Wuhan Sanzhen Industry Holding Co Ltd (600168)

600168
🏛️ 중국 →
4.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.88 4.89 4.85 4.85 699.0K
09:35 4.85 4.86 4.84 4.85 422.8K
09:40 4.84 4.85 4.84 4.84 499.5K
09:45 4.84 4.86 4.84 4.84 274.0K
09:50 4.85 4.86 4.84 4.85 283.3K
09:55 4.85 4.85 4.83 4.83 525.7K
10:00 4.83 4.84 4.82 4.83 410.8K
10:05 4.84 4.84 4.82 4.82 426.9K
10:10 4.81 4.83 4.80 4.83 803.8K
10:15 4.83 4.83 4.81 4.83 29.2K
10:20 4.82 4.83 4.81 4.82 154.3K
10:25 4.81 4.81 4.79 4.81 550.6K
10:30 4.81 4.81 4.78 4.79 290.4K
10:35 4.79 4.80 4.79 4.79 133.8K
10:40 4.78 4.80 4.78 4.79 70.9K
10:45 4.80 4.80 4.79 4.80 68.0K
10:50 4.79 4.81 4.79 4.81 97.5K
10:55 4.80 4.81 4.80 4.81 46.4K
11:00 4.80 4.81 4.80 4.80 51.7K
11:05 4.80 4.81 4.80 4.81 224.5K
11:10 4.80 4.82 4.80 4.81 90.2K
11:15 4.81 4.82 4.81 4.82 191.0K
11:20 4.83 4.83 4.81 4.81 104.5K
11:25 4.82 4.82 4.81 4.81 50.7K
13:00 4.81 4.81 4.80 4.80 119.5K
13:05 4.80 4.80 4.79 4.80 73.1K
13:10 4.80 4.82 4.80 4.82 118.3K
13:15 4.81 4.82 4.81 4.82 7.9K
13:20 4.81 4.82 4.81 4.82 11.8K
13:25 4.82 4.82 4.81 4.82 121.3K
13:30 4.82 4.83 4.82 4.82 108.4K
13:35 4.82 4.82 4.81 4.82 79.7K
13:40 4.81 4.82 4.80 4.80 61.4K
13:45 4.81 4.81 4.80 4.80 30.4K
13:50 4.80 4.81 4.80 4.80 101.1K
13:55 4.82 4.82 4.81 4.82 71.9K
14:00 4.82 4.83 4.82 4.82 189.3K
14:05 4.82 4.83 4.81 4.82 188.7K
14:10 4.82 4.82 4.80 4.82 52.5K
14:15 4.82 4.84 4.82 4.84 483.7K
14:20 4.84 4.85 4.83 4.85 300.0K
14:25 4.85 4.85 4.84 4.84 217.9K
14:30 4.85 4.86 4.84 4.85 426.9K
14:35 4.86 4.86 4.85 4.86 32.8K
14:40 4.86 4.86 4.85 4.86 183.3K
14:45 4.85 4.86 4.85 4.86 91.4K
14:50 4.85 4.86 4.85 4.86 104.1K
14:55 4.85 4.86 4.84 4.84 190.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.80 4.90 4.80 4.88 6.1M
2025-09-25 4.84 4.88 4.80 4.83 6.8M
2025-09-24 4.83 4.88 4.79 4.86 6.0M
2025-09-23 4.88 4.89 4.78 4.84 9.9M
2025-09-22 4.93 4.94 4.88 4.89 5.6M
2025-09-19 4.93 4.95 4.87 4.95 9.2M
2025-09-18 5.02 5.02 4.89 4.91 13.4M
2025-09-17 5.02 5.04 4.97 5.02 7.3M
2025-09-16 5.02 5.03 4.98 5.03 6.9M
2025-09-15 5.04 5.05 4.98 5.00 9.2M
2025-09-12 5.03 5.06 5.01 5.03 9.6M
2025-09-11 5.00 5.03 4.97 5.02 8.2M
2025-09-10 5.03 5.05 5.00 5.01 5.9M
2025-09-09 5.09 5.09 5.00 5.02 12.3M
2025-09-08 5.08 5.18 5.05 5.10 17.2M
2025-09-05 5.09 5.10 4.96 5.05 21.4M
2025-09-04 4.93 5.09 4.89 5.09 22.5M
2025-09-03 5.07 5.10 4.90 4.92 14.0M
2025-09-02 5.06 5.10 4.99 5.10 15.4M
2025-09-01 5.12 5.13 5.06 5.08 17.4M
2025-08-29 4.97 5.15 4.96 5.14 26.3M
2025-08-28 4.90 4.96 4.83 4.95 10.2M
2025-08-27 5.01 5.04 4.90 4.91 13.2M
2025-08-26 4.93 5.04 4.92 5.02 16.0M
2025-08-25 4.90 4.94 4.87 4.94 13.2M
2025-08-22 4.87 4.90 4.83 4.90 10.9M
2025-08-21 4.86 4.89 4.85 4.87 12.4M
2025-08-20 4.82 4.86 4.80 4.86 10.1M
2025-08-19 4.84 4.85 4.80 4.82 10.4M
2025-08-18 4.82 4.86 4.79 4.84 18.0M
2025-08-15 4.82 4.85 4.80 4.82 15.4M
2025-08-14 4.90 4.94 4.80 4.80 21.6M
2025-08-13 5.02 5.07 4.91 4.92 31.0M
2025-08-12 4.97 5.40 4.97 5.07 43.9M
2025-08-11 4.92 4.95 4.85 4.94 12.9M
2025-08-08 4.84 4.90 4.80 4.89 9.3M
2025-08-07 4.81 4.86 4.75 4.83 7.8M
2025-08-06 4.82 4.82 4.78 4.80 6.7M
2025-08-05 4.79 4.82 4.78 4.82 5.7M
2025-08-04 4.75 4.80 4.70 4.77 5.8M
2025-08-01 4.75 4.78 4.73 4.77 5.7M
2025-07-31 4.84 4.84 4.72 4.74 8.0M
2025-07-30 4.84 4.86 4.79 4.82 7.1M
2025-07-29 4.88 4.88 4.79 4.83 6.3M
2025-07-28 4.86 4.88 4.83 4.85 6.2M
2025-07-25 4.91 4.93 4.85 4.86 7.7M
2025-07-24 4.88 4.97 4.85 4.93 12.0M
2025-07-23 4.88 4.99 4.86 4.89 11.8M
2025-07-22 4.87 4.89 4.83 4.89 7.5M
2025-07-21 4.78 4.88 4.78 4.86 9.6M
2025-07-18 4.78 4.78 4.73 4.75 4.5M
2025-07-17 4.77 4.79 4.75 4.76 5.0M
2025-07-16 4.79 4.80 4.75 4.78 6.3M
2025-07-15 4.82 4.84 4.73 4.77 7.6M
2025-07-14 4.78 4.84 4.78 4.82 6.6M
2025-07-11 4.83 4.83 4.75 4.77 7.9M
2025-07-10 4.78 4.83 4.76 4.81 7.2M
2025-07-09 4.76 4.82 4.73 4.77 8.2M
2025-07-08 4.71 4.76 4.71 4.75 7.7M
2025-07-07 4.66 4.72 4.66 4.71 6.0M
2025-07-04 4.69 4.73 4.67 4.67 5.0M
2025-07-03 4.70 4.70 4.66 4.69 3.8M
2025-07-02 4.64 4.69 4.64 4.69 4.6M
2025-07-01 4.63 4.68 4.62 4.65 4.1M
2025-06-30 4.63 4.65 4.60 4.65 3.7M
2025-06-27 4.60 4.66 4.59 4.64 6.5M
2025-06-26 4.60 4.61 4.57 4.59 4.1M
2025-06-25 4.59 4.60 4.55 4.60 5.2M
2025-06-24 4.53 4.58 4.51 4.58 4.9M
2025-06-23 4.43 4.52 4.42 4.52 3.7M
2025-06-20 4.47 4.50 4.45 4.47 3.9M
2025-06-19 4.56 4.57 4.45 4.47 6.6M
2025-06-18 4.62 4.64 4.55 4.56 7.2M
2025-06-17 4.61 4.75 4.59 4.66 8.9M
2025-06-16 4.66 4.71 4.59 4.62 7.9M
2025-06-13 4.69 4.76 4.67 4.69 9.7M
2025-06-12 4.73 4.74 4.69 4.72 5.2M
2025-06-11 4.71 4.75 4.69 4.73 6.0M
2025-06-10 4.73 4.75 4.64 4.71 7.3M
2025-06-09 4.74 4.74 4.71 4.74 5.0M
2025-06-06 4.71 4.75 4.70 4.74 4.4M
2025-06-05 4.78 4.79 4.70 4.72 7.8M
2025-06-04 4.71 4.77 4.69 4.77 7.2M
2025-06-03 4.69 4.72 4.66 4.70 6.9M
2025-05-30 4.77 4.82 4.70 4.73 10.0M
2025-05-29 4.72 4.79 4.71 4.77 10.1M
2025-05-28 4.66 4.85 4.66 4.76 21.5M
2025-05-27 4.61 4.71 4.60 4.66 8.8M
2025-05-26 4.57 4.68 4.55 4.61 8.5M
2025-05-23 4.61 4.67 4.55 4.56 9.1M
2025-05-22 4.70 4.71 4.60 4.61 9.3M
2025-05-21 4.66 4.74 4.66 4.73 11.5M
2025-05-20 4.67 4.68 4.63 4.68 8.4M
2025-05-19 4.57 4.67 4.56 4.65 9.1M
2025-05-16 4.59 4.61 4.55 4.55 7.3M
2025-05-15 4.61 4.64 4.58 4.59 5.1M
2025-05-14 4.62 4.64 4.58 4.63 7.3M
2025-05-13 4.67 4.67 4.60 4.62 5.9M
2025-05-12 4.66 4.68 4.58 4.65 8.9M
2025-05-09 4.61 4.68 4.59 4.64 7.8M
2025-05-08 4.57 4.63 4.57 4.62 5.7M
2025-05-07 4.58 4.64 4.57 4.59 8.6M
2025-05-06 4.49 4.57 4.49 4.56 8.0M
2025-04-30 4.53 4.54 4.45 4.47 6.5M
2025-04-29 4.51 4.55 4.49 4.53 5.8M
2025-04-28 4.62 4.64 4.49 4.51 10.1M
2025-04-25 4.57 4.66 4.53 4.64 9.4M
2025-04-24 4.58 4.62 4.55 4.57 5.4M
2025-04-23 4.60 4.62 4.56 4.57 5.2M
2025-04-22 4.56 4.60 4.56 4.59 5.5M
2025-04-21 4.59 4.60 4.54 4.58 5.1M
2025-04-18 4.60 4.62 4.54 4.58 5.1M
2025-04-17 4.58 4.64 4.56 4.60 5.2M
2025-04-16 4.65 4.67 4.54 4.59 5.6M
2025-04-15 4.65 4.67 4.60 4.65 5.2M
2025-04-14 4.58 4.65 4.55 4.64 7.9M
2025-04-11 4.50 4.60 4.47 4.54 9.0M
2025-04-10 4.49 4.55 4.46 4.52 11.6M
2025-04-09 4.29 4.46 4.13 4.45 14.1M
2025-04-08 4.27 4.43 4.27 4.38 12.9M
2025-04-07 4.67 4.76 4.36 4.36 15.8M
2025-04-03 4.76 4.86 4.76 4.84 7.3M
2025-04-02 4.84 4.88 4.79 4.80 8.1M
2025-04-01 4.70 4.94 4.69 4.86 16.6M
2025-03-31 4.75 4.78 4.65 4.68 11.7M
2025-03-28 4.88 4.91 4.75 4.75 16.5M
2025-03-27 4.85 4.95 4.77 4.89 18.0M
2025-03-26 4.82 4.90 4.80 4.87 14.2M
2025-03-25 4.88 4.89 4.78 4.84 11.2M
2025-03-24 4.80 4.92 4.78 4.87 16.5M
2025-03-21 4.83 4.87 4.78 4.81 11.1M
2025-03-20 4.88 4.89 4.81 4.83 11.1M
2025-03-19 4.87 4.90 4.84 4.86 12.1M
2025-03-18 4.96 4.97 4.85 4.90 16.2M
2025-03-17 4.78 5.23 4.78 4.97 38.8M
2025-03-14 4.70 4.78 4.70 4.77 15.2M
2025-03-13 4.82 4.84 4.68 4.73 17.7M
2025-03-12 4.82 4.88 4.77 4.80 23.9M
2025-03-11 4.93 4.95 4.68 4.86 40.8M
2025-03-10 5.47 5.47 5.02 5.03 79.1M
2025-03-07 4.98 4.98 4.98 4.98 4.5M
2025-02-20 4.35 4.57 4.33 4.53 18.4M
2025-02-19 4.40 4.40 4.34 4.37 5.4M
2025-02-18 4.46 4.47 4.35 4.36 7.7M
2025-02-17 4.40 4.47 4.38 4.45 6.6M
2025-02-14 4.44 4.45 4.37 4.39 4.8M
2025-02-13 4.46 4.48 4.40 4.40 5.7M
2025-02-12 4.42 4.45 4.40 4.45 5.9M
2025-02-11 4.42 4.44 4.39 4.43 4.8M
2025-02-10 4.36 4.44 4.36 4.42 6.7M
2025-02-07 4.32 4.38 4.30 4.36 8.9M
2025-02-06 4.29 4.31 4.21 4.31 5.6M
2025-02-05 4.31 4.34 4.26 4.29 4.5M
2025-01-27 4.27 4.37 4.27 4.29 7.5M
2025-01-24 4.29 4.30 4.24 4.27 4.7M
2025-01-23 4.28 4.38 4.28 4.29 4.9M
2025-01-22 4.29 4.30 4.25 4.27 3.8M
2025-01-21 4.34 4.37 4.28 4.29 4.2M
2025-01-20 4.34 4.36 4.26 4.34 6.5M
2025-01-17 4.32 4.32 4.26 4.29 3.3M
2025-01-16 4.29 4.34 4.28 4.31 5.4M
2025-01-15 4.26 4.28 4.21 4.27 5.8M
2025-01-14 4.15 4.27 4.14 4.27 7.1M
2025-01-13 4.13 4.18 4.06 4.16 4.4M
2025-01-10 4.23 4.24 4.13 4.13 4.2M
2025-01-09 4.25 4.26 4.20 4.23 4.4M
2025-01-08 4.25 4.27 4.14 4.26 6.0M
2025-01-07 4.24 4.26 4.19 4.26 4.7M
2025-01-06 4.23 4.25 4.12 4.23 6.7M
2025-01-03 4.38 4.40 4.21 4.23 8.8M
2025-01-02 4.45 4.49 4.33 4.37 8.4M