Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd (600425)

600425
🏛️ 중국 →
4.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.35 4.35 4.28 4.32 2,997.7K
09:35 4.32 4.33 4.31 4.32 1,472.1K
09:40 4.33 4.35 4.32 4.32 1,256.5K
09:45 4.32 4.33 4.30 4.31 1,232.2K
09:50 4.31 4.31 4.28 4.30 1,899.3K
09:55 4.29 4.32 4.29 4.31 967.5K
10:00 4.31 4.32 4.30 4.31 638.6K
10:05 4.29 4.33 4.29 4.32 1,017.4K
10:10 4.31 4.33 4.31 4.33 392.4K
10:15 4.33 4.34 4.32 4.34 465.0K
10:20 4.34 4.34 4.32 4.32 254.3K
10:25 4.33 4.34 4.32 4.32 988.0K
10:30 4.33 4.33 4.32 4.33 430.4K
10:35 4.32 4.33 4.31 4.33 1,390.1K
10:40 4.33 4.33 4.32 4.33 253.7K
10:45 4.33 4.34 4.32 4.34 276.0K
10:50 4.34 4.34 4.32 4.32 347.9K
10:55 4.32 4.34 4.32 4.33 239.4K
11:00 4.33 4.34 4.32 4.33 317.3K
11:05 4.34 4.34 4.32 4.32 415.2K
11:10 4.32 4.33 4.32 4.32 202.1K
11:15 4.33 4.33 4.31 4.31 477.7K
11:20 4.32 4.32 4.31 4.31 334.7K
11:25 4.31 4.32 4.31 4.31 407.8K
13:00 4.32 4.32 4.30 4.30 534.8K
13:05 4.30 4.31 4.30 4.30 1,075.8K
13:10 4.30 4.31 4.30 4.30 317.0K
13:15 4.30 4.31 4.28 4.29 944.9K
13:20 4.30 4.30 4.29 4.29 307.6K
13:25 4.29 4.29 4.28 4.28 524.1K
13:30 4.28 4.29 4.28 4.28 938.2K
13:35 4.28 4.29 4.28 4.29 549.1K
13:40 4.28 4.30 4.28 4.30 204.2K
13:45 4.29 4.30 4.29 4.30 243.2K
13:50 4.29 4.30 4.28 4.29 580.9K
13:55 4.29 4.29 4.27 4.28 1,847.6K
14:00 4.28 4.28 4.27 4.28 248.3K
14:05 4.27 4.29 4.27 4.28 1,190.4K
14:10 4.28 4.29 4.27 4.27 240.7K
14:15 4.27 4.28 4.26 4.27 2,190.6K
14:20 4.26 4.27 4.26 4.26 329.8K
14:25 4.26 4.27 4.25 4.26 896.7K
14:30 4.25 4.27 4.25 4.25 1,274.2K
14:35 4.25 4.26 4.25 4.25 968.8K
14:40 4.25 4.27 4.25 4.26 695.0K
14:45 4.26 4.29 4.26 4.28 2,167.5K
14:50 4.28 4.29 4.25 4.26 1,127.2K
14:55 4.26 4.26 4.25 4.26 517.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.35 4.35 4.25 4.25 39.4M
2025-09-25 4.45 4.52 4.33 4.36 45.0M
2025-09-24 4.58 4.63 4.29 4.43 84.7M
2025-09-23 4.60 4.61 4.34 4.53 70.7M
2025-09-22 4.79 4.81 4.55 4.60 77.2M
2025-09-19 4.52 4.89 4.49 4.79 131.4M
2025-09-18 4.63 4.65 4.47 4.50 49.6M
2025-09-17 4.65 4.65 4.57 4.63 38.2M
2025-09-16 4.75 4.75 4.62 4.67 45.0M
2025-09-15 4.72 4.77 4.62 4.75 52.4M
2025-09-12 4.65 4.80 4.64 4.73 68.2M
2025-09-11 4.63 4.67 4.54 4.66 46.4M
2025-09-10 4.62 4.78 4.53 4.65 59.1M
2025-09-09 4.70 4.71 4.57 4.63 62.4M
2025-09-08 4.79 4.89 4.69 4.72 74.9M
2025-09-05 4.71 4.86 4.63 4.81 79.4M
2025-09-04 4.72 4.81 4.57 4.70 92.7M
2025-09-03 4.62 4.87 4.55 4.75 113.6M
2025-09-02 4.65 4.68 4.53 4.61 55.3M
2025-09-01 4.57 4.71 4.52 4.64 78.5M
2025-08-29 4.64 4.67 4.55 4.57 50.9M
2025-08-28 4.61 4.63 4.49 4.61 66.7M
2025-08-27 4.75 4.77 4.60 4.61 83.5M
2025-08-26 4.86 4.88 4.73 4.74 115.0M
2025-08-25 4.79 5.09 4.72 4.92 236.8M
2025-08-22 4.31 4.74 4.30 4.74 200.6M
2025-08-21 4.36 4.38 4.30 4.31 48.9M
2025-08-20 4.35 4.39 4.32 4.36 49.1M
2025-08-19 4.40 4.44 4.33 4.35 57.1M
2025-08-18 4.39 4.45 4.37 4.40 81.2M
2025-08-15 4.29 4.40 4.27 4.36 84.6M
2025-08-14 4.47 4.50 4.27 4.28 133.1M
2025-08-13 4.65 4.75 4.48 4.50 174.8M
2025-08-12 4.62 4.80 4.55 4.60 241.8M
2025-08-11 4.85 4.85 4.61 4.85 364.6M
2025-08-08 4.02 4.41 4.00 4.41 109.0M
2025-08-07 4.05 4.09 4.01 4.01 39.6M
2025-08-06 4.00 4.01 3.95 4.00 26.2M
2025-08-05 4.02 4.04 3.98 3.99 29.6M
2025-08-04 4.01 4.03 3.96 3.99 22.9M
2025-08-01 4.04 4.07 4.01 4.03 25.5M
2025-07-31 4.16 4.16 4.02 4.04 47.0M
2025-07-30 4.22 4.24 4.13 4.16 45.5M
2025-07-29 4.28 4.29 4.18 4.24 56.5M
2025-07-28 4.30 4.31 4.21 4.26 44.8M
2025-07-25 4.38 4.43 4.26 4.30 69.3M
2025-07-24 4.26 4.48 4.23 4.38 121.5M
2025-07-23 4.36 4.49 4.21 4.32 193.0M
2025-07-22 4.42 4.57 4.28 4.50 306.5M
2025-07-21 3.96 4.15 3.93 4.15 131.5M
2025-07-18 3.78 3.78 3.75 3.77 13.9M
2025-07-17 3.76 3.79 3.75 3.77 11.3M
2025-07-16 3.78 3.79 3.75 3.77 12.0M
2025-07-15 3.83 3.84 3.75 3.77 21.6M
2025-07-14 3.84 3.87 3.82 3.83 18.2M
2025-07-11 3.85 3.87 3.82 3.85 22.8M
2025-07-10 3.84 3.90 3.83 3.85 21.0M
2025-07-09 3.80 3.86 3.79 3.81 27.2M
2025-07-08 3.77 3.80 3.75 3.79 15.3M
2025-07-07 3.74 3.77 3.72 3.77 13.8M
2025-07-04 3.72 3.81 3.72 3.75 21.9M
2025-07-03 3.75 3.76 3.72 3.73 14.5M
2025-07-02 3.67 3.77 3.66 3.75 31.6M
2025-07-01 3.66 3.67 3.65 3.67 7.4M
2025-06-30 3.67 3.68 3.65 3.66 11.8M
2025-06-27 3.66 3.68 3.65 3.67 11.4M
2025-06-26 3.68 3.68 3.64 3.66 9.6M
2025-06-25 3.67 3.68 3.64 3.68 11.9M
2025-06-24 3.62 3.66 3.61 3.66 9.7M
2025-06-23 3.57 3.61 3.55 3.61 8.0M
2025-06-20 3.58 3.61 3.57 3.59 6.2M
2025-06-19 3.64 3.66 3.57 3.58 15.4M
2025-06-18 3.69 3.70 3.64 3.65 11.2M
2025-06-17 3.70 3.71 3.67 3.70 9.4M
2025-06-16 3.68 3.70 3.65 3.69 12.6M
2025-06-13 3.74 3.75 3.67 3.68 16.1M
2025-06-12 3.76 3.77 3.73 3.74 9.7M
2025-06-11 3.73 3.79 3.72 3.77 16.3M
2025-06-10 3.77 3.79 3.70 3.74 19.0M
2025-06-09 3.76 3.82 3.75 3.77 17.2M
2025-06-06 3.67 3.82 3.67 3.79 37.6M
2025-06-05 3.72 3.72 3.66 3.67 14.2M
2025-06-04 3.70 3.73 3.70 3.71 9.8M
2025-06-03 3.69 3.72 3.68 3.70 8.6M
2025-05-30 3.67 3.72 3.66 3.70 9.5M
2025-05-29 3.69 3.69 3.65 3.68 10.8M
2025-05-28 3.68 3.70 3.66 3.68 12.6M
2025-05-27 3.73 3.76 3.71 3.75 8.5M
2025-05-26 3.76 3.77 3.72 3.74 11.0M
2025-05-23 3.78 3.81 3.75 3.75 14.2M
2025-05-22 3.82 3.83 3.78 3.79 11.9M
2025-05-21 3.81 3.83 3.78 3.83 16.7M
2025-05-20 3.80 3.82 3.78 3.81 12.3M
2025-05-19 3.76 3.81 3.76 3.79 12.7M
2025-05-16 3.79 3.81 3.76 3.77 10.7M
2025-05-15 3.78 3.82 3.78 3.80 16.9M
2025-05-14 3.81 3.81 3.77 3.79 11.4M
2025-05-13 3.78 3.82 3.77 3.79 14.4M
2025-05-12 3.76 3.78 3.74 3.77 11.2M
2025-05-09 3.77 3.78 3.74 3.75 13.5M
2025-05-08 3.76 3.78 3.74 3.77 14.3M
2025-05-07 3.79 3.82 3.74 3.76 18.7M
2025-05-06 3.74 3.77 3.73 3.76 16.6M
2025-04-30 3.80 3.80 3.71 3.72 32.4M
2025-04-29 3.84 3.87 3.82 3.86 11.8M
2025-04-28 3.90 3.90 3.82 3.82 17.6M
2025-04-25 3.88 3.94 3.87 3.90 17.8M
2025-04-24 3.88 3.90 3.84 3.88 16.6M
2025-04-23 3.93 3.94 3.88 3.89 19.4M
2025-04-22 3.86 3.94 3.86 3.93 20.2M
2025-04-21 3.87 3.88 3.84 3.87 11.2M
2025-04-18 3.85 3.88 3.82 3.87 11.5M
2025-04-17 3.83 3.88 3.82 3.85 13.6M
2025-04-16 3.86 3.89 3.80 3.85 15.2M
2025-04-15 3.90 3.91 3.82 3.87 20.8M
2025-04-14 3.91 3.93 3.89 3.90 21.6M
2025-04-11 3.93 3.94 3.86 3.89 26.1M
2025-04-10 3.98 3.99 3.90 3.95 34.3M
2025-04-09 3.77 3.99 3.73 3.96 46.5M
2025-04-08 3.71 3.83 3.68 3.83 49.6M
2025-04-07 3.91 3.93 3.62 3.68 49.0M
2025-04-03 3.93 4.02 3.93 4.02 23.0M
2025-04-02 3.98 4.01 3.95 3.96 16.5M
2025-04-01 3.95 4.01 3.93 3.98 19.4M
2025-03-31 4.03 4.03 3.92 3.95 29.5M
2025-03-28 4.01 4.08 4.01 4.04 24.5M
2025-03-27 4.03 4.04 3.99 4.01 16.3M
2025-03-26 4.06 4.08 4.02 4.03 21.1M
2025-03-25 3.94 4.05 3.93 4.05 39.4M
2025-03-24 3.97 4.00 3.89 3.94 26.7M
2025-03-21 4.03 4.04 3.96 3.97 35.6M
2025-03-20 3.98 4.07 3.97 4.06 49.7M
2025-03-19 3.91 4.01 3.90 3.95 47.2M
2025-03-18 3.87 3.91 3.85 3.88 30.3M
2025-03-17 3.84 3.91 3.83 3.85 39.1M
2025-03-14 3.78 3.83 3.77 3.82 23.0M
2025-03-13 3.75 3.79 3.73 3.78 16.1M
2025-03-12 3.79 3.80 3.74 3.76 16.0M
2025-03-11 3.81 3.81 3.75 3.78 21.8M
2025-03-10 3.76 3.83 3.74 3.81 26.2M
2025-03-07 3.74 3.79 3.73 3.75 21.1M
2025-03-06 3.73 3.75 3.70 3.75 15.6M
2025-03-05 3.73 3.73 3.67 3.73 12.2M
2025-03-04 3.69 3.73 3.68 3.73 10.4M
2025-03-03 3.70 3.74 3.69 3.70 13.9M
2025-02-28 3.73 3.75 3.68 3.70 14.9M
2025-02-27 3.73 3.78 3.69 3.74 18.8M
2025-02-26 3.68 3.74 3.68 3.73 16.5M
2025-02-25 3.71 3.73 3.67 3.68 14.9M
2025-02-24 3.67 3.74 3.65 3.73 22.8M
2025-02-21 3.68 3.69 3.63 3.67 16.8M
2025-02-20 3.69 3.71 3.67 3.68 13.1M
2025-02-19 3.70 3.73 3.67 3.70 14.6M
2025-02-18 3.73 3.74 3.67 3.68 21.9M
2025-02-17 3.74 3.76 3.70 3.73 25.9M
2025-02-14 3.80 3.81 3.74 3.75 21.3M
2025-02-13 3.80 3.85 3.78 3.80 24.9M
2025-02-12 3.84 3.84 3.75 3.79 19.2M
2025-02-11 3.86 3.86 3.79 3.83 13.2M
2025-02-10 3.83 3.87 3.83 3.85 13.1M
2025-02-07 3.78 3.86 3.77 3.83 18.4M
2025-02-06 3.76 3.79 3.73 3.79 11.0M
2025-02-05 3.78 3.80 3.74 3.76 10.7M
2025-01-27 3.73 3.81 3.73 3.78 14.4M
2025-01-24 3.73 3.74 3.68 3.71 10.6M
2025-01-23 3.73 3.79 3.72 3.73 9.2M
2025-01-22 3.75 3.75 3.70 3.71 6.5M
2025-01-21 3.79 3.79 3.73 3.74 7.8M
2025-01-20 3.78 3.81 3.73 3.77 10.0M
2025-01-17 3.80 3.80 3.73 3.77 8.7M
2025-01-16 3.77 3.82 3.75 3.79 9.7M
2025-01-15 3.75 3.78 3.71 3.75 8.8M
2025-01-14 3.66 3.76 3.66 3.75 12.7M
2025-01-13 3.61 3.68 3.58 3.65 9.1M
2025-01-10 3.74 3.74 3.65 3.65 9.4M
2025-01-09 3.72 3.76 3.70 3.71 9.2M
2025-01-08 3.76 3.78 3.69 3.76 11.2M
2025-01-07 3.78 3.81 3.71 3.78 14.3M
2025-01-06 3.68 3.79 3.63 3.79 21.6M
2025-01-03 3.84 3.84 3.69 3.69 20.9M
2025-01-02 3.92 3.96 3.80 3.81 23.7M