Xiamen XGMA Machinery Co Ltd (600815)

600815
🏛️ 중국 →
2.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.74 2.76 2.73 2.75 2,395.2K
09:35 2.75 2.75 2.74 2.75 129.4K
09:40 2.74 2.75 2.74 2.75 1,776.5K
09:45 2.74 2.75 2.73 2.74 79.3K
09:50 2.74 2.74 2.73 2.74 212.8K
09:55 2.74 2.74 2.73 2.73 567.4K
10:00 2.73 2.74 2.73 2.73 202.6K
10:05 2.73 2.74 2.73 2.73 451.9K
10:10 2.73 2.74 2.73 2.73 110.3K
10:15 2.73 2.74 2.73 2.73 102.6K
10:20 2.73 2.74 2.73 2.74 208.2K
10:25 2.74 2.74 2.73 2.74 144.9K
10:30 2.74 2.74 2.73 2.74 92.1K
10:35 2.74 2.74 2.73 2.74 40.8K
10:40 2.73 2.74 2.73 2.73 73.5K
10:45 2.73 2.74 2.73 2.73 30.2K
10:50 2.73 2.74 2.73 2.73 32.5K
10:55 2.74 2.74 2.73 2.73 127.4K
11:00 2.73 2.74 2.73 2.73 171.2K
11:05 2.73 2.74 2.73 2.73 175.8K
11:10 2.73 2.74 2.73 2.73 96.2K
11:15 2.74 2.74 2.73 2.74 170.4K
11:20 2.74 2.74 2.73 2.73 86.9K
11:25 2.73 2.74 2.73 2.74 22.8K
13:00 2.73 2.74 2.73 2.74 85.2K
13:05 2.74 2.74 2.73 2.74 343.0K
13:10 2.74 2.75 2.73 2.75 1,068.0K
13:15 2.75 2.75 2.74 2.74 107.2K
13:20 2.74 2.74 2.73 2.74 954.1K
13:25 2.73 2.74 2.73 2.73 1,139.1K
13:30 2.73 2.74 2.73 2.74 76.7K
13:35 2.73 2.74 2.73 2.73 444.4K
13:40 2.73 2.74 2.73 2.73 116.7K
13:45 2.73 2.74 2.73 2.74 29.2K
13:50 2.74 2.74 2.73 2.73 176.2K
13:55 2.73 2.73 2.72 2.72 478.5K
14:00 2.72 2.73 2.72 2.73 190.9K
14:05 2.72 2.73 2.72 2.73 69.9K
14:10 2.73 2.73 2.72 2.72 29.2K
14:15 2.72 2.73 2.72 2.72 11.1K
14:20 2.72 2.73 2.72 2.72 110.7K
14:25 2.72 2.73 2.72 2.72 141.5K
14:30 2.72 2.73 2.72 2.72 84.4K
14:35 2.72 2.73 2.72 2.73 129.1K
14:40 2.72 2.73 2.72 2.73 285.1K
14:45 2.72 2.73 2.72 2.72 287.2K
14:50 2.72 2.73 2.71 2.72 1,099.2K
14:55 2.72 2.72 2.71 2.72 291.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.73 2.76 2.71 2.72 15.2M
2025-09-29 2.70 2.74 2.67 2.73 19.7M
2025-09-26 2.68 2.74 2.68 2.70 17.7M
2025-09-25 2.74 2.75 2.68 2.69 22.0M
2025-09-24 2.72 2.75 2.70 2.74 16.8M
2025-09-23 2.76 2.79 2.67 2.73 34.9M
2025-09-22 2.84 2.84 2.78 2.79 24.5M
2025-09-19 2.92 2.93 2.81 2.84 35.9M
2025-09-18 2.89 2.98 2.87 2.91 63.5M
2025-09-17 2.89 2.91 2.86 2.89 37.0M
2025-09-16 2.83 2.90 2.82 2.90 44.5M
2025-09-15 2.80 2.84 2.78 2.84 36.0M
2025-09-12 2.75 2.83 2.74 2.80 39.1M
2025-09-11 2.74 2.76 2.71 2.75 17.9M
2025-09-10 2.71 2.77 2.71 2.75 19.6M
2025-09-09 2.74 2.74 2.71 2.72 14.2M
2025-09-08 2.72 2.75 2.70 2.73 12.6M
2025-09-05 2.71 2.73 2.68 2.72 15.5M
2025-09-04 2.71 2.73 2.67 2.71 22.5M
2025-09-03 2.77 2.82 2.70 2.71 23.9M
2025-09-02 2.74 2.78 2.74 2.78 26.6M
2025-09-01 2.74 2.76 2.71 2.75 18.8M
2025-08-29 2.75 2.77 2.73 2.74 18.0M
2025-08-28 2.77 2.79 2.68 2.77 34.5M
2025-08-27 2.86 2.86 2.76 2.77 45.9M
2025-08-26 2.84 2.88 2.81 2.86 37.3M
2025-08-25 2.82 2.85 2.81 2.84 35.4M
2025-08-22 2.84 2.84 2.79 2.82 35.1M
2025-08-21 2.84 2.86 2.82 2.84 33.6M
2025-08-20 2.82 2.85 2.81 2.85 30.2M
2025-08-19 2.82 2.85 2.81 2.83 28.5M
2025-08-18 2.82 2.85 2.81 2.83 31.9M
2025-08-15 2.79 2.83 2.79 2.82 26.8M
2025-08-14 2.88 2.89 2.80 2.80 35.9M
2025-08-13 2.91 2.93 2.86 2.88 35.0M
2025-08-12 2.89 2.95 2.85 2.92 46.2M
2025-08-11 2.88 2.90 2.87 2.89 28.7M
2025-08-08 2.80 2.90 2.80 2.89 52.4M
2025-08-07 2.84 2.84 2.79 2.81 26.6M
2025-08-06 2.85 2.85 2.82 2.83 25.2M
2025-08-05 2.84 2.86 2.83 2.84 24.4M
2025-08-04 2.80 2.85 2.79 2.84 23.7M
2025-08-01 2.81 2.84 2.81 2.82 23.5M
2025-07-31 2.86 2.88 2.81 2.82 40.6M
2025-07-30 2.90 2.93 2.86 2.87 47.0M
2025-07-29 2.94 2.95 2.87 2.91 61.2M
2025-07-28 2.98 3.01 2.89 2.95 78.6M
2025-07-25 3.09 3.16 2.94 2.94 131.7M
2025-07-24 3.10 3.28 3.06 3.13 171.7M
2025-07-23 3.60 3.61 3.17 3.21 295.3M
2025-07-22 3.34 3.34 3.34 3.34 31.2M
2025-07-21 2.90 3.04 2.87 3.04 109.1M
2025-07-18 2.77 2.79 2.74 2.76 11.3M
2025-07-17 2.78 2.80 2.76 2.77 12.4M
2025-07-16 2.76 2.80 2.75 2.79 14.1M
2025-07-15 2.80 2.84 2.74 2.77 20.3M
2025-07-14 2.80 2.82 2.78 2.79 10.4M
2025-07-11 2.80 2.81 2.76 2.80 17.6M
2025-07-10 2.78 2.80 2.77 2.80 12.4M
2025-07-09 2.81 2.82 2.78 2.79 13.7M
2025-07-08 2.75 2.83 2.75 2.82 26.6M
2025-07-07 2.71 2.75 2.69 2.75 12.9M
2025-07-04 2.75 2.75 2.70 2.71 14.1M
2025-07-03 2.77 2.78 2.73 2.75 12.6M
2025-07-02 2.77 2.78 2.73 2.77 15.9M
2025-07-01 2.74 2.81 2.73 2.75 19.8M
2025-06-30 2.75 2.75 2.71 2.73 12.5M
2025-06-27 2.68 2.86 2.68 2.74 24.6M
2025-06-26 2.71 2.72 2.68 2.69 8.7M
2025-06-25 2.68 2.71 2.66 2.70 10.4M
2025-06-24 2.62 2.69 2.62 2.68 9.4M
2025-06-23 2.57 2.63 2.56 2.62 7.0M
2025-06-20 2.59 2.62 2.57 2.58 7.0M
2025-06-19 2.67 2.67 2.59 2.59 11.0M
2025-06-18 2.70 2.70 2.65 2.67 9.9M
2025-06-17 2.70 2.71 2.68 2.70 8.6M
2025-06-16 2.67 2.71 2.67 2.70 8.0M
2025-06-13 2.74 2.74 2.68 2.69 11.1M
2025-06-12 2.77 2.77 2.72 2.74 9.4M
2025-06-11 2.75 2.78 2.73 2.76 9.3M
2025-06-10 2.80 2.80 2.71 2.75 16.9M
2025-06-09 2.79 2.81 2.78 2.80 9.3M
2025-06-06 2.76 2.80 2.76 2.79 11.8M
2025-06-05 2.79 2.79 2.75 2.76 11.6M
2025-06-04 2.82 2.83 2.77 2.78 15.4M
2025-06-03 2.80 2.82 2.76 2.81 19.2M
2025-05-30 2.84 2.88 2.79 2.81 21.1M
2025-05-29 2.76 2.96 2.76 2.86 40.0M
2025-05-28 2.75 2.81 2.74 2.78 17.8M
2025-05-27 2.74 2.76 2.71 2.75 9.6M
2025-05-26 2.66 2.75 2.66 2.74 16.1M
2025-05-23 2.76 2.78 2.65 2.66 23.2M
2025-05-22 2.73 2.94 2.71 2.78 33.5M
2025-05-21 2.76 2.80 2.72 2.73 14.8M
2025-05-20 2.75 2.77 2.71 2.76 14.7M
2025-05-19 2.69 2.76 2.68 2.75 20.7M
2025-05-16 2.65 2.71 2.65 2.69 13.8M
2025-05-15 2.66 2.74 2.64 2.66 18.1M
2025-05-14 2.66 2.69 2.64 2.66 10.6M
2025-05-13 2.70 2.72 2.66 2.66 11.1M
2025-05-12 2.67 2.70 2.66 2.68 10.7M
2025-05-09 2.70 2.71 2.65 2.67 10.2M
2025-05-08 2.67 2.70 2.65 2.69 11.0M
2025-05-07 2.63 2.66 2.62 2.66 13.6M
2025-05-06 2.58 2.63 2.58 2.63 12.2M
2025-04-30 2.56 2.60 2.56 2.57 7.9M
2025-04-29 2.49 2.59 2.49 2.56 13.7M
2025-04-28 2.56 2.57 2.48 2.49 13.7M
2025-04-25 2.55 2.61 2.53 2.57 13.9M
2025-04-24 2.58 2.59 2.52 2.53 9.4M
2025-04-23 2.57 2.60 2.57 2.58 8.4M
2025-04-22 2.56 2.60 2.55 2.57 9.4M
2025-04-21 2.57 2.58 2.53 2.57 9.6M
2025-04-18 2.54 2.59 2.52 2.55 12.4M
2025-04-17 2.55 2.59 2.51 2.54 9.5M
2025-04-16 2.56 2.58 2.49 2.53 12.4M
2025-04-15 2.59 2.61 2.54 2.56 8.4M
2025-04-14 2.56 2.64 2.56 2.59 16.3M
2025-04-11 2.52 2.56 2.51 2.54 12.1M
2025-04-10 2.49 2.58 2.49 2.53 17.6M
2025-04-09 2.40 2.50 2.25 2.49 22.5M
2025-04-08 2.40 2.47 2.36 2.41 22.9M
2025-04-07 2.57 2.61 2.48 2.48 21.0M
2025-04-03 2.72 2.77 2.70 2.75 10.2M
2025-04-02 2.74 2.77 2.72 2.74 8.5M
2025-04-01 2.74 2.77 2.73 2.75 10.5M
2025-03-31 2.77 2.78 2.68 2.73 17.1M
2025-03-28 2.85 2.86 2.76 2.77 19.3M
2025-03-27 2.90 2.90 2.81 2.84 19.6M
2025-03-26 2.86 2.92 2.83 2.90 21.2M
2025-03-25 2.96 2.96 2.85 2.86 35.8M
2025-03-24 2.93 3.15 2.89 2.99 49.8M
2025-03-21 2.90 2.97 2.89 2.92 22.7M
2025-03-20 2.88 2.95 2.88 2.91 20.6M
2025-03-19 2.90 2.92 2.87 2.91 23.1M
2025-03-18 2.99 3.00 2.92 2.93 23.8M
2025-03-17 2.96 3.06 2.95 2.98 39.7M
2025-03-14 2.95 2.97 2.89 2.96 25.3M
2025-03-13 2.96 3.00 2.90 2.95 31.5M
2025-03-12 3.05 3.05 2.95 2.95 44.5M
2025-03-11 2.96 3.07 2.91 3.05 58.8M
2025-03-10 2.90 3.08 2.88 3.00 71.2M
2025-03-07 2.90 2.95 2.87 2.89 45.3M
2025-03-06 2.99 3.00 2.90 2.93 96.0M
2025-03-05 2.72 2.99 2.71 2.99 33.8M
2025-03-04 2.71 2.74 2.70 2.72 15.3M
2025-03-03 2.75 2.80 2.70 2.72 19.7M
2025-02-28 2.85 2.86 2.76 2.76 22.0M
2025-02-27 2.89 2.91 2.82 2.86 37.5M
2025-02-26 2.77 3.04 2.77 2.93 66.3M
2025-02-25 2.71 2.83 2.69 2.76 35.0M
2025-02-24 2.66 2.72 2.65 2.72 21.6M
2025-02-21 2.69 2.71 2.63 2.66 15.7M
2025-02-20 2.68 2.72 2.64 2.70 16.5M
2025-02-19 2.65 2.69 2.62 2.69 16.1M
2025-02-18 2.72 2.72 2.63 2.63 21.1M
2025-02-17 2.65 2.72 2.63 2.70 25.8M
2025-02-14 2.67 2.69 2.61 2.64 19.2M
2025-02-13 2.66 2.67 2.63 2.63 12.5M
2025-02-12 2.63 2.67 2.62 2.65 12.5M
2025-02-11 2.64 2.68 2.60 2.63 14.9M
2025-02-10 2.58 2.65 2.58 2.64 17.4M
2025-02-07 2.53 2.62 2.53 2.59 24.2M
2025-02-06 2.52 2.54 2.47 2.54 14.7M
2025-02-05 2.54 2.55 2.50 2.51 9.7M
2025-01-27 2.51 2.60 2.50 2.52 14.0M
2025-01-24 2.53 2.54 2.48 2.51 11.6M
2025-01-23 2.52 2.59 2.51 2.51 13.4M
2025-01-22 2.57 2.57 2.51 2.51 10.1M
2025-01-21 2.58 2.61 2.54 2.55 13.0M
2025-01-20 2.55 2.61 2.53 2.59 15.1M
2025-01-17 2.56 2.57 2.52 2.55 8.6M
2025-01-16 2.54 2.61 2.53 2.55 14.1M
2025-01-15 2.55 2.58 2.51 2.53 11.2M
2025-01-14 2.44 2.56 2.44 2.56 19.3M
2025-01-13 2.46 2.48 2.39 2.44 12.7M
2025-01-10 2.55 2.56 2.46 2.46 13.1M
2025-01-09 2.55 2.59 2.52 2.55 12.3M
2025-01-08 2.53 2.57 2.47 2.55 16.8M
2025-01-07 2.50 2.54 2.47 2.53 12.0M
2025-01-06 2.48 2.53 2.40 2.50 16.9M
2025-01-03 2.63 2.64 2.47 2.48 25.6M
2025-01-02 2.63 2.70 2.59 2.61 21.5M