Wuhan Raycus Fiber Laser Technologies Co Ltd Class A (300747)

300747
🏛️ 중국 →
25.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.00 24.28 23.37 23.65 3.4M
2022-12-29 23.78 24.34 23.61 23.87 3.2M
2022-12-28 24.51 24.68 23.81 23.82 2.9M
2022-12-27 25.04 25.04 24.48 24.53 2.8M
2022-12-26 24.30 25.11 24.30 24.89 3.3M
2022-12-23 24.70 24.70 24.14 24.44 2.1M
2022-12-22 24.70 24.90 24.31 24.74 2.1M
2022-12-21 25.02 25.09 24.30 24.53 3.4M
2022-12-20 24.60 25.26 24.25 25.09 3.7M
2022-12-19 24.80 24.99 24.40 24.54 4.0M
2022-12-16 24.66 24.80 24.17 24.74 3.4M
2022-12-15 24.60 24.92 24.47 24.85 2.3M
2022-12-14 24.96 25.39 24.42 24.60 4.2M
2022-12-13 26.03 26.09 24.80 24.80 4.4M
2022-12-12 25.84 26.25 25.40 26.06 2.0M
2022-12-09 25.97 26.19 25.60 25.78 3.5M
2022-12-08 27.07 27.07 26.00 26.02 3.7M
2022-12-07 28.50 28.50 27.00 27.07 5.6M
2022-12-06 27.90 28.99 27.70 28.29 5.3M
2022-12-05 27.62 28.30 27.33 28.08 4.8M
2022-12-02 28.26 28.26 27.44 27.84 4.3M
2022-12-01 27.83 28.58 27.59 28.27 4.1M
2022-11-30 28.00 28.33 26.95 27.85 4.8M
2022-11-29 28.06 28.47 27.66 28.06 2.8M
2022-11-28 28.20 28.51 27.47 28.06 2.0M
2022-11-25 28.52 28.55 27.38 28.54 5.5M
2022-11-24 28.30 28.62 27.94 28.51 2.1M
2022-11-23 28.40 28.60 27.70 28.30 3.2M
2022-11-22 29.10 29.30 27.90 28.78 6.5M
2022-11-21 29.45 29.90 28.41 29.28 7.3M
2022-11-18 28.50 30.31 28.25 29.53 9.4M
2022-11-17 28.20 28.60 27.62 28.52 5.7M
2022-11-16 29.18 29.31 28.19 28.35 5.7M
2022-11-15 28.35 29.55 28.10 29.22 5.6M
2022-11-14 29.50 30.88 28.30 28.46 7.2M
2022-11-11 28.99 29.98 28.30 29.61 6.7M
2022-11-10 28.35 28.80 27.80 28.20 3.3M
2022-11-09 28.55 28.86 28.07 28.55 3.0M
2022-11-08 29.11 29.11 28.33 28.55 3.2M
2022-11-07 29.50 30.15 28.73 28.96 7.2M
2022-11-04 28.97 30.05 28.70 29.90 8.7M
2022-11-03 30.70 30.96 28.89 29.29 11.5M
2022-11-02 28.45 31.68 28.28 30.68 12.5M
2022-11-01 28.62 29.10 27.76 28.64 4.9M
2022-10-31 28.00 29.00 27.40 28.58 6.8M
2022-10-28 26.30 29.30 26.07 27.84 13.8M
2022-10-27 25.55 26.80 25.31 26.64 7.9M
2022-10-26 24.54 26.13 24.33 25.60 4.2M
2022-10-25 25.00 25.63 24.34 24.55 4.6M
2022-10-24 25.84 26.88 25.22 25.25 5.6M
2022-10-21 26.56 26.62 25.70 25.90 3.4M
2022-10-20 26.35 27.00 25.76 26.52 4.9M
2022-10-19 26.71 27.26 26.33 26.39 3.9M
2022-10-18 27.10 27.10 26.00 26.69 5.9M
2022-10-17 23.95 27.57 23.90 27.18 9.5M
2022-10-14 23.48 24.44 23.23 24.13 4.8M
2022-10-13 22.87 23.94 22.66 23.55 5.7M
2022-10-12 21.85 22.73 21.65 22.64 3.2M
2022-10-11 21.80 22.21 21.19 21.85 2.9M
2022-10-10 22.30 22.47 21.58 21.62 2.2M
2022-09-30 22.51 22.83 22.25 22.28 2.4M
2022-09-29 23.25 23.28 22.57 22.67 2.3M
2022-09-28 23.70 23.81 22.68 22.89 3.0M
2022-09-27 23.42 23.76 23.03 23.63 4.3M
2022-09-26 23.58 24.13 23.40 23.42 2.4M
2022-09-23 24.93 25.10 23.53 23.86 3.7M
2022-09-22 24.53 25.18 24.36 24.89 2.4M
2022-09-21 24.82 25.29 24.23 24.68 3.4M
2022-09-20 24.64 25.30 24.59 24.80 1.9M
2022-09-19 24.80 25.08 24.30 24.59 2.2M
2022-09-16 25.26 25.94 24.73 24.80 2.5M
2022-09-15 25.93 25.99 24.62 25.25 4.7M
2022-09-14 25.40 25.91 25.20 25.82 2.8M
2022-09-13 25.50 26.05 25.46 25.69 2.1M
2022-09-09 25.70 25.89 25.30 25.55 4.7M
2022-09-08 26.76 26.99 25.71 25.77 6.0M
2022-09-07 26.28 27.52 26.11 26.90 4.8M
2022-09-06 27.15 27.18 25.92 26.34 5.1M
2022-09-05 26.88 27.32 26.41 26.93 3.0M
2022-09-02 27.26 27.80 26.70 26.88 4.0M
2022-09-01 28.26 28.80 26.70 27.04 5.3M
2022-08-31 29.63 29.67 28.02 28.41 4.4M
2022-08-30 30.20 30.20 28.89 29.34 5.7M
2022-08-29 30.66 31.50 29.71 30.00 4.9M
2022-08-26 30.50 31.68 30.45 31.10 4.8M
2022-08-25 33.65 34.50 30.40 31.15 12.9M
2022-08-24 32.80 34.26 32.20 33.46 9.0M
2022-08-23 32.30 33.10 31.88 32.99 4.7M
2022-08-22 33.29 33.29 32.19 32.43 4.7M
2022-08-19 34.00 34.20 32.53 33.20 7.5M
2022-08-18 32.16 34.75 31.56 33.86 11.7M
2022-08-17 31.67 33.06 31.50 32.47 7.5M
2022-08-16 30.38 32.22 30.03 31.88 9.1M
2022-08-15 29.60 30.46 29.31 30.29 3.2M
2022-08-12 30.90 30.99 29.68 29.74 5.7M
2022-08-11 30.60 31.54 30.30 30.95 5.5M
2022-08-10 30.94 31.35 30.08 30.40 6.7M
2022-08-09 31.36 31.50 30.06 30.60 7.8M
2022-08-08 32.07 32.56 31.05 31.19 6.7M
2022-08-05 31.54 32.92 31.30 32.43 5.6M
2022-08-04 31.70 32.15 31.16 31.70 4.9M
2022-08-03 31.88 33.99 31.36 31.82 9.7M
2022-08-02 30.30 32.93 30.01 32.30 10.5M
2022-08-01 29.69 31.08 28.93 30.73 4.6M
2022-07-29 30.16 30.40 29.68 29.80 3.2M
2022-07-28 29.12 30.80 29.12 30.31 5.6M
2022-07-27 28.06 29.26 28.00 29.09 3.4M
2022-07-26 28.23 28.48 27.65 28.30 2.5M
2022-07-25 29.09 29.46 28.00 28.35 3.4M
2022-07-22 29.90 29.90 28.68 29.09 4.0M
2022-07-21 28.27 29.82 27.72 29.62 5.9M
2022-07-20 27.75 28.48 27.58 28.27 3.6M
2022-07-19 27.45 27.76 26.95 27.70 3.2M
2022-07-18 28.11 28.66 27.06 27.25 5.2M
2022-07-15 28.00 29.00 27.75 27.92 4.0M
2022-07-14 26.55 28.37 26.29 28.09 6.6M
2022-07-13 29.14 29.65 28.75 28.97 3.2M
2022-07-12 28.82 29.62 28.16 29.15 4.1M
2022-07-11 29.35 29.35 28.15 28.82 5.0M
2022-07-08 30.89 31.05 29.23 29.37 6.1M
2022-07-07 31.08 31.26 30.52 30.58 4.9M
2022-07-06 30.78 31.60 30.23 31.27 8.4M
2022-07-05 29.84 31.06 29.18 31.05 9.4M
2022-07-04 29.22 30.25 28.14 30.09 7.5M
2022-07-01 29.85 29.95 29.01 29.25 6.2M
2022-06-30 29.19 30.55 29.09 29.92 9.6M
2022-06-29 31.54 31.54 29.06 29.19 13.8M
2022-06-28 27.27 32.54 26.66 31.60 19.6M
2022-06-27 27.93 28.05 26.94 27.30 8.7M
2022-06-24 26.01 28.11 25.83 27.65 16.2M
2022-06-23 24.69 25.78 24.54 25.78 8.4M
2022-06-22 25.55 26.06 24.75 24.76 8.5M
2022-06-21 25.35 26.64 25.20 25.56 12.3M
2022-06-20 25.64 25.88 25.09 25.23 6.7M
2022-06-17 25.62 25.89 25.09 25.65 3.3M
2022-06-16 25.62 25.99 25.42 25.47 4.7M
2022-06-15 25.15 25.81 25.09 25.46 5.0M
2022-06-14 25.52 25.64 24.35 25.13 4.9M
2022-06-13 24.42 25.99 24.15 25.75 10.4M
2022-06-10 24.19 24.60 24.00 24.59 5.1M
2022-06-09 25.74 25.74 24.06 24.15 6.0M
2022-06-08 25.69 26.21 25.17 25.62 3.4M
2022-06-07 26.35 26.58 25.62 25.85 4.3M
2022-06-06 26.08 26.85 25.77 26.49 6.9M
2022-06-02 24.36 26.35 24.34 25.99 8.0M
2022-06-01 24.85 25.00 24.37 24.45 4.0M
2022-05-31 23.84 24.75 23.39 24.67 6.0M
2022-05-30 23.92 24.05 23.27 23.81 4.5M
2022-05-27 24.00 24.82 23.62 23.69 3.4M
2022-05-26 23.81 24.09 23.10 23.68 3.5M
2022-05-25 23.55 23.99 23.30 23.73 2.7M
2022-05-24 25.02 25.14 23.53 23.56 3.8M
2022-05-23 25.35 25.35 24.69 24.91 2.0M
2022-05-20 24.98 25.34 24.81 25.11 2.6M
2022-05-19 23.97 25.04 23.89 24.77 3.0M
2022-05-18 24.42 24.57 24.23 24.25 2.0M
2022-05-17 24.09 24.45 23.64 24.41 3.3M
2022-05-16 23.85 24.40 23.85 24.19 4.7M
2022-05-13 24.15 24.20 23.35 23.70 3.0M
2022-05-12 23.31 24.29 23.28 23.84 3.8M
2022-05-11 23.10 24.15 23.10 23.38 4.1M
2022-05-10 22.12 23.30 22.09 23.13 3.8M
2022-05-09 22.51 22.85 22.15 22.45 2.1M
2022-05-06 21.89 22.60 21.73 22.40 3.9M
2022-05-05 22.32 22.82 22.22 22.45 4.1M
2022-04-29 22.24 22.87 21.75 22.36 9.8M
2022-04-28 22.06 22.39 21.18 22.12 5.8M
2022-04-27 20.54 22.53 20.54 22.12 10.0M
2022-04-26 23.46 24.12 22.94 23.45 6.1M
2022-04-25 24.62 24.62 23.21 23.21 5.8M
2022-04-22 26.00 26.05 25.17 25.26 3.3M
2022-04-21 27.27 27.48 25.86 26.02 4.0M
2022-04-20 27.54 27.82 27.27 27.31 3.5M
2022-04-19 27.91 28.14 27.31 27.53 2.5M
2022-04-18 27.09 28.03 26.70 27.94 3.0M
2022-04-15 27.37 27.62 27.07 27.12 2.5M
2022-04-14 27.42 27.79 27.23 27.55 2.6M
2022-04-13 27.86 27.92 27.23 27.30 3.2M
2022-04-12 27.31 28.12 26.92 27.94 4.3M
2022-04-11 28.64 28.64 27.22 27.31 3.3M
2022-04-08 29.42 29.54 28.33 28.55 3.7M
2022-04-07 29.65 30.11 29.23 29.23 3.3M
2022-04-06 30.04 30.18 29.41 29.59 3.1M
2022-04-01 29.86 30.35 29.48 30.19 3.5M
2022-03-31 31.31 31.31 30.00 30.02 6.4M
2022-03-30 32.22 32.58 30.97 31.22 7.3M
2022-03-29 33.19 33.62 31.85 31.85 2.9M
2022-03-28 33.89 33.89 32.89 33.29 2.5M
2022-03-25 34.55 34.89 33.95 33.95 1.4M
2022-03-24 35.25 35.31 34.42 34.54 2.0M
2022-03-23 35.37 35.86 34.89 35.43 2.0M
2022-03-22 35.30 35.77 34.69 35.24 2.2M
2022-03-21 34.99 35.66 34.65 35.39 3.0M
2022-03-18 34.63 34.99 34.05 34.72 2.4M
2022-03-17 33.23 34.94 33.05 34.69 5.4M
2022-03-16 32.78 33.24 30.70 33.05 5.6M
2022-03-15 33.29 33.58 32.21 32.21 3.8M
2022-03-14 34.73 34.73 33.47 33.52 3.3M
2022-03-11 34.29 34.89 33.28 34.81 2.9M
2022-03-10 34.49 34.99 34.31 34.46 3.5M
2022-03-09 34.32 34.77 32.31 33.74 3.4M
2022-03-08 35.46 35.69 33.77 34.24 4.3M
2022-03-07 36.77 37.48 35.32 35.45 3.6M
2022-03-04 37.12 37.65 36.85 36.90 1.8M
2022-03-03 38.05 38.07 37.16 37.16 2.3M
2022-03-02 38.12 38.32 37.62 37.92 1.7M
2022-03-01 38.61 38.61 38.15 38.34 2.1M
2022-02-28 38.39 38.69 37.54 38.64 2.7M
2022-02-25 38.16 39.15 38.15 38.39 2.8M
2022-02-24 38.86 38.96 37.15 37.97 4.1M
2022-02-23 37.65 39.35 37.65 38.89 3.8M
2022-02-22 38.42 38.42 37.36 37.69 2.5M
2022-02-21 37.77 38.80 37.60 38.55 2.3M
2022-02-18 37.79 38.06 37.29 37.86 1.9M
2022-02-17 37.81 38.33 37.46 37.95 2.5M
2022-02-16 37.43 38.22 37.12 37.90 3.2M
2022-02-15 36.84 37.45 36.60 37.43 3.0M
2022-02-14 37.35 37.39 36.57 36.84 2.7M
2022-02-11 38.57 38.57 36.54 37.15 4.2M
2022-02-10 39.39 39.39 38.39 38.57 2.7M
2022-02-09 38.80 39.39 38.62 39.23 2.3M
2022-02-08 39.36 39.36 38.55 38.82 1.9M
2022-02-07 39.35 39.57 38.65 39.33 2.3M
2022-01-28 39.62 39.89 38.55 38.59 3.1M
2022-01-27 40.02 40.72 38.99 39.38 2.6M
2022-01-26 40.81 41.62 39.74 39.96 3.9M
2022-01-25 42.31 43.08 40.79 41.22 4.2M
2022-01-24 41.82 42.46 41.66 42.29 2.0M
2022-01-21 41.92 42.53 41.24 41.82 2.5M
2022-01-20 42.20 42.60 41.65 41.73 1.8M
2022-01-19 43.08 43.19 41.93 42.24 2.7M
2022-01-18 42.73 43.61 42.49 43.02 2.8M
2022-01-17 42.27 42.79 41.95 42.69 2.7M
2022-01-14 42.59 42.92 41.60 41.82 4.2M
2022-01-13 43.41 43.41 42.77 42.89 1.7M
2022-01-12 43.83 43.92 43.00 43.18 2.4M
2022-01-11 43.31 44.00 43.30 43.58 2.0M
2022-01-10 43.27 43.74 42.61 43.46 1.8M
2022-01-07 44.15 44.29 43.35 43.35 2.2M
2022-01-06 44.23 44.60 43.36 43.86 2.7M
2022-01-05 45.77 46.04 44.29 44.39 3.6M
2022-01-04 45.47 46.29 44.93 46.06 3.6M