12.10 12.16 0.4M
2024-05-29 12.07 12.13 12.05 12.10 0.4M
2024-05-28 12.08 12.10 12.03 12.03 0.2M
2024-05-27 12.03 12.10 12.00 12.09 0.3M
2024-05-24 11.91 11.99 11.86 11.98 0.2M
2024-05-23 11.97 11.99 11.83 11.87 0.4M
2024-05-22 11.70 11.99 11.68 11.90 0.6M
2024-05-21 11.57 11.70 11.56 11.70 0.5M
2024-05-20 11.68 11.68 11.46 11.56 0.5M
2024-05-17 11.60 11.71 11.51 11.69 0.3M
2024-05-16 11.54 11.68 11.54 11.60 0.6M
2024-05-15 11.42 11.70 11.42 11.53 0.8M
2024-05-14 11.68 11.73 11.44 11.48 0.8M
2024-05-13 11.92 11.93 11.63 11.63 1.0M
2024-05-10 12.15 12.21 11.94 11.95 0.6M
2024-05-09 11.93 12.17 11.91 12.14 0.4M
2024-05-08 11.78 11.96 11.72 11.93 0.5M
2024-05-07 11.73 11.76 11.69 11.75 0.4M
2024-05-06 11.34 11.75 11.34 11.74 1.0M
2024-04-30 11.23 11.37 11.23 11.35 0.6M
2024-04-29 11.16 11.30 11.13 11.29 0.5M
2024-04-26 11.08 11.15 11.03 11.13 0.4M
2024-04-25 11.00 11.18 11.00 11.12 0.7M
2024-04-24 10.83 10.94 10.79 10.91 0.3M
2024-04-23 10.85 10.89 10.78 10.82 0.3M
2024-04-22 10.98 11.00 10.68 10.87 0.3M
2024-04-19 10.99 11.00 10.93 10.97 0.2M
2024-04-18 11.00 11.04 10.92 10.97 0.5M
2024-04-17 10.78 10.96 10.68 10.96 0.9M
2024-04-16 10.96 10.99 10.65 10.75 1.2M
2024-04-15 10.65 10.65 10.50 10.58 0.3M
2024-04-12 10.52 10.66 10.41 10.65 0.2M
2024-04-11 10.43 10.53 10.39 10.53 0.2M
2024-04-10 10.58 10.60 10.44 10.49 0.2M
2024-04-09 10.73 10.73 10.48 10.57 0.3M
2024-04-08 10.73 10.80 10.60 10.73 0.4M
2024-04-03 10.65 10.71 10.55 10.69 0.3M
2024-04-02 10.52 10.64 10.47 10.63 0.4M
2024-04-01 10.36 10.54 10.36 10.51 0.5M
2024-03-29 10.38 10.42 10.30 10.34 0.1M
2024-03-28 10.30 10.44 10.25 10.36 0.2M
2024-03-27 10.40 10.40 10.29 10.31 0.1M
2024-03-26 10.28 10.38 10.21 10.38 0.3M
2024-03-25 10.26 10.32 10.16 10.30 0.2M
2024-03-22 10.31 10.36 10.27 10.32 0.2M
2024-03-21 10.24 10.35 10.24 10.33 0.4M
2024-03-20 10.20 10.28 10.17 10.25 0.1M
2024-03-19 10.16 10.25 10.16 10.20 0.1M
2024-03-18 10.00 10.19 10.00 10.17 0.7M
2024-03-15 10.30 10.31 9.94 9.94 0.9M
2024-03-14 10.36 10.40 10.25 10.27 0.2M
2024-03-13 10.35 10.40 10.32 10.33 0.2M
2024-03-12 10.52 10.60 10.31 10.35 0.4M
2024-03-11 10.44 10.55 10.40 10.52 0.3M
2024-03-08 10.39 10.45 10.37 10.44 0.2M
2024-03-07 10.49 10.50 10.37 10.41 0.4M
2024-03-06 10.53 10.53 10.37 10.39 0.3M
2024-03-05 10.41 10.58 10.40 10.56 0.4M
2024-03-04 10.22 10.50 10.22 10.45 0.6M
2024-03-01 10.13 10.28 10.09 10.27 0.5M
2024-02-29 10.02 10.11 9.97 10.07 0.4M
2024-02-28 10.07 10.14 10.00 10.02 0.4M
2024-02-27 10.05 10.13 10.00 10.07 0.5M
2024-02-26 10.10 10.18 10.07 10.07 0.4M
2024-02-23 10.04 10.17 10.00 10.15 0.7M
2024-02-22 10.00 10.05 9.97 10.05 0.2M
2024-02-21 9.94 10.05 9.89 10.00 0.5M
2024-02-20 9.93 10.01 9.92 9.98 0.2M
2024-02-19 9.98 10.01 9.91 9.98 0.4M
2024-02-08 9.79 10.08 9.78 9.95 0.7M
2024-02-07 9.45 9.74 9.45 9.73 0.5M
2024-02-06 9.24 9.55 9.24 9.53 0.6M
2024-02-05 9.24 9.32 9.03 9.25 0.7M
2024-02-02 9.31 9.39 9.23 9.31 0.4M
2024-02-01 9.39 9.43 9.27 9.34 0.4M
2024-01-31 9.38 9.38 9.23 9.34 0.3M
2024-01-30 9.26 9.43 9.25 9.36 0.5M
2024-01-29 9.25 9.35 9.25 9.29 0.5M
2024-01-26 8.91 9.38 8.91 9.29 2.3M
2024-01-25 8.40 8.60 8.33 8.59 0.3M
2024-01-24 8.32 8.47 8.13 8.40 0.3M
2024-01-23 8.02 8.29 8.02 8.26 0.1M
2024-01-22 8.54 8.60 7.81 8.19 0.5M
2024-01-19 8.52 8.61 8.52 8.54 0.2M
2024-01-18 8.76 8.78 8.52 8.67 0.4M
2024-01-17 8.95 8.95 8.76 8.78 0.1M
2024-01-16 8.97 9.00 8.87 8.91 0.1M
2024-01-15 8.92 8.96 8.88 8.95 0.1M
2024-01-12 8.90 8.95 8.90 8.92 0.1M
2024-01-11 8.85 8.92 8.80 8.91 0.1M
2024-01-10 8.86 8.89 8.81 8.81 0.1M
2024-01-09 8.84 8.97 8.84 8.91 0.1M
2024-01-08 8.98 9.00 8.84 8.86 0.3M
2024-01-05 9.04 9.12 8.94 9.00 0.3M
2024-01-04 9.03 9.06 8.94 9.04 0.2M
2024-01-03 9.06 9.08 8.95 9.05 0.2M
2024-01-02 8.95 9.10 8.86 9.06 0.4M