Wuhan Fingu Electronic Technology Co Ltd (002194)

002194
🏛️ 중국 →
13.37
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
2021-12-31 10.81 10.86 10.71 10.84 4.7M
2021-12-30 10.80 10.92 10.79 10.81 5.1M
2021-12-29 10.91 10.91 10.75 10.78 5.5M
2021-12-28 10.76 11.12 10.68 10.94 11.9M
2021-12-27 10.50 10.80 10.35 10.73 6.9M
2021-12-24 10.84 10.87 10.55 10.55 6.9M
2021-12-23 10.68 10.85 10.54 10.80 8.4M
2021-12-22 10.62 10.78 10.57 10.68 5.0M
2021-12-21 10.33 10.63 10.33 10.61 5.3M
2021-12-20 10.53 10.62 10.25 10.33 5.0M
2021-12-17 10.68 10.74 10.57 10.60 4.6M
2021-12-16 10.70 10.77 10.59 10.70 4.5M
2021-12-15 10.80 10.85 10.66 10.68 5.4M
2021-12-14 10.59 10.87 10.50 10.77 6.9M
2021-12-13 10.44 10.65 10.43 10.57 5.2M
2021-12-10 10.45 10.54 10.40 10.48 3.3M
2021-12-09 10.36 10.55 10.31 10.47 4.6M
2021-12-08 10.27 10.38 10.23 10.37 3.1M
2021-12-07 10.34 10.38 10.14 10.24 4.8M
2021-12-06 10.71 10.72 10.31 10.33 7.9M
2021-12-03 10.69 10.78 10.66 10.69 4.0M
2021-12-02 10.98 10.98 10.65 10.66 6.7M
2021-12-01 10.64 11.05 10.61 10.94 8.7M
2021-11-30 10.57 10.84 10.55 10.67 5.3M
2021-11-29 10.64 10.64 10.51 10.55 5.9M
2021-11-26 10.96 11.09 10.70 10.78 5.9M
2021-11-25 11.08 11.11 10.90 10.98 6.5M
2021-11-24 10.95 11.17 10.80 11.07 10.6M
2021-11-23 10.60 10.95 10.57 10.89 11.0M
2021-11-22 10.53 10.66 10.53 10.63 5.6M
2021-11-19 10.51 10.64 10.47 10.58 5.3M
2021-11-18 10.69 10.86 10.49 10.52 7.8M
2021-11-17 10.71 10.79 10.40 10.74 8.0M
2021-11-16 10.55 10.85 10.50 10.64 12.1M
2021-11-15 10.51 10.62 10.39 10.57 6.3M
2021-11-12 10.47 10.58 10.40 10.52 6.0M
2021-11-11 10.42 10.57 10.33 10.47 6.8M
2021-11-10 10.38 10.47 10.28 10.41 6.2M
2021-11-09 10.14 10.35 10.13 10.32 5.0M
2021-11-08 10.33 10.33 10.08 10.17 4.5M
2021-11-05 10.24 10.45 10.21 10.33 6.4M
2021-11-04 10.20 10.30 10.19 10.24 4.3M
2021-11-03 10.12 10.32 10.06 10.20 4.5M
2021-11-02 10.25 10.42 10.03 10.13 6.9M
2021-11-01 10.20 10.25 10.05 10.25 5.1M
2021-10-29 9.89 10.14 9.85 10.13 5.1M
2021-10-28 10.31 10.32 9.84 9.87 7.8M
2021-10-27 10.74 10.74 10.15 10.32 9.1M
2021-10-26 10.74 10.87 10.64 10.75 5.0M
2021-10-25 11.20 11.22 10.67 10.74 13.2M
2021-10-22 11.62 11.79 11.60 11.74 3.4M
2021-10-21 11.80 11.81 11.61 11.63 3.8M
2021-10-20 11.95 11.95 11.80 11.80 3.2M
2021-10-19 11.68 11.98 11.67 11.90 5.1M
2021-10-18 11.71 11.76 11.62 11.73 3.7M
2021-10-15 11.86 11.95 11.76 11.82 3.5M
2021-10-14 11.91 11.95 11.74 11.85 4.1M
2021-10-13 11.74 12.04 11.65 11.98 6.6M
2021-10-12 11.78 11.95 11.60 11.82 7.1M
2021-10-11 11.89 12.29 11.80 12.09 8.0M
2021-10-08 11.84 11.94 11.76 11.89 6.7M
2021-09-30 11.68 11.85 11.60 11.71 6.3M
2021-09-29 12.02 12.02 11.50 11.57 11.9M
2021-09-28 12.36 12.36 12.00 12.00 16.6M
2021-09-27 13.23 13.23 12.64 12.64 31.9M
2021-09-24 12.18 12.26 12.01 12.03 4.2M
2021-09-23 12.02 12.30 12.00 12.22 4.9M
2021-09-22 12.13 12.18 11.91 12.00 6.6M
2021-09-17 12.41 12.50 11.97 12.25 7.2M
2021-09-16 12.65 12.78 12.45 12.46 4.8M
2021-09-15 12.56 12.79 12.48 12.62 4.0M
2021-09-14 12.80 12.94 12.57 12.60 6.7M
2021-09-13 12.98 12.98 12.70 12.83 6.7M
2021-09-10 13.18 13.18 12.91 12.98 8.5M
2021-09-09 13.18 13.40 13.06 13.18 8.4M
2021-09-08 12.95 13.25 12.91 13.19 8.7M
2021-09-07 12.90 13.11 12.88 13.01 7.7M
2021-09-06 12.88 12.96 12.71 12.90 7.1M
2021-09-03 12.46 13.01 12.44 12.88 12.0M
2021-09-02 12.58 12.58 12.38 12.47 6.1M
2021-09-01 12.57 12.63 12.36 12.59 7.9M
2021-08-31 13.03 13.03 12.33 12.47 13.5M
2021-08-30 13.17 13.33 13.06 13.07 7.9M
2021-08-27 13.16 13.26 12.92 13.25 7.1M
2021-08-26 13.62 13.66 13.11 13.16 13.3M
2021-08-25 13.67 13.87 13.56 13.70 9.2M
2021-08-24 13.65 13.65 13.42 13.60 7.4M
2021-08-23 13.40 13.74 13.36 13.63 10.1M
2021-08-20 13.68 13.68 13.33 13.45 9.7M
2021-08-19 13.47 13.90 13.36 13.78 15.3M
2021-08-18 13.31 13.40 13.07 13.40 9.2M
2021-08-17 13.93 13.98 13.21 13.23 16.4M
2021-08-16 13.85 14.06 13.50 13.92 13.3M
2021-08-13 14.01 14.17 13.75 13.84 14.8M
2021-08-12 13.89 14.24 13.88 14.00 15.8M
2021-08-11 14.30 14.31 13.86 13.94 20.2M
2021-08-10 14.35 14.48 14.12 14.36 16.9M
2021-08-09 14.48 14.83 14.31 14.44 15.7M
2021-08-06 14.24 14.64 14.13 14.48 17.7M
2021-08-05 14.71 14.72 14.25 14.29 23.0M
2021-08-04 14.50 14.94 14.46 14.79 26.2M
2021-08-03 15.12 15.30 14.52 14.63 41.7M
2021-08-02 13.76 14.97 13.72 14.80 42.1M
2021-07-30 14.00 14.56 13.83 13.88 35.2M
2021-07-29 13.75 14.36 13.41 14.22 45.1M
2021-07-28 13.30 13.70 12.58 13.59 31.6M
2021-07-27 12.99 13.59 12.88 13.33 30.4M
2021-07-26 12.81 13.23 12.61 13.00 15.5M
2021-07-23 13.90 14.22 13.10 13.19 29.3M
2021-07-22 13.20 13.42 13.12 13.22 13.8M
2021-07-21 13.36 13.48 13.15 13.26 19.8M
2021-07-20 13.10 13.59 13.01 13.40 27.1M
2021-07-19 12.62 13.30 12.20 13.28 28.2M
2021-07-16 12.70 12.75 12.48 12.50 9.6M
2021-07-15 12.81 12.87 12.53 12.76 12.6M
2021-07-14 12.56 13.17 12.56 12.86 22.3M
2021-07-13 12.50 12.68 12.32 12.55 14.6M
2021-07-12 12.08 12.84 12.02 12.47 18.6M
2021-07-09 12.12 12.13 11.81 11.96 8.7M
2021-07-08 12.18 12.24 12.03 12.09 8.0M
2021-07-07 12.12 12.25 11.95 12.18 7.2M
2021-07-06 12.22 12.32 11.95 12.12 8.5M
2021-07-05 12.02 12.30 11.97 12.20 9.0M
2021-07-02 12.50 12.58 12.02 12.02 19.3M
2021-07-01 13.50 13.51 12.56 12.70 22.9M
2021-06-30 13.48 13.66 13.27 13.39 21.4M
2021-06-29 13.90 14.08 13.44 13.45 31.0M
2021-06-28 13.16 14.59 13.12 14.06 47.7M
2021-06-25 13.09 13.48 12.65 13.26 19.9M
2021-06-24 13.55 13.63 13.05 13.09 14.6M
2021-06-23 13.16 13.76 13.04 13.49 25.1M
2021-06-22 13.30 13.39 13.02 13.14 12.3M
2021-06-21 13.41 13.49 13.19 13.31 15.5M
2021-06-18 13.19 13.56 13.18 13.44 23.7M
2021-06-17 12.79 13.20 12.75 13.17 15.7M
2021-06-16 13.05 13.24 12.60 12.80 15.3M
2021-06-15 13.20 13.44 13.08 13.18 15.5M
2021-06-11 13.50 13.56 13.00 13.25 21.2M
2021-06-10 13.26 13.77 12.95 13.63 28.1M
2021-06-09 13.35 13.74 13.32 13.41 21.0M
2021-06-08 13.18 13.98 13.04 13.59 35.6M
2021-06-07 12.71 13.60 12.71 13.50 38.8M
2021-06-04 13.00 13.85 12.90 13.14 47.5M
2021-06-03 11.83 12.98 11.82 12.98 32.1M
2021-06-02 12.07 12.08 11.80 11.80 4.7M
2021-06-01 12.01 12.16 11.87 12.09 4.7M
2021-05-31 12.05 12.19 12.00 12.03 4.7M
2021-05-28 12.25 12.42 12.08 12.20 6.9M
2021-05-27 11.98 12.42 11.98 12.26 7.5M
2021-05-26 12.00 12.14 11.92 12.01 4.4M
2021-05-25 11.85 12.06 11.85 11.99 4.0M
2021-05-24 11.59 12.06 11.56 11.97 6.0M
2021-05-21 11.55 11.71 11.55 11.59 2.1M
2021-05-20 11.71 11.71 11.53 11.54 2.9M
2021-05-19 11.90 11.97 11.70 11.72 3.5M
2021-05-18 11.85 12.07 11.85 11.93 3.3M
2021-05-17 11.82 12.30 11.78 11.97 5.8M
2021-05-14 11.75 11.88 11.63 11.84 4.1M
2021-05-13 11.50 12.26 11.40 11.92 6.9M
2021-05-12 11.42 11.54 11.32 11.54 2.9M
2021-05-11 11.30 11.49 11.25 11.44 3.0M
2021-05-10 11.85 11.86 11.36 11.44 6.6M
2021-05-07 11.84 11.97 11.81 11.86 2.9M
2021-05-06 11.79 11.99 11.79 11.83 5.0M
2021-04-30 12.20 12.20 12.05 12.11 4.4M
2021-04-29 12.16 12.35 12.16 12.22 4.5M
2021-04-28 12.80 12.83 12.13 12.21 13.1M
2021-04-27 12.82 13.19 12.75 13.09 6.6M
2021-04-26 13.19 13.28 12.85 12.85 8.6M
2021-04-23 13.30 13.45 13.21 13.25 9.1M
2021-04-22 13.11 13.78 12.99 13.50 17.4M
2021-04-21 12.81 13.33 12.61 13.08 10.2M
2021-04-20 12.78 13.07 12.73 12.83 6.1M
2021-04-19 13.02 13.08 12.81 12.85 6.4M
2021-04-16 12.70 12.89 12.60 12.79 5.5M
2021-04-15 12.61 12.90 12.60 12.75 7.7M
2021-04-14 12.51 12.59 12.38 12.49 3.3M
2021-04-13 12.65 12.66 12.44 12.47 4.5M
2021-04-12 12.48 12.98 12.32 12.67 8.0M
2021-04-09 12.44 12.58 12.37 12.52 3.9M
2021-04-08 12.72 12.72 12.45 12.47 6.1M
2021-04-07 12.76 12.86 12.60 12.75 5.8M
2021-04-06 12.78 12.99 12.63 12.73 7.2M
2021-04-02 12.53 13.29 12.41 12.88 16.3M
2021-04-01 12.08 13.24 12.08 12.80 20.0M
2021-03-31 11.98 12.15 11.97 12.04 2.7M
2021-03-30 12.14 12.14 11.96 11.96 3.0M
2021-03-29 12.15 12.17 12.05 12.06 2.6M
2021-03-26 12.14 12.18 12.05 12.12 2.7M
2021-03-25 12.13 12.17 12.00 12.06 2.9M
2021-03-24 12.16 12.30 12.05 12.16 3.1M
2021-03-23 12.12 12.24 12.07 12.20 3.3M
2021-03-22 12.15 12.17 12.04 12.13 2.2M
2021-03-19 12.00 12.24 11.96 12.04 2.9M
2021-03-18 12.30 12.37 12.10 12.18 3.5M
2021-03-17 12.31 12.60 12.31 12.43 4.3M
2021-03-16 12.07 12.40 12.05 12.30 4.2M
2021-03-15 12.02 12.23 11.96 12.07 2.8M
2021-03-12 12.38 12.38 12.12 12.19 2.8M
2021-03-11 12.15 12.39 11.99 12.31 3.3M
2021-03-10 12.38 12.44 12.10 12.16 3.8M
2021-03-09 12.84 12.93 12.06 12.30 6.7M
2021-03-08 12.76 13.48 12.76 12.96 8.3M
2021-03-05 12.62 12.81 12.50 12.73 3.8M
2021-03-04 12.69 12.85 12.56 12.58 4.6M
2021-03-03 12.89 12.89 12.60 12.82 4.0M
2021-03-02 12.96 13.08 12.72 12.81 4.1M
2021-03-01 12.85 13.10 12.85 13.00 4.7M
2021-02-26 12.36 13.06 12.22 12.81 5.8M
2021-02-25 13.24 13.26 12.87 12.88 4.3M
2021-02-24 12.99 13.24 12.82 13.04 4.7M
2021-02-23 13.05 13.44 12.85 13.02 6.4M
2021-02-22 13.16 13.49 13.07 13.08 7.6M
2021-02-19 12.80 13.14 12.60 13.12 5.5M
2021-02-18 12.58 12.92 12.58 12.79 5.1M
2021-02-10 12.26 12.58 12.15 12.48 4.7M
2021-02-09 12.10 12.32 12.00 12.26 4.7M
2021-02-08 12.07 12.29 11.97 12.07 2.8M
2021-02-05 12.29 12.47 11.92 12.07 4.5M
2021-02-04 12.60 12.80 12.00 12.23 6.7M
2021-02-03 13.09 13.37 12.68 12.76 5.8M
2021-02-02 13.35 13.39 13.02 13.17 4.1M
2021-02-01 13.01 13.38 12.96 13.28 4.5M
2021-01-29 13.26 13.34 12.85 12.95 5.7M
2021-01-28 13.36 13.65 13.12 13.14 5.8M
2021-01-27 13.35 13.69 13.35 13.47 4.1M
2021-01-26 13.57 13.85 13.32 13.41 6.5M
2021-01-25 13.74 14.15 13.30 13.82 9.5M
2021-01-22 14.37 14.37 13.69 13.70 11.4M
2021-01-21 14.58 14.59 14.15 14.37 10.4M
2021-01-20 14.59 14.72 14.32 14.65 8.7M
2021-01-19 15.15 15.20 14.52 14.57 14.6M
2021-01-18 14.97 15.36 14.80 15.15 16.2M
2021-01-15 14.80 15.18 14.58 14.99 15.0M
2021-01-14 14.50 15.23 14.38 14.97 20.2M
2021-01-13 14.47 14.77 14.06 14.70 17.5M
2021-01-12 13.90 14.60 13.78 14.45 12.8M
2021-01-11 13.88 14.72 13.60 14.10 14.8M
2021-01-08 14.15 15.24 14.05 14.49 17.3M
2021-01-07 15.00 15.03 14.10 14.16 13.7M
2021-01-06 15.28 15.28 14.50 14.79 16.7M
2021-01-05 15.10 15.68 15.01 15.38 22.7M
2021-01-04 14.60 15.38 14.39 15.36 25.3M