Xi An Triangle Defens Co Ltd (300775)

300775
🏛️ 중국 →
24.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 23.91 24.47 23.83 24.20 9.1M
2025-09-25 24.16 24.16 23.91 23.92 5.5M
2025-09-24 23.60 24.22 23.56 24.16 7.4M
2025-09-23 24.04 24.18 23.23 23.76 11.0M
2025-09-22 24.26 24.26 23.83 24.05 7.9M
2025-09-19 24.08 24.63 24.05 24.32 9.4M
2025-09-18 24.55 24.67 23.90 24.12 13.4M
2025-09-17 24.60 24.66 24.46 24.55 8.5M
2025-09-16 24.60 24.67 24.35 24.62 7.7M
2025-09-15 24.69 24.83 24.45 24.65 9.5M
2025-09-12 24.72 24.84 24.58 24.69 8.8M
2025-09-11 24.37 24.70 24.15 24.69 8.7M
2025-09-10 24.37 24.69 24.36 24.37 7.1M
2025-09-09 24.79 24.81 24.27 24.32 9.9M
2025-09-08 24.90 25.00 24.59 24.79 11.4M
2025-09-05 24.70 24.90 24.58 24.87 9.0M
2025-09-04 24.90 25.00 24.30 24.66 15.4M
2025-09-03 26.24 26.30 24.81 24.87 19.6M
2025-09-02 26.88 26.88 25.88 26.16 18.5M
2025-09-01 27.12 27.28 26.66 26.91 14.7M
2025-08-29 27.19 27.55 27.09 27.23 17.3M
2025-08-28 26.50 27.19 26.04 27.16 21.2M
2025-08-27 27.21 27.28 26.39 26.40 20.1M
2025-08-26 27.52 27.52 27.12 27.20 16.9M
2025-08-25 27.39 27.68 27.15 27.61 25.2M
2025-08-22 26.87 27.37 26.72 27.34 18.4M
2025-08-21 27.22 27.44 26.85 26.96 15.6M
2025-08-20 27.08 27.34 26.80 27.20 17.8M
2025-08-19 27.62 27.64 27.01 27.18 20.4M
2025-08-18 27.39 27.81 27.39 27.69 21.4M
2025-08-15 26.91 27.35 26.88 27.29 14.0M
2025-08-14 27.60 27.68 26.79 26.91 22.9M
2025-08-13 27.42 27.94 27.40 27.69 17.7M
2025-08-12 28.18 28.34 27.38 27.60 22.6M
2025-08-11 27.74 28.04 27.62 27.71 16.8M
2025-08-08 27.96 28.22 27.66 27.72 16.3M
2025-08-07 28.35 28.41 27.80 28.05 20.2M
2025-08-06 27.87 28.76 27.87 28.36 33.4M
2025-08-05 28.00 28.26 27.72 27.91 24.2M
2025-08-04 26.32 28.08 26.32 27.96 35.2M
2025-08-01 26.69 26.95 26.13 26.42 16.5M
2025-07-31 27.02 27.44 26.53 26.67 17.5M
2025-07-30 27.65 27.97 26.86 27.22 22.9M
2025-07-29 27.16 27.74 27.03 27.69 20.9M
2025-07-28 27.28 27.46 27.03 27.24 15.9M
2025-07-25 27.41 27.77 26.86 27.19 20.3M
2025-07-24 25.90 27.16 25.85 27.11 32.2M
2025-07-23 26.46 26.50 25.82 25.94 20.5M
2025-07-22 26.44 26.84 26.20 26.67 22.5M
2025-07-21 27.01 27.17 26.83 27.01 16.1M
2025-07-18 26.95 27.38 26.80 27.29 23.0M
2025-07-17 26.35 27.24 26.35 26.95 20.7M
2025-07-16 26.46 26.61 26.28 26.36 8.9M
2025-07-15 26.46 27.13 26.32 26.54 17.3M
2025-07-14 26.43 26.73 26.30 26.42 11.9M
2025-07-11 26.15 26.66 26.02 26.44 15.5M
2025-07-10 25.88 26.25 25.68 26.15 11.7M
2025-07-09 26.20 26.61 25.85 25.92 16.6M
2025-07-08 26.00 26.24 25.98 26.17 12.4M
2025-07-07 26.02 26.42 25.92 26.09 10.7M
2025-07-04 26.28 26.55 25.82 26.27 17.3M
2025-07-03 26.25 26.63 26.05 26.12 15.7M
2025-07-02 26.66 26.94 26.07 26.28 26.7M
2025-07-01 26.71 27.25 26.25 26.84 32.0M
2025-06-30 26.00 26.98 25.98 26.86 36.4M
2025-06-27 25.76 26.16 25.76 25.88 23.8M
2025-06-26 25.62 26.54 25.52 25.75 38.5M
2025-06-25 24.63 25.88 24.59 25.66 34.5M
2025-06-24 24.63 24.73 24.13 24.68 20.9M
2025-06-23 24.90 25.11 24.73 25.05 15.1M
2025-06-20 24.88 24.96 24.52 24.78 15.0M
2025-06-19 24.15 25.18 24.01 25.09 32.7M
2025-06-18 24.06 24.56 24.02 24.29 14.4M
2025-06-17 24.12 24.33 23.75 24.20 13.4M
2025-06-16 24.50 24.50 23.97 24.17 16.5M
2025-06-13 24.19 24.90 23.95 24.60 32.2M
2025-06-12 24.46 24.46 23.94 23.99 13.6M
2025-06-11 24.45 24.66 24.36 24.54 6.5M
2025-06-10 25.07 25.08 24.15 24.46 14.5M
2025-06-09 24.99 25.34 24.99 25.15 9.6M
2025-06-06 25.12 25.36 24.90 24.93 9.4M
2025-06-05 24.91 25.12 24.71 25.07 7.8M
2025-06-04 25.08 25.20 24.80 24.96 9.5M
2025-06-03 25.16 25.42 25.02 25.17 11.9M
2025-05-30 24.69 25.28 24.63 25.09 12.2M
2025-05-29 24.48 24.88 24.45 24.81 7.5M
2025-05-28 24.99 24.99 24.44 24.50 7.7M
2025-05-27 25.12 25.18 24.72 24.94 7.2M
2025-05-26 24.90 25.15 24.73 25.12 7.5M
2025-05-23 24.71 25.29 24.53 24.93 11.3M
2025-05-22 25.09 25.38 24.82 24.82 11.1M
2025-05-21 25.18 25.32 24.81 25.08 10.1M
2025-05-20 25.30 25.36 25.02 25.23 9.3M
2025-05-19 25.14 25.40 24.80 25.34 11.9M
2025-05-16 25.10 25.57 25.00 25.13 11.3M
2025-05-15 25.65 25.80 25.11 25.12 14.7M
2025-05-14 25.96 26.36 25.49 25.61 16.8M
2025-05-13 26.80 26.85 25.95 26.00 26.4M
2025-05-12 26.08 27.60 25.85 26.79 41.3M
2025-05-09 26.96 26.96 26.00 26.17 28.7M
2025-05-08 26.30 27.17 25.97 27.01 41.0M
2025-05-07 25.74 27.74 25.52 26.52 52.1M
2025-05-06 24.75 25.16 24.66 25.16 12.7M
2025-04-30 24.40 24.78 24.38 24.70 9.5M
2025-04-29 24.20 24.79 23.90 24.49 12.7M
2025-04-28 24.50 24.50 23.81 23.83 10.0M
2025-04-25 24.47 24.60 24.14 24.42 10.9M
2025-04-24 25.05 25.86 24.54 24.66 14.5M
2025-04-23 25.74 25.74 24.92 25.05 17.2M
2025-04-22 25.41 26.11 25.30 25.64 25.6M
2025-04-21 24.64 26.16 24.41 25.77 30.3M
2025-04-18 25.22 25.50 24.33 24.42 23.8M
2025-04-17 24.94 26.10 24.81 25.62 34.8M
2025-04-16 26.10 26.80 24.63 25.00 35.3M
2025-04-15 23.95 24.98 23.55 24.35 21.2M
2025-04-14 23.86 23.98 23.60 23.89 12.7M
2025-04-11 23.72 24.12 23.55 23.81 15.6M
2025-04-10 23.50 24.26 23.20 23.98 29.0M
2025-04-09 21.36 24.40 21.15 23.90 34.7M
2025-04-08 21.02 22.00 21.02 21.56 17.1M
2025-04-07 22.85 23.55 19.53 20.46 23.3M
2025-04-03 23.35 23.88 23.23 23.61 7.7M
2025-04-02 23.65 23.77 23.39 23.56 7.3M
2025-04-01 23.38 24.15 23.38 23.76 12.0M
2025-03-31 23.51 23.58 22.60 23.15 11.4M
2025-03-28 24.06 24.19 23.61 23.61 11.1M
2025-03-27 24.50 24.50 23.65 24.10 15.8M
2025-03-26 24.54 25.28 24.47 24.62 20.5M
2025-03-25 24.60 25.64 24.55 24.83 23.1M
2025-03-24 25.91 26.08 24.15 24.78 31.5M
2025-03-21 26.50 27.03 25.90 26.13 40.4M
2025-03-20 24.72 27.91 24.62 26.55 50.6M
2025-03-19 24.60 24.60 24.24 24.36 9.1M
2025-03-18 24.90 25.05 24.49 24.65 14.6M
2025-03-17 25.00 25.39 24.70 24.92 16.9M
2025-03-14 25.48 25.56 24.85 25.38 22.2M
2025-03-13 24.54 25.99 24.08 25.70 33.4M
2025-03-12 25.12 25.27 24.61 24.63 14.2M
2025-03-11 24.21 25.20 24.20 25.05 19.5M
2025-03-10 24.57 25.46 24.50 24.57 20.1M
2025-03-07 23.46 25.38 23.26 24.60 31.6M
2025-03-06 23.31 23.58 23.12 23.48 11.2M
2025-03-05 23.20 23.55 23.10 23.28 9.7M
2025-03-04 22.65 23.53 22.57 23.37 17.1M
2025-03-03 22.51 22.99 22.51 22.57 6.5M
2025-02-28 23.06 23.18 22.46 22.53 8.8M
2025-02-27 23.29 23.32 22.79 23.10 8.4M
2025-02-26 22.93 23.45 22.80 23.30 8.0M
2025-02-25 22.98 23.11 22.83 22.88 6.1M
2025-02-24 23.31 23.43 22.90 23.12 8.1M
2025-02-21 23.01 23.32 22.91 23.24 9.6M
2025-02-20 22.72 23.56 22.46 23.22 13.5M
2025-02-19 22.19 22.72 22.15 22.67 7.0M
2025-02-18 22.80 22.89 22.10 22.19 8.3M
2025-02-17 22.90 23.05 22.65 22.81 7.3M
2025-02-14 22.99 23.13 22.73 22.91 7.2M
2025-02-13 23.17 23.45 23.04 23.05 9.2M
2025-02-12 23.00 23.19 22.88 23.17 6.8M
2025-02-11 23.24 23.34 22.88 23.07 6.2M
2025-02-10 23.15 23.28 22.88 23.19 8.1M
2025-02-07 22.51 23.43 22.35 23.11 13.9M
2025-02-06 21.81 22.55 21.70 22.51 9.7M
2025-02-05 21.66 21.97 21.60 21.86 7.0M
2025-01-27 21.97 22.23 21.45 21.46 7.7M
2025-01-24 21.98 22.09 21.68 21.90 8.0M
2025-01-23 22.19 22.50 21.91 21.91 7.3M
2025-01-22 22.25 22.25 21.92 21.98 5.1M
2025-01-21 22.50 22.55 22.00 22.31 5.4M
2025-01-20 22.68 22.88 22.44 22.48 6.2M
2025-01-17 22.32 22.88 22.26 22.58 6.2M
2025-01-16 22.49 22.83 22.25 22.42 5.6M
2025-01-15 22.76 22.86 22.29 22.37 6.3M
2025-01-14 21.95 22.85 21.82 22.76 8.3M
2025-01-13 21.75 22.15 21.40 21.94 4.8M
2025-01-10 22.36 22.78 21.80 21.80 6.5M
2025-01-09 22.03 22.73 21.83 22.48 8.8M
2025-01-08 22.66 22.66 21.58 22.15 10.4M
2025-01-07 22.47 22.71 22.41 22.69 5.7M
2025-01-06 22.54 22.74 22.32 22.49 5.8M
2025-01-03 23.45 23.61 22.50 22.53 11.3M
2025-01-02 25.00 25.00 23.31 23.53 14.6M