Zhuhai Winbase International Chemical Tank Terminal Co Ltd (002492)

002492
🏛️ 중국 →
7.42
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
2025-09-26 7.26 7.94 7.21 7.42 17.8M
2025-09-25 7.48 7.52 7.26 7.30 10.6M
2025-09-24 7.50 7.58 7.45 7.54 6.5M
2025-09-23 7.74 7.80 7.32 7.53 11.7M
2025-09-22 7.60 7.91 7.60 7.76 11.3M
2025-09-19 7.64 7.79 7.55 7.62 8.5M
2025-09-18 7.95 7.98 7.53 7.60 13.1M
2025-09-17 7.97 8.09 7.91 7.95 8.9M
2025-09-16 7.69 8.08 7.67 8.01 13.7M
2025-09-15 7.60 7.78 7.51 7.69 9.5M
2025-09-12 7.85 7.86 7.56 7.59 9.4M
2025-09-11 7.75 7.78 7.51 7.77 12.2M
2025-09-10 7.54 7.80 7.46 7.77 14.0M
2025-09-09 7.54 7.60 7.42 7.56 9.7M
2025-09-08 7.28 7.64 7.21 7.55 18.5M
2025-09-05 7.26 7.30 7.13 7.22 12.0M
2025-09-04 6.99 7.47 6.98 7.27 20.4M
2025-09-03 7.08 7.16 6.98 6.99 9.0M
2025-09-02 7.24 7.24 6.97 7.07 10.5M
2025-09-01 7.03 7.41 6.97 7.25 13.3M
2025-08-29 7.05 7.16 6.96 7.00 9.4M
2025-08-28 6.95 7.12 6.80 7.06 14.0M
2025-08-27 7.41 7.43 6.92 6.96 16.0M
2025-08-26 7.25 7.39 7.20 7.33 11.7M
2025-08-25 7.31 7.38 7.22 7.24 11.6M
2025-08-22 7.42 7.46 7.21 7.24 13.2M
2025-08-21 7.34 7.55 7.29 7.45 16.0M
2025-08-20 7.31 7.41 7.25 7.32 14.7M
2025-08-19 7.57 7.57 7.29 7.33 17.4M
2025-08-18 7.69 7.75 7.47 7.50 26.4M
2025-08-15 7.60 7.89 7.38 7.69 43.7M
2025-08-14 6.91 7.69 6.91 7.69 50.1M
2025-08-13 7.69 7.69 6.78 6.99 38.8M
2025-08-12 7.58 7.60 7.31 7.39 15.2M
2025-08-11 7.20 7.57 7.20 7.51 19.5M
2025-08-08 7.11 7.27 6.78 7.26 22.2M
2025-08-07 7.10 7.39 7.10 7.31 23.8M
2025-08-06 6.87 7.12 6.78 7.10 16.5M
2025-08-05 6.82 6.95 6.79 6.90 11.6M
2025-08-04 6.93 6.93 6.71 6.78 16.2M
2025-08-01 6.83 6.99 6.79 6.96 11.4M
2025-07-31 6.81 6.88 6.73 6.84 9.2M
2025-07-30 6.81 6.92 6.75 6.81 7.9M
2025-07-29 6.83 7.05 6.73 6.86 13.2M
2025-07-28 6.80 6.89 6.72 6.86 11.7M
2025-07-25 6.59 6.91 6.54 6.84 22.4M
2025-07-24 6.49 6.59 6.45 6.56 7.4M
2025-07-23 6.48 6.62 6.46 6.51 10.7M
2025-07-22 6.44 6.62 6.41 6.48 13.6M
2025-07-21 6.34 6.47 6.28 6.43 10.2M
2025-07-18 6.46 6.51 6.27 6.29 12.1M
2025-07-17 6.37 6.49 6.28 6.46 13.3M
2025-07-16 6.40 6.49 6.35 6.39 9.1M
2025-07-15 6.36 6.46 6.22 6.40 13.2M
2025-07-14 6.20 6.49 6.20 6.46 21.7M
2025-07-11 6.23 6.26 6.10 6.23 21.4M
2025-07-10 5.91 6.28 5.89 6.19 30.0M
2025-07-09 5.91 5.96 5.88 5.89 10.3M
2025-07-08 5.95 5.96 5.89 5.91 9.6M
2025-07-07 5.82 5.98 5.82 5.95 12.7M
2025-07-04 5.91 5.94 5.86 5.87 9.2M
2025-07-03 5.94 5.95 5.88 5.91 8.3M
2025-07-02 5.90 5.94 5.87 5.93 15.6M
2025-07-01 5.86 5.88 5.78 5.86 10.6M
2025-06-30 5.84 5.94 5.83 5.86 12.2M
2025-06-27 5.81 5.85 5.79 5.84 11.9M
2025-06-26 5.93 5.94 5.77 5.80 20.6M
2025-06-25 5.90 5.94 5.80 5.90 22.3M
2025-06-24 6.00 6.10 5.90 5.92 38.8M
2025-06-23 6.17 6.56 6.13 6.28 41.3M
2025-06-20 5.90 6.49 5.72 6.02 36.5M
2025-06-19 6.30 6.31 5.86 5.96 43.6M
2025-06-18 6.90 6.90 6.30 6.46 70.9M
2025-06-17 6.22 6.89 6.16 6.89 64.6M
2025-06-16 6.09 6.40 6.00 6.26 31.0M
2025-06-13 5.85 6.13 5.76 6.06 26.5M
2025-06-12 5.89 5.92 5.80 5.84 11.2M
2025-06-11 5.77 5.97 5.75 5.93 20.6M
2025-06-10 5.77 5.80 5.67 5.76 10.6M
2025-06-09 5.81 5.81 5.73 5.79 7.3M
2025-06-06 5.70 5.82 5.66 5.79 11.0M
2025-06-05 5.71 5.72 5.63 5.68 7.3M
2025-06-04 5.68 5.72 5.59 5.69 7.0M
2025-06-03 5.60 5.70 5.58 5.67 7.1M
2025-05-30 5.72 5.75 5.60 5.60 9.1M
2025-05-29 5.66 5.76 5.66 5.74 9.4M
2025-05-28 5.66 5.73 5.64 5.68 8.0M
2025-05-27 5.56 5.67 5.51 5.67 10.2M
2025-05-26 5.51 5.60 5.49 5.56 7.6M
2025-05-23 5.62 5.65 5.51 5.51 10.8M
2025-05-22 5.68 5.74 5.55 5.59 12.5M
2025-05-21 5.69 5.74 5.65 5.73 10.6M
2025-05-20 5.75 5.77 5.62 5.71 14.6M
2025-05-19 5.76 5.95 5.71 5.78 19.2M
2025-05-16 5.78 5.82 5.68 5.73 19.4M
2025-05-15 6.04 6.09 5.79 5.80 31.8M
2025-05-14 5.77 6.20 5.67 6.16 50.4M
2025-05-13 5.78 5.86 5.64 5.84 25.3M
2025-05-12 5.63 5.84 5.55 5.77 31.5M
2025-05-09 5.41 5.75 5.37 5.63 35.0M
2025-05-08 5.40 5.47 5.36 5.43 15.8M
2025-05-07 5.50 5.54 5.35 5.43 24.2M
2025-05-06 5.41 5.50 5.38 5.47 25.6M
2025-04-30 5.39 5.53 5.32 5.40 28.2M
2025-04-29 5.60 5.64 5.41 5.50 43.9M
2025-04-28 5.60 5.98 5.32 5.82 61.0M
2025-04-25 5.51 5.99 5.50 5.64 63.1M
2025-04-24 5.54 5.80 5.45 5.60 70.2M
2025-04-23 5.58 5.68 5.27 5.27 56.7M
2025-04-22 5.48 5.85 5.48 5.60 74.2M
2025-04-21 5.19 5.36 5.17 5.32 23.3M
2025-04-18 5.57 5.57 5.27 5.32 39.3M
2025-04-17 5.06 5.62 5.03 5.62 27.9M
2025-04-16 5.06 5.14 5.00 5.11 9.4M
2025-04-15 5.08 5.17 5.03 5.09 5.8M
2025-04-14 4.99 5.12 4.97 5.08 7.1M
2025-04-11 5.00 5.10 4.94 4.95 8.4M
2025-04-10 4.97 5.09 4.92 5.03 10.3M
2025-04-09 4.60 4.90 4.35 4.88 13.0M
2025-04-08 4.70 4.80 4.57 4.65 12.3M
2025-04-07 5.00 5.02 4.73 4.73 9.2M
2025-04-03 5.14 5.26 5.11 5.25 8.6M
2025-04-02 5.16 5.23 5.12 5.16 4.3M
2025-04-01 5.07 5.20 5.05 5.16 8.0M
2025-03-31 5.05 5.09 4.96 5.03 6.7M
2025-03-28 5.18 5.18 5.04 5.07 5.0M
2025-03-27 5.20 5.20 5.09 5.16 4.9M
2025-03-26 5.09 5.22 5.06 5.21 6.3M
2025-03-25 5.05 5.14 5.03 5.10 6.7M
2025-03-24 5.23 5.28 5.01 5.08 8.8M
2025-03-21 5.25 5.29 5.19 5.24 5.9M
2025-03-20 5.26 5.30 5.22 5.27 4.1M
2025-03-19 5.30 5.31 5.23 5.26 4.9M
2025-03-18 5.27 5.37 5.21 5.30 6.9M
2025-03-17 5.17 5.26 5.15 5.25 6.1M
2025-03-14 5.07 5.18 5.06 5.17 7.9M
2025-03-13 5.10 5.11 4.97 5.07 7.4M
2025-03-12 5.12 5.16 5.07 5.10 6.2M
2025-03-11 5.03 5.11 5.02 5.11 4.8M
2025-03-10 5.04 5.11 5.03 5.07 5.3M
2025-03-07 5.04 5.09 5.01 5.02 4.9M
2025-03-06 5.01 5.07 4.97 5.05 9.0M
2025-03-05 5.03 5.03 4.92 4.98 5.3M
2025-03-04 4.96 5.03 4.93 5.02 4.3M
2025-03-03 4.93 5.03 4.92 4.97 6.6M
2025-02-28 5.05 5.08 4.90 4.94 7.0M
2025-02-27 5.00 5.05 4.95 5.04 6.8M
2025-02-26 4.99 5.05 4.95 5.00 6.4M
2025-02-25 4.96 5.00 4.92 4.95 5.3M
2025-02-24 4.91 5.00 4.88 4.98 6.1M
2025-02-21 4.96 4.98 4.89 4.92 4.3M
2025-02-20 4.96 4.99 4.93 4.98 3.6M
2025-02-19 4.86 4.96 4.86 4.95 4.0M
2025-02-18 5.05 5.05 4.85 4.87 5.5M
2025-02-17 4.97 5.04 4.95 5.03 5.5M
2025-02-14 4.97 4.97 4.92 4.94 4.0M
2025-02-13 5.03 5.03 4.94 4.95 4.0M
2025-02-12 5.04 5.04 4.97 5.01 4.6M
2025-02-11 5.05 5.10 5.01 5.02 5.4M
2025-02-10 4.99 5.04 4.98 5.04 5.0M
2025-02-07 4.95 5.02 4.93 4.96 6.7M
2025-02-06 4.86 4.95 4.85 4.95 6.3M
2025-02-05 4.94 4.98 4.86 4.88 5.9M
2025-01-27 4.84 4.97 4.84 4.90 6.2M
2025-01-24 4.86 4.88 4.77 4.83 5.9M
2025-01-23 4.84 4.91 4.84 4.86 6.7M
2025-01-22 4.85 4.86 4.76 4.80 4.1M
2025-01-21 4.95 4.95 4.82 4.85 5.6M
2025-01-20 4.88 4.95 4.81 4.93 5.9M
2025-01-17 4.82 4.86 4.77 4.83 5.0M
2025-01-16 4.83 4.89 4.79 4.85 5.4M
2025-01-15 4.79 4.83 4.74 4.81 5.4M
2025-01-14 4.59 4.79 4.59 4.79 8.7M
2025-01-13 4.65 4.65 4.48 4.59 6.9M
2025-01-10 4.72 4.74 4.64 4.66 6.2M
2025-01-09 4.71 4.75 4.66 4.70 4.1M
2025-01-08 4.68 4.74 4.57 4.71 4.8M
2025-01-07 4.62 4.71 4.58 4.70 4.3M
2025-01-06 4.62 4.65 4.42 4.60 5.5M
2025-01-03 4.83 4.85 4.60 4.61 7.5M
2025-01-02 4.82 4.94 4.74 4.78 8.0M