Wuxi Acryl Technology Co Ltd Class A (603722)

603722
🏛️ 중국 →
43.88
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
2023-12-29 48.75 53.90 48.75 53.90 7.5M
2023-12-28 48.42 50.74 47.56 49.00 5.0M
2023-12-27 46.66 49.50 46.66 48.43 3.9M
2023-12-26 47.88 48.59 46.14 47.20 2.5M
2023-12-25 46.12 48.19 45.68 47.73 3.3M
2023-12-22 46.21 48.34 45.80 46.02 4.6M
2023-12-21 48.00 48.00 44.81 46.00 5.0M
2023-12-20 42.50 46.52 42.50 46.52 7.2M
2023-12-19 41.80 42.56 41.42 42.29 0.6M
2023-12-18 43.30 43.88 41.51 41.73 1.2M
2023-12-15 44.00 44.44 42.99 43.30 0.8M
2023-12-14 45.32 45.60 44.00 44.01 0.7M
2023-12-13 43.54 46.68 43.54 44.91 2.3M
2023-12-12 43.29 43.70 42.69 43.55 0.5M
2023-12-11 42.86 43.08 42.28 43.02 0.5M
2023-12-08 43.18 43.37 42.43 42.93 0.5M
2023-12-07 43.26 43.26 42.19 42.62 0.7M
2023-12-06 43.53 44.22 43.10 43.26 0.6M
2023-12-05 43.60 44.68 43.39 43.57 0.6M
2023-12-04 43.00 44.12 42.89 43.62 0.6M
2023-12-01 44.84 45.03 43.07 43.34 1.6M
2023-11-30 47.30 47.30 44.50 45.08 2.0M
2023-11-29 47.00 47.87 46.40 47.12 1.2M
2023-11-28 45.92 48.32 45.80 47.00 1.0M
2023-11-27 45.55 46.18 45.43 46.06 0.4M
2023-11-24 46.81 46.85 45.50 45.95 0.9M
2023-11-23 46.43 47.35 46.10 46.86 0.7M
2023-11-22 47.50 47.86 46.17 46.17 1.1M
2023-11-21 49.06 49.50 47.45 47.60 1.3M
2023-11-20 48.93 49.49 48.08 49.00 1.3M
2023-11-17 47.64 50.00 47.00 48.93 2.6M
2023-11-16 47.84 49.36 47.25 47.85 4.0M
2023-11-15 46.23 47.88 46.16 47.64 2.1M
2023-11-14 45.90 46.15 45.30 45.97 0.5M
2023-11-13 46.01 46.17 45.35 45.90 0.8M
2023-11-10 46.73 46.96 45.80 46.01 0.7M
2023-11-09 47.29 48.29 46.85 47.13 0.9M
2023-11-08 46.09 49.46 46.09 47.79 1.9M
2023-11-07 46.74 46.74 45.50 46.25 0.5M
2023-11-06 46.24 46.73 45.87 46.69 0.4M
2023-11-03 45.10 46.29 45.09 46.21 0.3M
2023-11-02 46.00 46.38 45.43 45.45 0.3M
2023-11-01 46.80 47.39 46.25 46.40 0.6M
2023-10-31 46.40 46.99 46.00 46.32 0.9M
2023-10-30 45.95 46.34 45.68 45.99 0.3M
2023-10-27 44.77 46.30 44.77 45.95 0.5M
2023-10-26 45.40 45.60 44.72 45.22 0.4M
2023-10-25 45.45 46.12 45.18 45.67 0.3M
2023-10-24 44.85 46.28 44.46 45.43 0.5M
2023-10-23 44.91 45.41 44.60 44.93 0.4M
2023-10-20 45.70 46.21 45.38 45.46 0.5M
2023-10-19 46.46 46.60 45.40 45.77 0.6M
2023-10-18 45.60 46.99 45.26 46.26 0.8M
2023-10-17 45.54 46.39 45.05 45.77 0.4M
2023-10-16 46.74 47.01 45.60 45.87 0.6M
2023-10-13 47.97 48.00 46.63 46.74 0.6M
2023-10-12 47.78 48.30 47.12 48.16 0.5M
2023-10-11 47.79 48.37 47.52 47.78 0.5M
2023-10-10 48.11 49.11 47.31 47.78 0.9M
2023-10-09 46.70 48.80 46.00 47.88 1.3M
2023-09-28 46.85 47.65 46.31 46.70 0.5M
2023-09-27 46.71 47.59 46.36 46.66 1.0M
2023-09-26 48.68 49.05 46.98 47.16 1.4M
2023-09-25 45.66 49.88 45.40 49.05 4.1M
2023-09-22 44.70 45.93 43.90 45.66 0.9M
2023-09-21 43.94 46.66 43.94 44.92 1.1M
2023-09-20 44.00 44.48 43.20 43.63 0.6M
2023-09-19 44.61 45.18 43.81 44.02 0.7M
2023-09-18 44.80 46.08 44.68 44.83 0.7M
2023-09-15 45.20 45.90 44.69 44.80 0.3M
2023-09-14 45.98 46.10 44.89 45.05 0.8M
2023-09-13 46.31 46.86 45.40 46.50 0.9M
2023-09-12 47.79 47.79 46.50 46.64 0.9M
2023-09-11 48.23 48.23 46.73 47.80 1.2M
2023-09-08 46.46 48.00 46.12 47.48 0.7M
2023-09-07 46.53 47.46 46.28 46.34 0.8M
2023-09-06 46.53 47.00 46.04 46.86 0.8M
2023-09-05 45.16 47.03 45.01 46.26 1.1M
2023-09-04 45.98 46.05 45.15 45.28 0.3M
2023-09-01 45.57 46.19 44.90 45.40 0.5M
2023-08-31 45.29 45.95 44.70 45.75 0.8M
2023-08-30 46.53 47.23 45.26 45.70 1.3M
2023-08-29 43.07 47.30 43.06 46.40 1.7M
2023-08-28 46.89 46.89 43.00 43.16 0.7M
2023-08-25 43.20 44.18 42.26 44.06 0.7M
2023-08-24 43.02 43.80 42.38 43.31 0.5M
2023-08-23 44.34 44.56 43.10 43.15 0.6M
2023-08-22 44.86 45.18 43.73 44.59 0.8M
2023-08-21 45.15 47.70 44.31 44.31 1.6M
2023-08-18 44.07 47.25 44.02 45.96 3.3M
2023-08-17 41.55 43.77 41.12 42.95 0.6M
2023-08-16 41.90 42.47 41.70 41.79 0.3M
2023-08-15 41.85 42.35 41.50 41.95 0.2M
2023-08-14 41.56 41.92 40.98 41.85 0.3M
2023-08-11 42.60 42.60 41.47 41.52 0.3M
2023-08-10 42.14 42.96 42.00 42.22 0.4M
2023-08-09 42.66 43.12 41.90 42.01 0.5M
2023-08-08 42.36 42.85 42.03 42.34 0.2M
2023-08-07 43.18 43.30 41.91 42.36 0.5M
2023-08-04 43.44 43.63 43.00 43.35 0.3M
2023-08-03 43.15 43.30 42.61 43.02 0.4M
2023-08-02 43.77 44.15 42.87 43.15 0.7M
2023-08-01 44.89 44.89 43.25 43.76 1.3M
2023-07-31 46.60 46.92 43.70 44.67 1.4M
2023-07-28 46.67 47.44 46.33 46.60 0.6M
2023-07-27 46.95 47.30 46.58 46.65 0.3M
2023-07-26 46.50 47.39 46.40 47.19 0.3M
2023-07-25 46.30 47.30 46.13 46.95 0.6M
2023-07-24 45.93 46.44 45.33 46.10 0.2M
2023-07-21 46.70 46.87 45.37 45.70 0.5M
2023-07-20 45.92 46.16 45.40 45.53 0.3M
2023-07-19 46.29 46.65 45.61 46.08 0.5M
2023-07-18 46.70 46.70 45.11 45.89 1.1M
2023-07-17 47.47 47.80 46.43 46.69 0.7M
2023-07-14 48.02 48.57 47.30 47.38 0.5M
2023-07-13 47.78 48.71 47.78 48.02 0.4M
2023-07-12 48.00 49.08 47.52 48.46 0.7M
2023-07-11 47.82 48.20 47.12 48.11 0.3M
2023-07-10 48.38 48.38 47.52 48.10 0.4M
2023-07-07 48.40 48.53 47.93 48.14 0.5M
2023-07-06 48.70 48.85 47.96 48.70 0.5M
2023-07-05 50.01 50.20 48.45 48.70 1.0M
2023-07-04 47.61 50.29 47.61 50.01 1.6M
2023-07-03 49.74 50.29 47.98 48.47 1.3M
2023-06-30 48.75 50.00 48.54 49.78 1.0M
2023-06-29 48.81 49.50 48.57 48.62 0.5M
2023-06-28 48.92 49.28 48.20 48.92 0.4M
2023-06-27 48.46 49.38 48.46 48.92 0.4M
2023-06-26 48.90 49.61 48.07 48.80 0.5M
2023-06-21 49.48 49.77 48.61 48.85 0.8M
2023-06-20 50.16 50.20 49.29 49.80 0.8M
2023-06-19 50.52 50.90 49.46 49.90 1.5M
2023-06-16 51.04 51.54 50.83 50.88 0.6M
2023-06-15 51.30 51.95 50.50 51.01 1.2M
2023-06-14 54.00 55.44 51.04 51.83 2.3M
2023-06-13 52.73 53.00 50.47 52.21 1.1M
2023-06-12 51.48 53.88 50.46 52.47 1.8M
2023-06-09 50.12 51.88 49.92 50.33 1.3M
2023-06-08 48.22 50.73 48.22 50.12 1.8M
2023-06-07 50.18 50.27 48.21 48.50 1.4M
2023-06-06 50.00 50.58 49.80 50.12 0.6M
2023-06-05 52.44 52.44 50.55 50.70 1.6M
2023-06-02 52.71 55.50 52.03 52.89 1.8M
2023-06-01 52.85 54.80 51.99 52.06 0.9M
2023-05-31 52.37 52.86 51.65 52.86 0.4M
2023-05-30 52.50 52.98 51.91 52.41 0.5M
2023-05-29 53.06 53.30 52.08 53.07 0.6M
2023-05-26 53.00 53.73 51.91 53.29 0.8M
2023-05-25 53.10 53.65 51.40 52.60 1.6M
2023-05-24 52.80 53.87 52.05 53.33 0.8M
2023-05-23 53.68 54.20 52.40 52.71 1.3M
2023-05-22 53.42 54.86 53.33 54.32 0.9M
2023-05-19 53.59 54.58 53.02 53.80 1.1M
2023-05-18 54.58 55.45 53.16 53.54 1.6M
2023-05-17 55.23 57.56 53.61 54.85 2.7M
2023-05-16 52.28 54.29 51.34 53.95 1.3M
2023-05-15 51.26 52.50 50.77 52.30 0.7M
2023-05-12 53.36 53.50 51.01 51.39 0.9M
2023-05-11 52.98 53.15 52.00 52.89 0.9M
2023-05-10 53.31 54.44 51.08 52.60 1.7M
2023-05-09 55.80 55.80 53.00 53.54 1.5M
2023-05-08 57.77 57.77 54.28 55.80 1.4M
2023-05-05 57.71 58.00 56.06 57.08 2.5M
2023-05-04 50.08 57.42 50.08 57.42 3.6M
2023-04-28 51.64 52.35 50.50 52.20 1.1M
2023-04-27 52.50 53.18 51.55 51.64 1.5M
2023-04-26 52.39 53.60 51.56 52.50 1.6M
2023-04-25 53.00 53.24 51.50 52.45 1.5M
2023-04-24 52.71 54.08 51.32 52.85 1.6M
2023-04-21 53.48 54.73 51.61 53.07 2.0M
2023-04-20 53.50 53.67 52.50 53.49 1.3M
2023-04-19 54.23 54.70 52.70 53.50 1.7M
2023-04-18 56.23 57.30 52.99 54.16 2.1M
2023-04-17 56.96 58.08 53.77 55.27 3.6M
2023-04-14 51.70 55.55 51.00 54.46 3.4M
2023-04-13 50.00 51.87 49.70 51.62 1.8M
2023-04-12 50.55 51.00 49.68 50.18 1.0M
2023-04-11 51.83 51.83 49.58 50.55 1.3M
2023-04-10 50.00 52.38 49.01 51.23 2.5M
2023-04-07 48.90 50.99 48.90 50.25 2.2M
2023-04-06 48.26 49.18 48.08 48.80 1.2M
2023-04-04 49.61 49.61 48.28 48.70 1.4M
2023-04-03 48.18 51.00 47.40 49.60 3.6M
2023-03-31 47.10 50.60 47.10 49.00 3.2M
2023-03-30 48.49 48.63 47.09 47.46 2.4M
2023-03-29 49.45 50.00 47.74 48.94 2.2M
2023-03-28 52.86 52.86 49.42 49.71 3.4M
2023-03-27 54.66 55.33 52.40 52.97 2.9M
2023-03-24 53.65 55.87 52.48 54.88 4.9M
2023-03-23 47.43 52.20 46.76 52.20 4.0M
2023-03-22 45.93 47.51 45.86 47.45 1.2M
2023-03-21 44.95 46.88 44.54 45.90 0.7M
2023-03-20 45.00 45.44 44.38 44.86 0.5M
2023-03-17 44.67 45.57 44.02 44.80 0.7M
2023-03-16 45.58 45.58 44.00 44.27 0.8M
2023-03-15 45.92 46.29 45.36 45.40 0.5M
2023-03-14 46.78 46.78 44.85 45.59 0.9M
2023-03-13 46.52 46.84 45.85 46.84 0.6M
2023-03-10 47.40 48.29 46.34 46.53 1.1M
2023-03-09 47.03 48.99 46.64 47.83 1.4M
2023-03-08 46.70 47.27 46.18 47.03 1.0M
2023-03-07 47.90 48.06 46.58 47.00 1.5M
2023-03-06 47.12 49.51 47.05 47.60 2.1M
2023-03-03 49.64 49.80 46.40 47.62 3.6M
2023-03-02 47.51 51.58 47.51 49.80 3.3M
2023-03-01 43.60 47.96 43.60 47.96 3.5M
2023-02-28 43.69 44.06 43.17 43.60 0.3M
2023-02-27 43.92 44.90 43.47 43.55 0.6M
2023-02-24 43.22 44.19 43.04 44.00 0.4M
2023-02-23 43.41 43.92 43.00 43.39 0.3M
2023-02-22 43.60 43.90 43.20 43.35 0.4M
2023-02-21 45.17 45.22 43.51 43.82 0.6M
2023-02-20 42.86 43.98 42.11 43.85 0.6M
2023-02-17 42.85 43.50 42.63 42.86 0.5M
2023-02-16 45.55 45.65 42.38 42.80 0.8M
2023-02-15 43.87 45.71 43.30 44.78 1.1M
2023-02-14 44.38 44.66 43.64 43.87 0.7M
2023-02-13 44.46 45.07 43.92 44.60 0.7M
2023-02-10 43.18 44.75 43.03 44.50 1.5M
2023-02-09 42.08 43.31 41.71 43.16 0.6M
2023-02-08 42.07 42.29 41.58 42.08 0.6M
2023-02-07 42.00 42.64 41.62 41.90 0.6M
2023-02-06 42.50 43.16 42.01 42.20 0.4M
2023-02-03 42.65 42.88 41.84 42.50 0.5M
2023-02-02 43.33 43.50 42.50 42.88 0.6M
2023-02-01 42.60 42.98 41.98 42.87 0.5M
2023-01-31 42.20 42.65 41.39 42.58 0.5M
2023-01-30 41.90 42.51 41.82 41.98 0.6M
2023-01-20 40.22 41.99 40.22 41.88 0.9M
2023-01-19 39.83 40.36 39.80 40.22 0.2M
2023-01-18 40.17 40.17 39.66 40.00 0.4M
2023-01-17 40.00 40.39 39.80 39.83 0.3M
2023-01-16 39.39 40.18 39.30 39.82 0.3M
2023-01-13 39.24 39.66 39.00 39.40 0.4M
2023-01-12 39.50 39.90 39.27 39.30 0.3M
2023-01-11 39.91 40.20 39.38 39.57 0.3M
2023-01-10 39.71 40.30 39.21 39.99 0.9M
2023-01-09 41.77 41.79 39.00 40.18 1.5M
2023-01-06 40.50 42.35 40.50 41.78 1.0M
2023-01-05 39.70 41.26 39.68 40.58 0.6M
2023-01-04 39.96 40.30 39.44 39.90 0.5M
2023-01-03 38.48 40.00 38.31 39.76 0.5M