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
2022-12-30 9.13 9.26 9.07 9.21 10.1M
2022-12-29 9.00 9.13 8.95 9.10 6.3M
2022-12-28 9.09 9.13 8.96 9.01 6.1M
2022-12-27 9.16 9.16 9.03 9.14 7.5M
2022-12-26 9.00 9.17 8.96 9.13 9.1M
2022-12-23 8.88 9.09 8.86 9.02 5.7M
2022-12-22 9.12 9.14 8.93 8.95 7.6M
2022-12-21 9.21 9.23 9.00 9.07 8.0M
2022-12-20 9.10 9.23 9.07 9.18 8.2M
2022-12-19 9.31 9.32 9.06 9.12 8.8M
2022-12-16 9.42 9.49 9.24 9.28 10.6M
2022-12-15 9.35 9.58 9.31 9.49 10.5M
2022-12-14 9.51 9.59 9.33 9.38 10.9M
2022-12-13 9.68 9.69 9.42 9.42 12.3M
2022-12-12 9.54 9.74 9.54 9.67 11.8M
2022-12-09 9.71 9.83 9.50 9.53 26.4M
2022-12-08 10.01 10.03 9.74 9.74 21.5M
2022-12-07 10.03 10.16 9.97 10.06 12.4M
2022-12-06 10.13 10.25 10.02 10.06 13.8M
2022-12-05 10.12 10.24 10.09 10.23 15.1M
2022-12-02 10.15 10.23 10.03 10.09 14.2M
2022-12-01 10.08 10.33 10.06 10.17 20.9M
2022-11-30 10.00 10.11 9.88 10.02 13.5M
2022-11-29 9.75 10.04 9.75 10.01 14.5M
2022-11-28 9.65 9.85 9.62 9.79 12.1M
2022-11-25 10.16 10.19 9.82 9.87 24.2M
2022-11-24 10.20 10.30 10.11 10.20 16.3M
2022-11-23 10.66 10.67 10.08 10.20 39.2M
2022-11-22 10.81 11.26 10.60 10.89 55.3M
2022-11-21 10.83 11.04 10.72 10.86 28.8M
2022-11-18 11.37 11.48 11.03 11.04 50.6M
2022-11-17 11.80 11.80 11.06 11.28 90.1M
2022-11-16 10.70 11.80 10.68 11.80 82.6M
2022-11-15 10.24 10.90 10.24 10.73 43.1M
2022-11-14 10.15 10.94 10.13 10.43 41.9M
2022-11-11 10.10 10.60 10.02 10.23 34.6M
2022-11-10 9.85 10.02 9.83 9.91 7.8M
2022-11-09 10.00 10.09 9.90 9.93 8.7M
2022-11-08 10.07 10.09 9.95 10.03 10.8M
2022-11-07 10.00 10.27 9.91 10.13 18.9M
2022-11-04 10.00 10.12 9.95 10.08 17.1M
2022-11-03 10.00 10.10 9.87 9.98 24.8M
2022-11-02 9.66 10.69 9.63 10.25 37.0M
2022-11-01 9.59 9.74 9.46 9.72 15.0M
2022-10-31 9.32 9.65 9.27 9.58 12.6M
2022-10-28 9.61 9.76 9.26 9.31 15.2M
2022-10-27 9.65 9.84 9.61 9.69 17.4M
2022-10-26 9.40 9.70 9.33 9.57 18.6M
2022-10-25 9.28 9.42 9.19 9.36 9.9M
2022-10-24 9.52 9.62 9.27 9.33 14.5M
2022-10-21 9.40 9.56 9.31 9.49 13.2M
2022-10-20 9.30 9.55 9.21 9.37 13.9M
2022-10-19 9.46 9.55 9.35 9.36 11.5M
2022-10-18 9.40 9.62 9.26 9.49 18.2M
2022-10-17 9.16 9.42 9.13 9.40 14.1M
2022-10-14 9.27 9.34 9.16 9.23 15.6M
2022-10-13 9.06 9.30 9.06 9.13 22.9M
2022-10-12 8.65 9.42 8.65 9.37 31.3M
2022-10-11 8.42 8.59 8.36 8.56 5.9M
2022-10-10 8.68 8.71 8.36 8.37 5.7M
2022-09-30 8.71 8.76 8.56 8.68 4.6M
2022-09-29 8.90 8.97 8.63 8.68 6.2M
2022-09-28 9.06 9.06 8.81 8.81 6.5M
2022-09-27 8.82 9.10 8.82 9.09 7.3M
2022-09-26 9.08 9.08 8.77 8.80 8.1M
2022-09-23 9.34 9.36 9.02 9.08 7.4M
2022-09-22 9.27 9.47 9.25 9.31 5.6M
2022-09-21 9.28 9.39 9.03 9.38 6.7M
2022-09-20 9.24 9.38 9.23 9.28 5.4M
2022-09-19 9.25 9.32 9.08 9.15 7.0M
2022-09-16 9.39 9.54 9.26 9.26 7.8M
2022-09-15 9.75 9.81 9.22 9.40 13.0M
2022-09-14 9.90 9.93 9.63 9.73 14.3M
2022-09-13 10.09 10.26 10.02 10.04 12.5M
2022-09-09 10.03 10.55 9.91 10.25 18.6M
2022-09-08 10.35 10.44 10.03 10.05 19.5M
2022-09-07 10.46 10.72 10.43 10.45 16.9M
2022-09-06 10.50 10.53 10.28 10.41 14.2M
2022-09-05 10.38 10.60 10.30 10.55 14.2M
2022-09-02 10.18 10.62 10.10 10.53 22.6M
2022-09-01 9.95 10.20 9.92 10.18 11.4M
2022-08-31 10.27 10.31 9.95 10.00 11.7M
2022-08-30 10.07 10.38 10.05 10.29 11.5M
2022-08-29 9.81 10.14 9.78 10.10 8.9M
2022-08-26 10.16 10.35 10.00 10.03 11.8M
2022-08-25 10.25 10.35 9.90 10.08 17.9M
2022-08-24 10.77 10.82 10.25 10.27 22.2M
2022-08-23 10.78 10.92 10.71 10.83 12.4M
2022-08-22 10.68 10.95 10.56 10.87 13.8M
2022-08-19 11.17 11.37 10.71 10.76 25.3M
2022-08-18 11.20 11.40 11.10 11.21 26.1M
2022-08-17 10.89 11.20 10.80 11.20 26.9M
2022-08-16 11.03 11.03 10.85 10.90 22.6M
2022-08-15 10.96 11.17 10.86 11.06 22.8M
2022-08-12 11.15 11.35 11.02 11.04 28.0M
2022-08-11 11.31 11.53 11.16 11.26 40.7M
2022-08-10 11.65 11.65 11.17 11.23 48.0M
2022-08-09 11.03 11.68 10.81 11.54 58.4M
2022-08-08 11.18 11.40 10.88 11.11 42.6M
2022-08-05 10.66 11.25 10.65 11.13 52.0M
2022-08-04 10.59 10.74 10.41 10.74 26.6M
2022-08-03 10.26 10.97 10.26 10.44 39.9M
2022-08-02 10.56 10.65 9.93 10.14 34.0M
2022-08-01 10.68 10.91 10.52 10.70 22.5M
2022-07-29 10.80 10.91 10.66 10.72 25.8M
2022-07-28 10.76 11.03 10.71 10.72 37.8M
2022-07-27 10.53 11.06 10.48 10.83 42.1M
2022-07-26 10.59 10.68 10.41 10.58 21.8M
2022-07-25 10.70 10.80 10.37 10.53 27.0M
2022-07-22 10.79 10.95 10.58 10.69 37.5M
2022-07-21 10.64 11.44 10.57 10.85 65.4M
2022-07-20 10.31 11.08 10.29 10.78 70.7M
2022-07-19 9.96 11.04 9.90 10.45 80.8M
2022-07-18 9.58 10.16 9.56 10.04 30.9M
2022-07-15 9.50 9.81 9.34 9.65 22.2M
2022-07-14 9.55 9.78 9.49 9.59 16.5M
2022-07-13 9.50 9.74 9.48 9.65 16.4M
2022-07-12 9.59 9.67 9.46 9.52 15.9M
2022-07-11 9.94 9.94 9.50 9.60 31.4M
2022-07-08 10.00 10.48 9.96 10.04 28.2M
2022-07-07 9.92 10.21 9.84 10.08 26.2M
2022-07-06 10.10 10.20 9.85 9.97 32.8M
2022-07-05 9.87 10.46 9.87 10.36 57.7M
2022-07-04 10.01 10.20 9.80 9.86 39.7M
2022-07-01 10.25 10.51 10.08 10.13 50.8M
2022-06-30 10.35 11.42 9.95 10.58 101.2M
2022-06-29 9.48 10.38 9.42 10.38 46.3M
2022-06-28 9.40 9.46 9.20 9.44 16.3M
2022-06-27 9.40 9.46 9.28 9.34 16.5M
2022-06-24 9.32 9.44 9.26 9.32 15.0M
2022-06-23 9.09 9.28 9.05 9.26 15.2M
2022-06-22 9.38 9.42 9.10 9.10 17.8M
2022-06-21 9.67 9.69 9.27 9.38 26.7M
2022-06-20 9.63 9.80 9.54 9.73 21.8M
2022-06-17 9.71 9.85 9.47 9.62 31.4M
2022-06-16 9.32 9.89 9.27 9.89 48.8M
2022-06-15 9.27 9.44 9.24 9.32 19.4M
2022-06-14 9.31 9.44 8.96 9.28 23.5M
2022-06-13 9.28 9.52 9.24 9.39 21.9M
2022-06-10 9.37 9.58 9.36 9.51 19.0M
2022-06-09 9.61 9.67 9.30 9.41 21.2M
2022-06-08 9.85 9.93 9.46 9.69 31.3M
2022-06-07 10.01 10.12 9.70 9.91 29.7M
2022-06-06 9.83 9.98 9.79 9.93 24.5M
2022-06-02 9.92 10.07 9.82 9.92 28.5M
2022-06-01 10.10 10.40 9.91 10.07 40.6M
2022-05-31 9.95 10.44 9.69 10.28 55.6M
2022-05-30 9.72 10.29 9.65 10.04 53.1M
2022-05-27 10.01 10.44 9.90 9.99 88.7M
2022-05-26 8.83 9.64 8.58 9.64 25.2M
2022-05-25 8.47 8.84 8.47 8.76 21.2M
2022-05-24 9.06 9.06 8.46 8.46 22.6M
2022-05-23 9.16 9.16 8.93 9.07 19.2M
2022-05-20 9.01 9.14 8.91 9.10 24.6M
2022-05-19 8.90 9.01 8.65 8.99 24.3M
2022-05-18 9.00 9.48 8.85 9.13 41.6M
2022-05-17 8.81 8.91 8.62 8.91 16.6M
2022-05-16 8.95 9.02 8.80 8.86 16.0M
2022-05-13 8.95 9.07 8.88 8.95 18.1M
2022-05-12 8.60 9.06 8.57 8.94 29.0M
2022-05-11 8.84 9.08 8.73 8.74 32.0M
2022-05-10 8.60 8.97 8.52 8.84 25.8M
2022-05-09 8.60 8.84 8.50 8.74 29.0M
2022-05-06 8.24 9.18 8.15 8.84 42.4M
2022-05-05 8.34 8.55 8.26 8.47 20.3M
2022-04-29 8.11 8.48 8.02 8.38 23.7M
2022-04-28 8.18 8.48 7.97 8.12 30.4M
2022-04-27 7.45 8.09 7.43 8.02 21.0M
2022-04-26 7.93 8.09 7.60 7.63 19.3M
2022-04-25 8.40 8.52 7.87 7.90 21.7M
2022-04-22 8.73 8.90 8.52 8.61 17.2M
2022-04-21 8.99 9.09 8.67 8.70 19.0M
2022-04-20 9.28 9.38 8.97 9.08 23.2M
2022-04-19 9.20 9.33 9.12 9.27 17.7M
2022-04-18 9.10 9.31 9.02 9.22 16.0M
2022-04-15 9.42 9.46 9.15 9.17 22.4M
2022-04-14 9.49 9.59 9.34 9.43 21.8M
2022-04-13 9.82 9.83 9.41 9.41 33.0M
2022-04-12 9.90 10.10 9.60 9.94 44.3M
2022-04-11 10.24 10.54 9.92 10.20 39.1M
2022-04-08 10.20 10.54 10.08 10.36 41.7M
2022-04-07 10.76 10.97 10.23 10.28 51.1M
2022-04-06 10.66 11.04 10.60 10.85 51.2M
2022-04-01 11.30 11.57 10.80 10.85 81.3M
2022-03-31 12.76 12.85 11.72 11.72 104.9M
2022-03-30 14.00 14.65 12.56 13.02 143.3M
2022-03-29 13.30 13.95 12.90 13.95 73.3M
2022-03-28 11.82 12.68 10.58 12.68 102.4M
2022-03-25 10.69 11.53 10.48 11.53 54.0M
2022-03-24 10.48 10.48 10.04 10.48 61.1M
2022-03-23 8.67 9.53 8.66 9.53 5.6M
2022-03-22 8.75 8.76 8.61 8.66 3.3M
2022-03-21 8.42 8.86 8.42 8.74 6.9M
2022-03-18 8.37 8.47 8.35 8.40 2.8M
2022-03-17 8.29 8.53 8.24 8.42 5.0M
2022-03-16 8.09 8.27 7.77 8.22 5.1M
2022-03-15 8.44 8.45 7.91 7.92 5.5M
2022-03-14 8.73 8.79 8.51 8.51 2.5M
2022-03-11 8.53 8.78 8.42 8.75 3.1M
2022-03-10 8.70 8.88 8.63 8.66 4.0M
2022-03-09 8.91 8.99 8.16 8.54 5.9M
2022-03-08 9.14 9.19 8.79 8.88 4.0M
2022-03-07 9.29 9.33 9.11 9.13 3.4M
2022-03-04 9.41 9.47 9.31 9.33 2.5M
2022-03-03 9.55 9.59 9.41 9.43 2.8M
2022-03-02 9.51 9.52 9.41 9.49 2.8M
2022-03-01 9.50 9.58 9.45 9.55 4.3M
2022-02-28 9.40 9.52 9.27 9.50 3.5M
2022-02-25 9.43 9.59 9.40 9.44 3.7M
2022-02-24 9.66 9.69 9.26 9.37 7.1M
2022-02-23 9.60 9.71 9.51 9.70 5.1M
2022-02-22 9.60 9.66 9.50 9.53 4.7M
2022-02-21 9.38 9.72 9.35 9.68 7.5M
2022-02-18 9.30 9.43 9.25 9.37 2.7M
2022-02-17 9.49 9.49 9.31 9.33 3.8M
2022-02-16 9.51 9.57 9.45 9.50 2.5M
2022-02-15 9.44 9.55 9.38 9.47 2.7M
2022-02-14 9.40 9.55 9.34 9.44 3.2M
2022-02-11 9.57 9.72 9.49 9.56 3.7M
2022-02-10 9.70 9.74 9.58 9.67 5.5M
2022-02-09 9.35 9.85 9.33 9.75 8.4M
2022-02-08 9.23 9.43 9.21 9.39 3.7M
2022-02-07 9.25 9.41 9.20 9.25 5.7M
2022-01-28 8.99 9.14 8.89 9.09 4.0M
2022-01-27 9.31 9.32 8.92 8.92 6.5M
2022-01-26 9.42 9.50 9.13 9.31 6.1M
2022-01-25 10.10 10.17 9.35 9.39 12.4M
2022-01-24 10.42 10.43 10.07 10.09 9.1M
2022-01-21 10.42 10.79 10.41 10.47 7.1M
2022-01-20 10.97 10.97 10.50 10.53 11.8M
2022-01-19 10.81 11.05 10.71 10.95 7.6M
2022-01-18 10.99 11.38 10.88 10.90 16.9M
2022-01-17 10.45 10.98 10.45 10.95 14.6M
2022-01-14 10.52 10.67 10.45 10.48 5.2M
2022-01-13 10.77 10.93 10.59 10.60 6.2M
2022-01-12 10.73 10.85 10.66 10.70 5.1M
2022-01-11 10.86 10.94 10.73 10.76 5.2M
2022-01-10 10.53 10.95 10.39 10.87 7.2M
2022-01-07 10.80 10.91 10.58 10.58 6.0M
2022-01-06 10.87 10.88 10.66 10.80 5.8M
2022-01-05 10.95 11.06 10.79 10.88 6.7M
2022-01-04 10.84 11.03 10.77 11.00 8.3M