Wenzhou Yihua Connector Co Ltd (002897)

002897
🏛️ 중국 →
47.02
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
2022-12-30 59.17 61.22 58.16 58.79 5.9M
2022-12-29 58.12 60.36 57.06 58.66 6.1M
2022-12-28 55.00 59.10 54.13 58.00 8.1M
2022-12-27 50.38 54.90 50.38 54.12 8.4M
2022-12-26 45.00 50.05 45.00 50.05 4.5M
2022-12-23 46.00 46.70 44.70 45.50 2.9M
2022-12-22 48.45 48.60 46.20 46.40 2.5M
2022-12-21 50.08 50.08 47.51 48.40 2.5M
2022-12-20 49.46 51.44 49.01 50.08 2.8M
2022-12-19 49.40 49.94 48.70 49.44 2.2M
2022-12-16 51.99 51.99 49.08 49.37 4.0M
2022-12-15 51.26 52.72 51.04 52.56 2.5M
2022-12-14 51.64 51.85 50.60 51.10 1.8M
2022-12-13 54.30 54.66 51.35 51.64 3.4M
2022-12-12 52.48 54.79 51.62 54.16 3.4M
2022-12-09 53.79 54.38 52.61 52.95 3.3M
2022-12-08 53.09 54.48 52.09 53.95 4.0M
2022-12-07 54.70 54.70 52.50 53.09 3.7M
2022-12-06 55.15 55.65 53.48 54.65 4.1M
2022-12-05 57.37 57.63 54.20 55.65 5.7M
2022-12-02 52.31 57.38 51.80 57.38 6.5M
2022-12-01 52.71 54.05 52.01 52.16 3.3M
2022-11-30 50.69 53.51 49.00 52.71 4.4M
2022-11-29 53.70 53.73 50.60 50.75 5.3M
2022-11-28 53.00 54.91 52.09 53.60 2.0M
2022-11-25 55.60 57.14 53.51 53.94 3.0M
2022-11-24 55.70 58.05 55.24 56.38 4.0M
2022-11-23 53.64 55.99 51.88 55.59 3.9M
2022-11-22 56.01 56.39 53.00 53.63 3.3M
2022-11-21 54.78 56.66 53.76 56.40 4.2M
2022-11-18 56.53 58.00 54.41 54.74 4.8M
2022-11-17 57.46 57.53 55.22 56.84 2.7M
2022-11-16 59.50 60.98 57.02 57.78 3.6M
2022-11-15 57.49 60.16 57.25 60.09 3.5M
2022-11-14 60.35 62.20 56.79 57.49 5.8M
2022-11-11 62.81 63.80 60.48 62.59 4.6M
2022-11-10 62.97 65.33 60.07 60.55 5.8M
2022-11-09 58.49 63.84 58.41 62.93 5.6M
2022-11-08 59.99 60.29 57.60 58.63 3.6M
2022-11-07 59.50 62.49 59.01 60.40 4.2M
2022-11-04 58.68 61.32 58.67 59.99 4.4M
2022-11-03 55.90 61.50 55.90 58.67 6.2M
2022-11-02 54.43 58.05 53.37 57.05 6.0M
2022-11-01 50.88 55.10 50.88 54.77 6.3M
2022-10-31 53.56 54.70 50.59 50.88 5.3M
2022-10-28 56.83 57.54 53.20 53.50 4.9M
2022-10-27 57.50 60.66 56.74 56.82 8.6M
2022-10-26 52.97 57.28 51.84 56.13 7.4M
2022-10-25 49.21 54.10 48.21 52.90 7.6M
2022-10-24 48.08 50.40 48.00 49.71 5.5M
2022-10-21 49.40 49.72 47.88 47.93 4.0M
2022-10-20 50.10 50.87 48.60 49.22 4.4M
2022-10-19 51.65 52.50 49.70 50.05 5.6M
2022-10-18 52.32 53.53 51.47 52.05 5.2M
2022-10-17 55.23 57.33 51.10 52.38 9.8M
2022-10-14 51.50 56.17 49.66 56.17 6.5M
2022-10-13 51.48 53.50 50.00 51.06 5.3M
2022-10-12 47.96 51.30 47.26 51.07 6.3M
2022-10-11 48.53 49.50 46.51 47.80 11.6M
2022-10-10 53.00 54.20 51.68 51.68 1.6M
2022-09-30 62.00 62.00 57.42 57.42 3.0M
2022-09-29 58.33 63.80 57.28 63.80 6.4M
2022-09-28 57.23 59.61 56.41 58.00 3.9M
2022-09-27 60.02 60.21 56.66 57.70 3.2M
2022-09-26 55.84 60.80 55.00 59.15 4.5M
2022-09-23 58.21 59.56 55.76 55.97 2.7M
2022-09-22 57.66 60.20 56.50 58.17 2.6M
2022-09-21 59.81 60.01 57.52 57.98 2.8M
2022-09-20 58.13 62.50 57.98 59.98 3.1M
2022-09-19 57.25 59.46 57.25 57.71 2.6M
2022-09-16 59.02 60.58 57.88 58.39 3.3M
2022-09-15 63.85 63.85 58.00 59.10 5.2M
2022-09-14 65.19 65.99 62.56 63.23 3.8M
2022-09-13 67.19 67.19 62.98 65.19 4.2M
2022-09-09 69.59 69.98 64.71 66.44 4.6M
2022-09-08 70.95 72.91 68.90 69.33 2.9M
2022-09-07 69.96 72.72 68.75 70.51 3.8M
2022-09-06 67.50 71.40 65.11 70.01 3.8M
2022-09-05 68.17 69.50 64.56 66.41 3.4M
2022-09-02 65.55 69.30 64.72 66.83 3.2M
2022-09-01 64.51 66.60 62.58 65.03 4.2M
2022-08-31 67.18 69.82 63.88 64.12 5.6M
2022-08-30 72.05 72.93 68.36 68.78 3.6M
2022-08-29 67.07 74.30 67.00 71.90 4.1M
2022-08-26 71.69 74.08 68.65 69.46 3.3M
2022-08-25 72.50 74.50 69.50 71.20 5.0M
2022-08-24 73.58 75.16 72.00 73.50 5.4M
2022-08-23 71.96 77.33 71.81 74.27 6.5M
2022-08-22 77.00 79.00 71.19 72.68 11.8M
2022-08-19 82.96 83.64 75.20 76.99 6.8M
2022-08-18 83.62 86.11 78.04 82.96 4.2M
2022-08-17 78.97 87.92 78.97 85.33 5.9M
2022-08-16 81.33 83.48 78.57 79.93 4.7M
2022-08-15 69.99 79.53 69.99 79.53 5.1M
2022-08-12 79.10 79.59 72.30 72.30 5.6M
2022-08-11 74.20 81.39 74.20 80.33 4.9M
2022-08-10 70.86 75.36 70.86 74.00 4.5M
2022-08-09 70.02 77.02 69.31 71.68 8.4M
2022-08-08 62.17 70.02 61.28 70.02 4.6M
2022-08-05 62.98 64.28 61.20 63.65 3.6M
2022-08-04 64.63 64.82 60.72 62.02 3.9M
2022-08-03 65.93 67.30 62.50 63.97 4.1M
2022-08-02 68.26 69.50 63.83 65.88 5.0M
2022-08-01 69.19 70.37 66.90 69.30 4.7M
2022-07-29 63.61 69.96 63.60 69.96 7.0M
2022-07-28 59.80 65.38 57.79 63.60 9.6M
2022-07-27 53.53 59.46 52.73 59.46 7.3M
2022-07-26 53.18 54.20 51.52 54.05 3.9M
2022-07-25 54.00 54.00 51.20 53.53 5.9M
2022-07-22 54.58 55.86 53.00 54.24 4.0M
2022-07-21 54.61 55.78 54.10 55.09 4.1M
2022-07-20 55.79 56.21 54.22 54.62 6.6M
2022-07-19 59.26 60.80 54.87 56.56 9.4M
2022-07-18 55.28 59.40 54.03 58.05 11.3M
2022-07-15 50.12 54.00 49.53 54.00 5.2M
2022-07-14 48.64 49.97 46.04 49.09 5.9M
2022-07-13 45.13 49.53 43.96 47.22 4.9M
2022-07-12 45.41 47.09 43.90 45.30 3.1M
2022-07-11 44.18 47.26 44.18 45.58 4.2M
2022-07-08 44.80 48.50 44.74 45.92 5.9M
2022-07-07 43.34 44.78 42.54 44.44 3.5M
2022-07-06 43.29 44.30 42.15 42.96 2.8M
2022-07-05 43.67 44.50 42.00 43.74 3.5M
2022-07-04 45.54 45.70 42.22 43.59 5.8M
2022-07-01 44.11 47.85 44.10 45.76 6.8M
2022-06-30 42.03 44.46 41.62 44.10 5.4M
2022-06-29 48.00 48.34 44.15 44.15 5.5M
2022-06-28 46.51 49.09 45.88 49.06 5.7M
2022-06-27 47.99 48.56 45.16 46.38 5.5M
2022-06-24 48.70 49.58 46.94 47.91 4.4M
2022-06-23 45.41 49.48 45.28 48.70 5.8M
2022-06-22 45.06 47.00 44.50 45.40 4.4M
2022-06-21 47.08 47.87 44.40 45.41 5.1M
2022-06-20 47.23 48.40 46.52 47.18 4.1M
2022-06-17 44.09 47.22 44.09 46.52 6.1M
2022-06-16 44.10 49.20 44.10 46.28 8.6M
2022-06-15 45.36 46.86 44.10 44.73 4.8M
2022-06-14 46.00 46.15 43.54 45.40 5.7M
2022-06-13 46.78 47.63 45.52 46.39 4.7M
2022-06-10 45.17 47.33 43.70 46.30 6.9M
2022-06-09 47.50 48.94 45.05 47.00 11.1M
2022-06-08 47.00 51.50 44.53 50.05 13.0M
2022-06-07 47.21 47.21 47.21 47.21 2.1M
2022-06-06 38.89 42.92 38.27 42.92 4.8M
2022-06-02 37.15 40.16 37.03 39.02 4.1M
2022-06-01 38.00 38.52 37.14 37.30 3.1M
2022-05-31 37.56 39.90 36.54 38.17 5.4M
2022-05-30 35.80 36.78 35.11 36.55 2.1M
2022-05-27 36.40 36.84 35.50 36.16 2.6M
2022-05-26 35.40 37.85 35.29 36.40 4.7M
2022-05-25 36.00 36.06 34.44 35.50 4.7M
2022-05-24 36.25 37.86 35.29 36.30 7.6M
2022-05-23 35.88 37.60 35.56 37.11 7.4M
2022-05-20 35.00 37.79 34.10 36.50 10.8M
2022-05-19 30.70 34.43 30.29 34.43 5.3M
2022-05-18 30.50 32.80 30.35 31.30 6.1M
2022-05-17 29.46 30.11 28.98 29.91 2.9M
2022-05-16 29.98 30.15 29.22 29.40 1.8M
2022-05-13 29.65 30.20 29.02 29.74 2.4M
2022-05-12 28.90 30.19 28.70 29.66 2.7M
2022-05-11 29.99 30.95 29.30 29.31 5.2M
2022-05-10 27.35 30.69 27.16 29.88 5.9M
2022-05-09 26.78 29.19 26.00 27.90 4.7M
2022-05-06 27.95 28.50 26.46 26.78 5.0M
2022-05-05 25.55 27.78 24.88 27.78 2.7M
2022-04-29 25.00 25.61 24.35 25.25 3.4M
2022-04-28 24.22 25.10 23.17 24.30 3.0M
2022-04-27 22.35 24.50 21.58 24.10 3.9M
2022-04-26 24.04 24.30 22.22 22.41 3.1M
2022-04-25 26.01 26.21 23.64 23.67 4.3M
2022-04-22 27.53 27.53 25.85 26.25 2.8M
2022-04-21 28.01 28.55 26.74 26.96 2.5M
2022-04-20 29.90 29.90 28.30 28.55 3.1M
2022-04-19 29.44 30.43 28.94 29.19 3.8M
2022-04-18 28.26 29.68 27.68 29.11 3.4M
2022-04-15 28.47 28.54 27.24 28.16 3.1M
2022-04-14 29.64 30.07 28.45 28.84 2.8M
2022-04-13 31.31 31.68 29.32 29.53 4.4M
2022-04-12 31.15 32.11 31.15 31.64 2.4M
2022-04-11 33.40 33.76 31.26 31.47 2.6M
2022-04-08 35.88 36.58 32.68 33.76 3.5M
2022-04-07 36.82 37.17 35.76 35.87 1.7M
2022-04-06 37.00 37.56 36.73 37.23 1.7M
2022-04-01 37.90 38.44 36.37 37.18 2.2M
2022-03-31 36.70 38.52 36.25 37.90 3.0M
2022-03-30 37.10 37.62 36.56 36.87 1.4M
2022-03-29 36.57 38.10 36.56 36.80 1.8M
2022-03-28 35.56 36.92 35.00 36.69 1.9M
2022-03-25 37.40 37.97 35.90 36.28 2.6M
2022-03-24 39.10 39.49 37.12 37.20 3.3M
2022-03-23 39.00 40.98 38.68 39.56 2.1M
2022-03-22 40.08 40.82 38.52 39.10 2.8M
2022-03-21 39.45 41.80 39.39 40.20 5.2M
2022-03-18 39.04 39.46 37.80 38.87 3.1M
2022-03-17 40.49 40.90 38.85 39.40 5.9M
2022-03-16 37.89 40.87 36.22 40.80 5.6M
2022-03-15 37.99 39.20 36.56 37.15 3.4M
2022-03-14 39.93 40.25 37.50 38.00 4.8M
2022-03-11 39.87 40.80 39.46 39.80 3.0M
2022-03-10 40.09 42.60 39.69 40.92 5.5M
2022-03-09 41.79 42.38 36.85 39.60 6.9M
2022-03-08 42.60 43.73 39.98 40.48 5.8M
2022-03-07 41.80 45.50 40.77 42.43 5.6M
2022-03-04 42.20 43.40 40.66 42.20 3.0M
2022-03-03 42.49 43.99 42.16 42.16 4.6M
2022-03-02 43.18 43.29 40.88 42.77 5.8M
2022-03-01 43.46 45.20 42.41 42.83 10.1M
2022-02-28 38.33 42.21 37.01 42.21 6.4M
2022-02-25 39.20 40.20 37.80 38.37 3.9M
2022-02-24 38.46 40.80 37.71 38.75 5.9M
2022-02-23 37.02 38.93 36.70 38.46 4.1M
2022-02-22 36.39 37.12 35.63 36.64 3.2M
2022-02-21 37.35 38.20 36.22 36.81 3.1M
2022-02-18 36.30 38.28 36.01 37.35 5.2M
2022-02-17 37.17 37.87 34.53 36.44 6.8M
2022-02-16 34.99 35.95 34.34 35.21 3.8M
2022-02-15 33.00 34.79 32.76 34.50 4.3M
2022-02-14 32.47 33.66 32.08 32.82 4.4M
2022-02-11 34.90 35.33 32.80 33.07 7.9M
2022-02-10 36.32 36.40 34.80 35.33 4.5M
2022-02-09 38.60 38.74 35.99 36.71 6.1M
2022-02-08 37.49 39.58 37.29 38.75 3.6M
2022-02-07 41.48 41.48 37.63 38.13 3.6M
2022-01-28 39.19 40.75 38.20 39.54 2.4M
2022-01-27 40.89 41.31 38.78 39.10 2.8M
2022-01-26 41.60 42.60 40.30 40.59 3.0M
2022-01-25 43.88 44.31 41.10 41.23 3.1M
2022-01-24 41.67 45.51 41.51 44.16 4.6M
2022-01-21 43.35 44.04 41.19 42.00 4.0M
2022-01-20 44.00 46.00 41.78 43.71 4.6M
2022-01-19 46.18 46.18 43.20 44.00 3.5M
2022-01-18 43.45 46.33 42.30 45.30 5.8M
2022-01-17 40.88 44.40 39.27 42.88 7.9M
2022-01-14 39.06 42.04 37.82 41.00 7.4M
2022-01-13 39.64 39.64 37.61 38.22 4.6M
2022-01-12 39.92 40.52 38.70 39.62 6.0M
2022-01-11 40.96 41.50 38.65 39.60 5.6M
2022-01-10 41.05 41.91 39.39 40.96 6.5M
2022-01-07 46.31 46.37 41.05 41.05 6.4M
2022-01-06 47.36 47.51 43.00 45.61 5.4M
2022-01-05 51.50 51.77 46.19 46.68 3.8M
2022-01-04 57.89 57.89 50.95 50.96 4.3M