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
2023-12-29 36.96 37.58 36.60 37.16 5.5M
2023-12-28 34.60 37.77 34.60 37.10 10.7M
2023-12-27 34.55 35.16 33.50 34.90 3.5M
2023-12-26 34.96 35.30 34.40 34.55 2.5M
2023-12-25 34.70 35.19 34.51 34.92 2.7M
2023-12-22 34.50 35.49 34.24 34.50 3.9M
2023-12-21 32.02 34.83 32.02 34.62 4.2M
2023-12-20 33.96 34.09 33.14 33.17 2.3M
2023-12-19 33.85 34.47 33.66 33.92 2.1M
2023-12-18 34.50 34.70 33.85 33.95 1.9M
2023-12-15 34.79 35.34 34.63 34.71 1.9M
2023-12-14 35.20 35.70 34.71 34.79 2.4M
2023-12-13 35.66 35.71 34.96 34.98 2.8M
2023-12-12 36.30 36.40 35.55 35.66 3.2M
2023-12-11 36.01 36.28 35.46 36.28 3.3M
2023-12-08 35.70 36.73 35.70 36.33 3.8M
2023-12-07 35.51 35.87 35.25 35.70 2.0M
2023-12-06 35.60 35.99 35.10 35.52 3.3M
2023-12-05 36.93 36.93 35.36 35.37 4.0M
2023-12-04 37.60 37.60 36.81 36.95 3.8M
2023-12-01 37.30 37.73 36.85 37.61 3.6M
2023-11-30 37.90 37.95 36.68 37.34 4.3M
2023-11-29 38.60 39.10 37.90 38.10 5.1M
2023-11-28 38.91 39.09 38.10 38.77 6.7M
2023-11-27 37.16 40.39 36.93 39.06 10.1M
2023-11-24 37.86 37.86 36.58 36.89 4.0M
2023-11-23 37.06 38.19 36.93 37.86 3.8M
2023-11-22 38.13 38.41 37.16 37.20 4.1M
2023-11-21 39.30 39.40 38.17 38.31 4.7M
2023-11-20 39.51 39.59 38.90 39.48 3.9M
2023-11-17 38.73 39.80 38.73 39.78 4.8M
2023-11-16 40.03 40.29 38.93 39.04 7.6M
2023-11-15 41.00 41.96 40.43 40.45 10.4M
2023-11-14 39.62 41.80 39.30 40.26 10.6M
2023-11-13 38.39 41.50 38.39 39.56 10.9M
2023-11-10 38.89 39.01 37.77 38.02 8.7M
2023-11-09 38.50 41.00 37.39 39.62 16.6M
2023-11-08 37.52 37.80 36.90 37.36 5.7M
2023-11-07 37.10 37.55 36.83 37.38 5.1M
2023-11-06 36.07 37.50 36.07 37.40 8.0M
2023-11-03 34.31 36.63 34.31 36.04 7.0M
2023-11-02 36.11 36.15 34.30 34.30 5.3M
2023-11-01 35.96 36.63 35.59 35.92 4.4M
2023-10-31 36.60 37.68 35.53 35.60 6.8M
2023-10-30 36.53 37.70 35.80 37.12 9.7M
2023-10-27 35.88 37.32 35.60 36.53 11.5M
2023-10-26 34.13 36.20 33.06 35.98 10.2M
2023-10-25 33.66 34.74 33.50 34.08 5.3M
2023-10-24 33.40 34.24 32.72 33.58 6.3M
2023-10-23 33.36 36.40 33.36 34.46 8.1M
2023-10-20 33.77 34.14 33.05 33.13 3.3M
2023-10-19 34.18 35.03 33.83 33.84 4.0M
2023-10-18 35.42 35.42 34.49 34.61 4.3M
2023-10-17 36.33 36.95 35.45 35.80 5.6M
2023-10-16 37.75 37.79 36.40 36.54 7.2M
2023-10-13 36.13 38.95 36.11 37.75 12.4M
2023-10-12 36.71 37.15 35.71 36.47 7.1M
2023-10-11 36.05 37.32 36.05 36.70 7.8M
2023-10-10 36.10 36.79 35.50 35.88 6.0M
2023-10-09 35.04 36.42 35.04 36.11 6.0M
2023-09-28 35.47 36.06 35.20 35.72 6.4M
2023-09-27 33.49 36.04 33.16 35.63 8.9M
2023-09-26 34.80 34.80 33.64 33.67 5.2M
2023-09-25 34.35 35.24 34.15 34.91 5.3M
2023-09-22 32.89 34.61 32.72 34.52 5.5M
2023-09-21 32.91 33.84 32.62 33.24 3.3M
2023-09-20 33.63 34.18 33.04 33.13 3.8M
2023-09-19 34.50 34.86 33.49 33.79 5.9M
2023-09-18 35.33 36.22 34.60 35.17 5.8M
2023-09-15 38.07 38.59 35.80 35.95 10.7M
2023-09-14 39.65 41.47 38.31 38.53 16.5M
2023-09-13 38.20 38.30 37.30 37.70 8.9M
2023-09-12 36.80 39.90 36.66 39.80 13.2M
2023-09-11 35.99 36.76 35.07 36.48 6.6M
2023-09-08 34.44 35.90 34.25 35.80 3.7M
2023-09-07 35.40 35.40 34.44 34.44 2.8M
2023-09-06 34.78 35.60 34.65 35.50 3.7M
2023-09-05 34.84 35.30 34.52 34.99 3.1M
2023-09-04 34.56 34.85 34.08 34.85 2.2M
2023-09-01 34.67 34.90 34.06 34.33 1.8M
2023-08-31 34.50 34.89 34.02 34.64 2.9M
2023-08-30 33.55 35.30 33.55 34.58 6.0M
2023-08-29 31.80 33.44 31.76 33.30 4.9M
2023-08-28 33.90 33.90 31.78 31.80 3.1M
2023-08-25 32.66 32.84 31.59 31.72 2.6M
2023-08-24 33.00 33.55 32.70 32.98 2.5M
2023-08-23 34.16 34.23 32.84 32.87 2.7M
2023-08-22 34.07 34.57 33.27 34.16 2.6M
2023-08-21 34.15 34.46 33.99 34.07 1.9M
2023-08-18 35.14 35.55 34.22 34.22 2.0M
2023-08-17 34.89 35.60 34.22 35.28 2.2M
2023-08-16 35.43 35.87 34.66 34.78 2.6M
2023-08-15 36.70 36.88 35.32 35.70 2.9M
2023-08-14 35.55 36.65 35.53 36.56 1.8M
2023-08-11 37.42 37.45 36.50 36.50 2.1M
2023-08-10 37.00 37.80 36.90 37.19 2.2M
2023-08-09 37.70 37.84 36.88 37.03 2.9M
2023-08-08 38.21 38.66 37.67 37.77 2.8M
2023-08-07 38.19 38.78 38.10 38.32 2.6M
2023-08-04 37.39 38.78 37.39 38.39 4.7M
2023-08-03 37.53 38.09 37.25 37.36 2.9M
2023-08-02 37.96 38.06 37.40 37.66 2.5M
2023-08-01 38.10 38.38 37.54 37.86 3.2M
2023-07-31 38.00 38.88 38.00 38.18 2.6M
2023-07-28 38.21 38.57 37.86 38.47 2.4M
2023-07-27 38.60 39.18 38.31 38.42 2.3M
2023-07-26 39.94 39.94 38.75 38.85 2.5M
2023-07-25 39.68 40.19 39.30 39.81 2.7M
2023-07-24 39.26 39.80 38.90 39.09 1.8M
2023-07-21 39.53 39.94 39.10 39.27 2.5M
2023-07-20 41.88 41.89 39.64 39.76 5.5M
2023-07-19 42.30 42.50 41.50 41.64 3.4M
2023-07-18 42.75 42.99 41.73 42.52 4.2M
2023-07-17 42.58 43.26 41.95 42.83 3.0M
2023-07-14 44.43 44.53 42.75 43.18 7.0M
2023-07-13 44.10 44.84 43.60 44.48 6.5M
2023-07-12 43.49 45.66 42.62 44.38 8.5M
2023-07-11 43.41 44.28 42.81 43.64 3.8M
2023-07-10 42.60 44.25 42.31 43.41 5.5M
2023-07-07 43.71 43.98 42.21 42.61 6.3M
2023-07-06 43.13 45.07 43.00 43.90 6.4M
2023-07-05 44.53 45.17 43.16 43.43 7.7M
2023-07-04 44.23 45.15 43.82 44.76 6.2M
2023-07-03 46.99 46.99 43.72 44.23 10.6M
2023-06-30 45.37 46.68 44.78 46.28 8.6M
2023-06-29 44.44 46.30 44.32 45.35 8.7M
2023-06-28 47.21 47.39 42.66 44.10 10.5M
2023-06-27 45.20 47.21 44.80 47.21 11.1M
2023-06-26 44.88 46.39 44.16 45.01 9.8M
2023-06-21 47.31 47.51 44.80 45.02 10.9M
2023-06-20 49.30 50.00 47.51 47.57 16.6M
2023-06-19 47.74 52.20 47.39 51.73 23.0M
2023-06-16 48.26 49.52 47.00 48.08 20.5M
2023-06-15 50.60 53.57 49.17 49.55 21.2M
2023-06-14 52.00 53.99 49.93 52.01 23.0M
2023-06-13 47.20 51.84 47.20 51.84 17.5M
2023-06-12 48.30 49.99 45.88 47.13 23.9M
2023-06-09 42.15 47.34 41.30 47.34 22.2M
2023-06-08 40.60 44.13 40.20 43.04 17.8M
2023-06-07 38.70 42.00 37.95 40.92 14.6M
2023-06-06 38.60 40.20 38.25 38.90 7.7M
2023-06-05 39.40 39.49 38.42 38.63 4.6M
2023-06-02 38.00 39.68 38.00 39.40 7.0M
2023-06-01 38.18 38.58 37.80 37.97 3.7M
2023-05-31 38.50 39.27 38.18 38.24 3.9M
2023-05-30 38.31 39.18 38.10 38.99 4.5M
2023-05-29 38.51 39.48 37.93 38.91 6.9M
2023-05-26 39.30 39.31 38.08 38.50 5.2M
2023-05-25 39.76 40.67 38.64 39.31 8.5M
2023-05-24 38.22 41.30 37.91 39.82 10.8M
2023-05-23 38.65 39.67 38.14 38.65 6.0M
2023-05-22 38.55 39.16 38.13 38.90 4.8M
2023-05-19 38.00 38.76 37.88 38.36 4.4M
2023-05-18 38.04 38.96 38.00 38.36 5.9M
2023-05-17 38.01 38.88 37.55 38.39 5.6M
2023-05-16 39.69 39.80 37.70 38.01 9.6M
2023-05-15 35.02 38.45 35.02 38.45 9.0M
2023-05-12 35.63 36.09 34.88 34.95 2.5M
2023-05-11 35.90 36.38 35.60 35.79 3.0M
2023-05-10 35.11 36.67 34.60 35.87 5.4M
2023-05-09 36.49 36.49 34.94 34.99 5.3M
2023-05-08 36.45 36.86 35.95 36.23 4.6M
2023-05-05 37.20 37.40 35.94 36.28 5.1M
2023-05-04 37.80 38.41 36.50 37.41 6.2M
2023-04-28 36.54 38.75 36.51 37.69 5.6M
2023-04-27 40.52 40.55 38.00 38.52 7.6M
2023-04-26 39.32 41.86 39.11 40.80 6.1M
2023-04-25 41.07 41.10 39.23 39.52 4.9M
2023-04-24 40.56 41.79 40.30 40.70 5.0M
2023-04-21 42.79 43.87 41.69 41.81 6.4M
2023-04-20 44.32 45.29 42.18 42.58 7.3M
2023-04-19 45.08 45.68 44.30 44.30 4.7M
2023-04-18 45.16 45.85 44.80 45.45 3.2M
2023-04-17 45.61 46.13 45.01 45.15 3.0M
2023-04-14 45.12 45.70 45.12 45.60 2.8M
2023-04-13 47.45 47.45 45.38 45.39 7.4M
2023-04-12 45.80 47.99 45.35 47.45 7.8M
2023-04-11 46.36 46.38 45.02 45.96 5.3M
2023-04-10 47.10 47.96 46.23 46.41 6.3M
2023-04-07 47.69 47.69 45.96 47.10 7.1M
2023-04-06 44.88 47.86 44.20 47.71 9.7M
2023-04-04 47.10 47.20 44.68 44.98 8.3M
2023-04-03 46.60 47.86 46.45 46.93 7.3M
2023-03-31 46.78 47.66 46.35 46.81 4.3M
2023-03-30 46.60 47.18 45.41 46.80 5.0M
2023-03-29 45.42 47.45 45.15 46.34 6.0M
2023-03-28 46.94 46.97 45.13 45.23 5.2M
2023-03-27 47.00 47.76 46.00 46.50 5.9M
2023-03-24 47.69 48.45 47.00 47.18 5.9M
2023-03-23 48.17 48.48 47.46 47.72 4.8M
2023-03-22 47.28 49.31 47.28 48.16 6.7M
2023-03-21 46.52 47.30 46.28 47.16 3.9M
2023-03-20 45.83 47.32 44.85 46.67 5.6M
2023-03-17 46.56 46.73 45.55 45.82 3.4M
2023-03-16 46.79 47.27 45.67 45.81 3.8M
2023-03-15 48.19 48.72 47.21 47.28 3.8M
2023-03-14 47.73 48.50 45.98 48.19 5.1M
2023-03-13 47.99 48.69 47.40 47.73 3.4M
2023-03-10 49.11 49.29 48.00 48.11 4.4M
2023-03-09 50.89 51.03 49.20 49.63 5.2M
2023-03-08 49.91 51.73 49.51 50.94 4.3M
2023-03-07 52.00 52.00 50.09 50.16 5.8M
2023-03-06 50.75 53.11 50.39 52.57 6.8M
2023-03-03 52.80 52.80 50.71 50.83 5.5M
2023-03-02 52.30 53.86 52.30 52.86 5.7M
2023-03-01 53.01 53.76 51.76 52.25 5.5M
2023-02-28 54.84 54.84 52.60 53.45 4.8M
2023-02-27 54.00 57.95 53.45 54.60 4.8M
2023-02-24 56.85 56.93 54.37 54.75 4.1M
2023-02-23 54.10 57.85 54.09 56.77 6.4M
2023-02-22 53.50 55.90 53.50 54.34 2.3M
2023-02-21 54.40 54.90 53.10 54.30 3.6M
2023-02-20 54.95 55.19 53.80 54.69 1.7M
2023-02-17 55.58 55.77 54.36 54.54 2.0M
2023-02-16 57.70 57.70 54.40 55.60 4.6M
2023-02-15 56.62 58.20 56.40 57.70 4.2M
2023-02-14 57.00 57.75 56.09 56.63 2.9M
2023-02-13 55.46 57.85 54.97 56.91 3.8M
2023-02-10 56.56 56.88 54.96 55.43 2.6M
2023-02-09 53.88 56.98 53.88 56.52 4.3M
2023-02-08 56.44 56.80 54.42 54.57 4.8M
2023-02-07 55.30 58.20 55.30 56.45 4.9M
2023-02-06 58.13 58.13 54.99 55.25 4.8M
2023-02-03 58.35 58.49 57.18 58.13 2.9M
2023-02-02 59.66 60.21 58.07 58.17 5.1M
2023-02-01 60.66 60.79 57.90 60.00 7.3M
2023-01-31 56.58 60.99 56.58 60.82 8.4M
2023-01-30 59.20 59.99 56.70 57.46 5.8M
2023-01-20 57.49 59.63 57.30 57.97 2.8M
2023-01-19 58.01 58.90 57.03 57.35 2.7M
2023-01-18 59.58 60.13 58.20 58.39 3.0M
2023-01-17 59.25 60.55 58.01 59.53 3.3M
2023-01-16 59.98 59.98 57.17 58.43 4.8M
2023-01-13 60.90 60.95 58.70 59.50 3.0M
2023-01-12 59.77 62.58 59.77 60.70 3.7M
2023-01-11 60.01 62.18 57.68 61.08 7.5M
2023-01-10 64.00 64.30 59.37 59.97 9.5M
2023-01-09 67.59 67.69 61.01 63.20 10.5M
2023-01-06 61.43 67.58 61.43 67.58 3.9M
2023-01-05 59.79 62.42 59.34 61.44 4.7M
2023-01-04 60.44 61.39 59.31 59.80 2.9M
2023-01-03 58.79 61.30 57.61 60.41 5.5M