DongGuan Winnerway Industrial Zone Ltd (000573)

000573
🏛️ 중국 →
4.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.20 4.31 4.16 4.26 55.9M
2022-12-29 4.29 4.34 4.20 4.25 77.2M
2022-12-28 4.19 4.31 4.14 4.20 61.6M
2022-12-27 4.13 4.31 4.11 4.24 83.9M
2022-12-26 3.97 4.38 3.97 4.20 84.1M
2022-12-23 4.00 4.14 4.00 4.06 42.5M
2022-12-22 4.22 4.23 4.00 4.00 52.1M
2022-12-21 4.03 4.13 4.01 4.10 60.5M
2022-12-20 4.11 4.13 3.86 4.00 59.7M
2022-12-19 4.29 4.45 4.12 4.23 82.6M
2022-12-16 4.38 4.47 4.21 4.27 98.0M
2022-12-15 4.17 4.36 4.15 4.35 71.9M
2022-12-14 4.32 4.34 4.16 4.16 83.2M
2022-12-13 4.31 4.44 4.24 4.37 97.1M
2022-12-12 4.38 4.42 4.28 4.36 108.9M
2022-12-09 4.76 5.07 4.48 4.56 167.0M
2022-12-08 5.30 5.54 4.77 4.83 196.4M
2022-12-07 4.95 5.78 4.95 5.26 260.5M
2022-12-06 4.79 5.25 4.65 5.25 244.4M
2022-12-05 4.44 4.77 4.43 4.77 201.1M
2022-12-02 4.70 4.72 4.25 4.34 198.0M
2022-12-01 4.42 4.72 4.35 4.72 139.7M
2022-11-30 4.88 5.20 4.28 4.29 256.4M
2022-11-29 4.55 4.75 4.41 4.75 195.7M
2022-11-28 4.00 4.32 3.90 4.32 236.0M
2022-11-25 3.60 3.93 3.59 3.93 115.3M
2022-11-24 3.53 3.63 3.51 3.57 57.1M
2022-11-23 3.48 3.51 3.41 3.46 21.1M
2022-11-22 3.56 3.60 3.46 3.49 33.4M
2022-11-21 3.54 3.54 3.48 3.54 22.5M
2022-11-18 3.64 3.65 3.55 3.55 36.7M
2022-11-17 3.66 3.71 3.59 3.64 43.1M
2022-11-16 3.75 3.81 3.65 3.70 77.1M
2022-11-15 3.78 4.05 3.76 3.79 133.5M
2022-11-14 3.81 3.86 3.65 3.74 83.8M
2022-11-11 3.57 3.73 3.53 3.68 80.8M
2022-11-10 3.54 3.56 3.48 3.50 38.9M
2022-11-09 3.61 3.75 3.55 3.55 68.7M
2022-11-08 3.56 3.58 3.48 3.54 32.5M
2022-11-07 3.48 3.54 3.45 3.54 36.3M
2022-11-04 3.39 3.53 3.38 3.48 41.9M
2022-11-03 3.39 3.42 3.34 3.39 28.1M
2022-11-02 3.31 3.48 3.28 3.43 53.2M
2022-11-01 3.26 3.31 3.23 3.31 25.9M
2022-10-31 3.22 3.28 3.19 3.25 27.6M
2022-10-28 3.32 3.34 3.15 3.17 34.1M
2022-10-27 3.30 3.38 3.30 3.34 32.3M
2022-10-26 3.27 3.34 3.27 3.30 32.2M
2022-10-25 3.33 3.36 3.23 3.28 36.4M
2022-10-24 3.45 3.51 3.32 3.34 57.9M
2022-10-21 3.68 3.81 3.45 3.49 74.1M
2022-10-20 3.72 3.80 3.58 3.63 83.7M
2022-10-19 3.72 3.98 3.70 3.78 120.5M
2022-10-18 3.70 3.77 3.64 3.72 50.8M
2022-10-17 3.61 3.69 3.57 3.69 42.9M
2022-10-14 3.61 3.69 3.60 3.64 59.7M
2022-10-13 3.63 3.65 3.54 3.59 55.8M
2022-10-12 3.57 3.68 3.52 3.68 58.3M
2022-10-11 3.51 3.57 3.43 3.56 38.1M
2022-10-10 3.56 3.64 3.51 3.53 36.7M
2022-09-30 3.57 3.61 3.50 3.53 43.3M
2022-09-29 3.64 3.65 3.48 3.49 40.9M
2022-09-28 3.76 3.77 3.58 3.59 52.7M
2022-09-27 3.71 3.77 3.63 3.74 62.8M
2022-09-26 3.73 3.90 3.70 3.74 76.9M
2022-09-23 3.91 4.02 3.70 3.72 83.6M
2022-09-22 3.85 3.92 3.83 3.89 64.5M
2022-09-21 3.77 3.95 3.74 3.94 95.5M
2022-09-20 3.85 3.94 3.82 3.86 86.2M
2022-09-19 3.81 3.96 3.75 3.83 94.0M
2022-09-16 4.05 4.12 3.81 3.85 137.9M
2022-09-15 4.08 4.36 4.02 4.22 174.6M
2022-09-14 4.21 4.45 4.19 4.19 196.8M
2022-09-13 4.65 4.90 4.65 4.65 153.5M
2022-09-09 5.79 6.00 4.91 5.17 263.5M
2022-09-08 5.10 5.46 4.96 5.46 187.5M
2022-09-07 4.29 4.96 4.09 4.96 188.4M
2022-09-06 4.51 4.51 4.30 4.51 71.4M
2022-09-05 3.73 4.10 3.66 4.10 129.9M
2022-09-02 3.42 3.73 3.42 3.73 140.2M
2022-09-01 3.20 3.51 3.19 3.39 72.0M
2022-08-31 3.25 3.27 3.18 3.19 11.8M
2022-08-30 3.21 3.29 3.20 3.24 14.2M
2022-08-29 3.14 3.21 3.08 3.21 9.3M
2022-08-26 3.23 3.23 3.15 3.15 11.2M
2022-08-25 3.15 3.23 3.14 3.22 14.3M
2022-08-24 3.20 3.21 3.14 3.15 9.9M
2022-08-23 3.20 3.21 3.15 3.20 7.9M
2022-08-22 3.17 3.22 3.15 3.19 8.7M
2022-08-19 3.16 3.25 3.15 3.17 9.7M
2022-08-18 3.24 3.24 3.14 3.17 11.7M
2022-08-17 3.19 3.27 3.16 3.24 13.4M
2022-08-16 3.10 3.19 3.10 3.19 13.8M
2022-08-15 3.13 3.16 3.09 3.10 7.7M
2022-08-12 3.12 3.15 3.06 3.13 9.6M
2022-08-11 3.06 3.13 3.06 3.11 10.3M
2022-08-10 3.07 3.07 3.02 3.05 6.1M
2022-08-09 3.10 3.10 3.04 3.07 7.3M
2022-08-08 3.08 3.15 3.07 3.09 9.6M
2022-08-05 3.11 3.11 3.03 3.07 6.7M
2022-08-04 3.03 3.08 3.01 3.08 9.1M
2022-08-03 3.05 3.19 3.02 3.04 13.3M
2022-08-02 3.25 3.25 3.06 3.11 16.8M
2022-08-01 3.30 3.31 3.22 3.27 12.0M
2022-07-29 3.36 3.37 3.27 3.28 13.6M
2022-07-28 3.30 3.36 3.26 3.34 23.0M
2022-07-27 3.25 3.32 3.21 3.29 25.4M
2022-07-26 3.11 3.45 3.11 3.30 39.2M
2022-07-25 3.20 3.25 3.12 3.15 27.0M
2022-07-22 3.04 3.15 3.02 3.11 14.5M
2022-07-21 3.06 3.07 3.02 3.03 7.1M
2022-07-20 3.03 3.06 3.02 3.05 6.6M
2022-07-19 3.00 3.05 3.00 3.04 9.1M
2022-07-18 2.88 3.01 2.88 3.01 16.1M
2022-07-15 3.00 3.00 2.87 2.88 18.7M
2022-07-14 3.05 3.06 2.99 3.00 13.3M
2022-07-13 3.00 3.09 3.00 3.07 9.8M
2022-07-12 3.03 3.04 2.99 3.00 7.7M
2022-07-11 3.09 3.09 3.01 3.04 7.7M
2022-07-08 3.07 3.10 3.04 3.08 6.8M
2022-07-07 3.06 3.09 3.04 3.08 6.1M
2022-07-06 3.08 3.09 3.02 3.04 8.4M
2022-07-05 3.12 3.15 3.05 3.08 10.2M
2022-07-04 3.16 3.18 3.10 3.13 8.7M
2022-07-01 3.15 3.20 3.14 3.17 8.9M
2022-06-30 3.17 3.19 3.13 3.15 13.8M
2022-06-29 3.14 3.19 3.13 3.17 13.0M
2022-06-28 3.11 3.15 3.11 3.14 8.1M
2022-06-27 3.13 3.14 3.10 3.12 7.8M
2022-06-24 3.16 3.16 3.11 3.12 9.0M
2022-06-23 3.10 3.17 3.07 3.16 10.2M
2022-06-22 3.16 3.18 3.10 3.12 8.1M
2022-06-21 3.15 3.20 3.10 3.15 12.8M
2022-06-20 3.07 3.14 3.06 3.12 10.5M
2022-06-17 3.08 3.14 3.03 3.07 10.6M
2022-06-16 3.08 3.13 3.06 3.09 11.3M
2022-06-15 3.06 3.14 3.05 3.09 15.9M
2022-06-14 3.01 3.06 2.94 3.06 13.9M
2022-06-13 3.08 3.09 3.01 3.03 14.6M
2022-06-10 3.08 3.12 3.06 3.10 9.1M
2022-06-09 3.11 3.18 3.03 3.10 16.1M
2022-06-08 3.14 3.25 3.05 3.11 18.7M
2022-06-07 3.25 3.27 3.17 3.22 13.0M
2022-06-06 3.19 3.24 3.17 3.23 9.8M
2022-06-02 3.24 3.24 3.17 3.19 13.1M
2022-06-01 3.25 3.30 3.21 3.25 11.8M
2022-05-31 3.26 3.27 3.18 3.25 11.3M
2022-05-30 3.31 3.31 3.21 3.24 11.9M
2022-05-27 3.27 3.30 3.24 3.28 13.7M
2022-05-26 3.27 3.32 3.25 3.26 12.2M
2022-05-25 3.20 3.29 3.18 3.28 12.7M
2022-05-24 3.38 3.39 3.19 3.20 22.7M
2022-05-23 3.37 3.42 3.34 3.38 13.6M
2022-05-20 3.43 3.44 3.36 3.39 20.6M
2022-05-19 3.27 3.43 3.24 3.42 26.0M
2022-05-18 3.30 3.39 3.29 3.33 21.6M
2022-05-17 3.39 3.46 3.28 3.33 29.8M
2022-05-16 3.45 3.50 3.30 3.36 37.2M
2022-05-13 3.18 3.28 3.12 3.27 28.2M
2022-05-12 3.13 3.22 3.09 3.16 17.7M
2022-05-11 3.22 3.29 3.16 3.17 23.8M
2022-05-10 3.14 3.25 3.09 3.23 18.6M
2022-05-09 3.07 3.20 2.99 3.20 21.9M
2022-05-06 3.16 3.19 3.05 3.09 26.7M
2022-05-05 3.33 3.34 3.20 3.26 28.6M
2022-04-29 3.20 3.37 3.19 3.34 34.6M
2022-04-28 3.18 3.26 3.09 3.23 27.2M
2022-04-27 3.12 3.21 2.99 3.20 28.3M
2022-04-26 3.23 3.30 3.13 3.17 24.8M
2022-04-25 3.44 3.47 3.17 3.21 29.2M
2022-04-22 3.50 3.60 3.41 3.51 25.7M
2022-04-21 3.68 3.72 3.47 3.50 36.8M
2022-04-20 3.99 4.02 3.69 3.72 48.3M
2022-04-19 3.98 4.12 3.86 4.03 44.1M
2022-04-18 4.13 4.35 3.96 3.99 84.2M
2022-04-15 4.33 4.71 4.28 4.37 110.9M
2022-04-14 4.00 4.37 4.00 4.28 51.3M
2022-04-13 4.05 4.12 3.81 4.05 38.7M
2022-04-12 4.09 4.26 4.00 4.16 46.3M
2022-04-11 4.50 4.50 4.13 4.17 65.6M
2022-04-08 4.59 4.63 4.30 4.59 83.2M
2022-04-07 4.55 4.83 4.46 4.63 106.4M
2022-04-06 4.36 4.69 4.27 4.69 101.4M
2022-04-01 4.28 4.45 4.20 4.26 80.5M
2022-03-31 4.44 4.64 4.31 4.38 135.3M
2022-03-30 4.25 4.65 4.23 4.62 148.2M
2022-03-29 4.48 4.49 4.19 4.23 102.3M
2022-03-28 4.04 4.48 4.02 4.48 67.1M
2022-03-25 4.02 4.19 3.98 4.07 41.6M
2022-03-24 4.08 4.27 4.03 4.07 50.7M
2022-03-23 4.08 4.22 4.01 4.13 60.3M
2022-03-22 4.03 4.17 3.98 4.08 44.3M
2022-03-21 3.95 4.09 3.93 4.03 45.1M
2022-03-18 3.79 4.00 3.74 3.97 43.7M
2022-03-17 3.78 3.93 3.73 3.81 48.1M
2022-03-16 3.46 3.69 3.43 3.64 43.6M
2022-03-15 3.63 3.75 3.33 3.39 43.8M
2022-03-14 3.95 3.95 3.63 3.64 34.9M
2022-03-11 3.90 3.93 3.69 3.92 36.9M
2022-03-10 4.05 4.10 3.88 3.98 50.5M
2022-03-09 3.96 4.05 3.78 4.03 59.7M
2022-03-08 3.85 4.14 3.80 4.00 77.4M
2022-03-07 3.75 4.08 3.71 3.97 83.1M
2022-03-04 3.82 3.84 3.69 3.71 24.1M
2022-03-03 3.85 3.95 3.81 3.85 31.4M
2022-03-02 3.76 3.87 3.74 3.79 23.9M
2022-03-01 3.73 3.78 3.69 3.74 14.8M
2022-02-28 3.68 3.75 3.58 3.74 19.7M
2022-02-25 3.69 3.77 3.67 3.70 22.3M
2022-02-24 3.77 3.90 3.57 3.69 46.2M
2022-02-23 3.85 3.89 3.76 3.78 31.0M
2022-02-22 3.95 4.00 3.84 3.85 46.0M
2022-02-21 3.85 4.11 3.79 4.03 64.3M
2022-02-18 3.62 3.92 3.62 3.89 55.5M
2022-02-17 3.78 3.84 3.66 3.69 46.9M
2022-02-16 3.77 3.86 3.75 3.80 42.3M
2022-02-15 3.90 3.97 3.76 3.79 63.8M
2022-02-14 4.22 4.26 3.96 3.96 96.3M
2022-02-11 4.03 4.43 3.89 4.40 140.3M
2022-02-10 3.86 4.14 3.76 4.03 83.4M
2022-02-09 3.93 4.03 3.83 3.96 81.4M
2022-02-08 3.82 4.06 3.76 3.91 107.6M
2022-02-07 3.62 3.96 3.55 3.85 84.9M
2022-01-28 3.58 3.69 3.35 3.60 105.3M
2022-01-27 3.26 3.72 3.23 3.72 136.6M
2022-01-26 3.38 3.56 3.38 3.38 94.4M
2022-01-25 4.02 4.31 3.75 3.76 134.1M
2022-01-24 3.63 3.92 3.50 3.92 69.2M
2022-01-21 3.22 3.56 3.21 3.56 35.6M
2022-01-20 3.31 3.40 3.23 3.24 15.8M
2022-01-19 3.27 3.42 3.25 3.34 14.4M
2022-01-18 3.40 3.41 3.23 3.27 17.0M
2022-01-17 3.34 3.44 3.33 3.35 13.2M
2022-01-14 3.44 3.48 3.33 3.37 16.5M
2022-01-13 3.42 3.54 3.40 3.45 19.3M
2022-01-12 3.40 3.47 3.39 3.43 13.0M
2022-01-11 3.43 3.53 3.41 3.43 15.6M
2022-01-10 3.36 3.47 3.36 3.42 15.3M
2022-01-07 3.41 3.48 3.35 3.37 16.3M
2022-01-06 3.29 3.47 3.26 3.41 19.6M
2022-01-05 3.33 3.35 3.26 3.30 10.8M
2022-01-04 3.19 3.32 3.19 3.31 16.5M