Xuancheng Valin Precision Technology Co Ltd (603356)

603356
🏛️ 중국 →
12.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.24 13.25 13.02 13.09 423.7K
09:35 13.08 13.16 13.08 13.13 44.1K
09:40 13.14 13.20 13.13 13.18 60.2K
09:45 13.17 13.22 13.06 13.07 115.8K
09:50 13.06 13.10 13.03 13.04 78.4K
09:55 13.03 13.07 13.00 13.03 227.0K
10:00 13.03 13.09 13.00 13.08 109.1K
10:05 13.08 13.18 13.07 13.16 66.9K
10:10 13.16 13.32 13.16 13.32 244.8K
10:15 13.31 13.32 13.24 13.29 203.2K
10:20 13.29 13.31 13.27 13.31 86.0K
10:25 13.31 13.36 13.30 13.32 118.5K
10:30 13.31 13.32 13.27 13.28 62.1K
10:35 13.27 13.32 13.25 13.31 104.8K
10:40 13.29 13.34 13.25 13.28 84.2K
10:45 13.26 13.26 13.22 13.22 98.1K
10:50 13.22 13.22 13.21 13.22 39.6K
10:55 13.22 13.23 13.19 13.19 28.7K
11:00 13.19 13.22 13.19 13.20 28.0K
11:05 13.20 13.21 13.18 13.21 30.5K
11:10 13.22 13.23 13.20 13.23 20.6K
11:15 13.23 13.23 13.20 13.22 30.6K
11:20 13.16 13.20 13.15 13.15 21.1K
11:25 13.17 13.20 13.17 13.18 8.8K
13:00 13.18 13.19 13.13 13.13 79.8K
13:05 13.13 13.13 13.11 13.12 38.7K
13:10 13.12 13.14 13.11 13.12 49.0K
13:15 13.14 13.14 13.08 13.08 55.8K
13:20 13.09 13.11 13.09 13.10 58.2K
13:25 13.09 13.10 13.09 13.10 18.4K
13:30 13.10 13.11 13.08 13.10 68.0K
13:35 13.11 13.11 13.08 13.09 57.0K
13:40 13.08 13.09 13.05 13.06 69.2K
13:45 13.05 13.06 13.03 13.06 87.8K
13:50 13.04 13.04 13.00 13.01 158.7K
13:55 13.01 13.02 12.98 12.98 64.5K
14:00 12.98 13.02 12.98 13.00 110.8K
14:05 13.00 13.04 13.00 13.03 74.5K
14:10 13.03 13.05 13.00 13.02 36.4K
14:15 13.03 13.08 13.03 13.08 21.0K
14:20 13.08 13.12 13.05 13.12 68.0K
14:25 13.08 13.08 13.04 13.04 37.2K
14:30 13.04 13.08 13.01 13.02 51.7K
14:35 13.10 13.10 13.01 13.04 66.4K
14:40 13.05 13.06 13.04 13.05 21.0K
14:45 13.09 13.09 13.04 13.05 76.6K
14:50 13.04 13.05 13.03 13.03 108.8K
14:55 13.02 13.02 12.95 13.01 125.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.90 13.29 11.93 12.93 7.6M
2025-09-26 13.24 13.36 12.95 13.01 4.0M
2025-09-25 13.56 13.58 13.06 13.15 5.9M
2025-09-24 12.60 13.66 12.60 13.45 9.6M
2025-09-23 12.98 13.00 12.40 12.73 4.2M
2025-09-22 13.29 13.32 12.88 12.98 4.2M
2025-09-19 13.00 13.35 12.82 13.26 6.8M
2025-09-18 13.08 13.16 12.90 12.99 4.0M
2025-09-17 13.21 13.27 13.03 13.08 2.9M
2025-09-16 12.93 13.24 12.90 13.20 4.4M
2025-09-15 13.00 13.05 12.82 12.85 1.9M
2025-09-12 13.17 13.17 12.87 12.98 2.4M
2025-09-11 13.12 13.14 12.80 13.12 3.1M
2025-09-10 13.10 13.16 12.94 13.05 2.2M
2025-09-09 13.26 13.26 12.96 13.07 3.0M
2025-09-08 13.34 13.34 12.96 13.19 3.5M
2025-09-05 12.93 13.31 12.68 13.23 4.4M
2025-09-04 12.63 13.40 12.63 12.93 6.2M
2025-09-03 13.07 13.07 12.60 12.72 3.7M
2025-09-02 12.95 13.07 12.64 12.99 4.6M
2025-09-01 12.85 13.12 12.75 12.95 3.8M
2025-08-29 13.15 13.15 12.71 12.84 4.2M
2025-08-28 13.34 13.58 12.54 13.15 8.7M
2025-08-27 13.91 13.95 13.34 13.34 6.1M
2025-08-26 13.57 13.85 13.45 13.85 5.2M
2025-08-25 13.78 13.80 13.51 13.57 5.2M
2025-08-22 14.02 14.02 13.56 13.72 5.9M
2025-08-21 14.00 14.10 13.80 13.97 3.9M
2025-08-20 13.94 14.00 13.82 13.95 3.8M
2025-08-19 13.43 14.08 13.21 13.93 9.1M
2025-08-18 13.56 13.77 13.37 13.38 7.1M
2025-08-15 13.48 13.74 13.46 13.51 4.6M
2025-08-14 14.14 14.14 13.50 13.53 5.9M
2025-08-13 14.39 14.39 14.00 14.05 4.5M
2025-08-12 14.34 14.41 14.20 14.33 3.6M
2025-08-11 14.29 14.35 14.16 14.32 5.1M
2025-08-08 14.33 14.40 13.95 14.24 4.5M
2025-08-07 14.25 14.52 14.09 14.31 4.1M
2025-08-06 14.12 14.37 13.91 14.14 3.3M
2025-08-05 14.13 14.22 13.91 14.03 3.7M
2025-08-04 14.03 14.25 13.89 14.09 5.1M
2025-08-01 14.07 14.26 13.77 13.98 5.2M
2025-07-31 14.19 14.37 14.01 14.08 2.5M
2025-07-30 14.31 14.55 14.14 14.27 3.0M
2025-07-29 14.59 14.81 14.19 14.35 3.5M
2025-07-28 14.43 14.55 14.36 14.51 3.2M
2025-07-25 14.39 14.53 14.26 14.41 3.7M
2025-07-24 14.32 14.47 14.14 14.32 2.6M
2025-07-23 14.41 14.57 14.33 14.38 2.4M
2025-07-22 14.39 14.44 14.30 14.40 2.6M
2025-07-21 14.50 14.61 14.36 14.38 3.0M
2025-07-18 14.58 14.58 14.32 14.50 1.8M
2025-07-17 14.54 14.62 14.34 14.46 2.6M
2025-07-16 14.10 14.57 14.02 14.55 3.4M
2025-07-15 14.41 14.50 14.00 14.09 3.7M
2025-07-14 14.24 14.69 14.19 14.54 7.0M
2025-07-11 13.93 14.00 13.71 13.99 2.4M
2025-07-10 13.88 13.95 13.66 13.93 2.5M
2025-07-09 13.87 13.94 13.75 13.84 2.3M
2025-07-08 13.95 14.01 13.76 13.84 2.8M
2025-07-07 13.59 13.98 13.59 13.96 2.3M
2025-07-04 14.07 14.20 13.70 13.70 4.1M
2025-07-03 13.96 14.33 13.81 14.07 5.5M
2025-07-02 13.73 14.15 13.52 13.99 6.0M
2025-07-01 13.67 13.80 13.46 13.65 2.2M
2025-06-30 13.49 13.67 13.38 13.60 2.4M
2025-06-27 13.33 13.44 13.15 13.38 2.2M
2025-06-26 13.09 13.43 13.09 13.24 2.9M
2025-06-25 13.60 13.60 12.93 13.10 4.3M
2025-06-24 13.20 13.50 13.15 13.44 2.3M
2025-06-23 12.80 13.25 12.72 13.18 2.5M
2025-06-20 13.13 13.24 12.84 12.86 1.8M
2025-06-19 13.44 13.50 12.99 13.05 1.9M
2025-06-18 13.48 13.65 13.25 13.35 1.2M
2025-06-17 13.63 13.78 13.46 13.59 1.5M
2025-06-16 13.32 13.95 13.32 13.63 2.3M
2025-06-13 13.72 13.72 13.30 13.34 2.1M
2025-06-12 13.69 13.86 13.62 13.72 1.6M
2025-06-11 13.74 13.87 13.64 13.75 2.0M
2025-06-10 13.90 14.08 13.59 13.77 3.2M
2025-06-09 13.64 14.28 13.64 13.92 4.0M
2025-06-06 13.35 13.73 13.33 13.68 3.9M
2025-06-05 13.27 13.48 13.12 13.34 1.9M
2025-06-04 13.08 13.30 13.04 13.26 1.5M
2025-06-03 13.02 13.22 12.99 13.03 2.2M
2025-05-30 13.39 13.39 13.05 13.13 2.5M
2025-05-29 13.30 13.45 13.17 13.41 1.7M
2025-05-28 13.35 13.44 13.16 13.24 1.4M
2025-05-27 13.38 13.43 13.16 13.33 2.0M
2025-05-26 13.14 13.40 13.14 13.35 1.7M
2025-05-23 13.21 13.63 13.12 13.14 3.1M
2025-05-22 13.06 13.60 13.06 13.37 2.3M
2025-05-21 13.57 13.58 13.16 13.47 2.6M
2025-05-20 13.43 13.53 13.30 13.49 3.4M
2025-05-19 13.35 13.79 13.11 13.43 5.3M
2025-05-16 13.25 13.47 13.16 13.35 2.8M
2025-05-15 13.16 13.33 13.05 13.18 2.0M
2025-05-14 13.16 13.23 13.01 13.16 1.8M
2025-05-13 13.42 13.49 13.16 13.16 1.5M
2025-05-12 13.27 13.38 13.08 13.35 2.1M
2025-05-09 13.16 13.42 12.93 13.21 4.7M
2025-05-08 12.86 13.17 12.81 13.15 1.5M
2025-05-07 12.98 13.19 12.76 12.92 2.0M
2025-05-06 12.37 12.96 12.37 12.88 2.6M
2025-04-30 12.15 12.48 12.04 12.37 2.2M
2025-04-29 11.59 12.13 11.57 12.03 2.7M
2025-04-28 11.95 11.96 11.50 11.63 2.6M
2025-04-25 11.95 12.07 11.85 11.95 1.6M
2025-04-24 12.35 12.35 11.86 11.95 2.2M
2025-04-23 12.23 12.39 12.13 12.26 1.8M
2025-04-22 12.28 12.28 12.03 12.12 1.1M
2025-04-21 12.10 12.30 11.95 12.23 1.4M
2025-04-18 12.17 12.24 11.90 12.09 1.5M
2025-04-17 12.14 12.28 12.01 12.16 1.8M
2025-04-16 12.45 12.50 11.94 12.10 1.9M
2025-04-15 12.30 12.46 12.21 12.46 2.3M
2025-04-14 12.53 12.53 12.17 12.31 1.8M
2025-04-11 12.16 12.35 12.12 12.20 1.6M
2025-04-10 11.82 12.47 11.82 12.27 3.2M
2025-04-09 11.31 11.86 10.57 11.70 3.1M
2025-04-08 11.69 12.00 11.25 11.44 3.2M
2025-04-07 11.70 12.80 11.69 11.69 5.4M
2025-04-03 12.88 13.03 12.83 12.99 1.4M
2025-04-02 13.17 13.17 12.96 12.99 1.5M
2025-04-01 12.99 13.23 12.95 13.11 2.1M
2025-03-31 12.91 12.93 12.64 12.84 2.0M
2025-03-28 13.03 13.23 12.82 12.88 2.2M
2025-03-27 13.22 13.31 12.80 13.10 3.1M
2025-03-26 12.76 13.37 12.73 13.20 3.7M
2025-03-25 13.09 13.23 12.85 12.89 3.0M
2025-03-24 13.88 13.97 12.91 13.09 5.8M
2025-03-21 14.19 14.61 13.81 13.81 6.9M
2025-03-20 14.22 14.88 14.00 14.30 6.0M
2025-03-19 14.32 14.34 14.16 14.18 1.9M
2025-03-18 14.41 14.41 14.14 14.31 1.9M
2025-03-17 14.43 14.44 14.05 14.33 3.4M
2025-03-14 14.32 14.50 14.20 14.31 3.2M
2025-03-13 14.68 14.70 14.30 14.44 3.3M
2025-03-12 14.99 15.02 14.63 14.68 3.5M
2025-03-11 14.91 15.03 14.76 14.99 2.7M
2025-03-10 14.91 14.98 14.70 14.93 2.4M
2025-03-07 14.98 15.07 14.61 14.86 3.4M
2025-03-06 14.94 15.20 14.80 14.96 5.6M
2025-03-05 14.75 15.10 14.60 14.94 5.1M
2025-03-04 14.38 14.84 14.38 14.75 2.8M
2025-03-03 14.09 14.77 14.09 14.60 3.7M
2025-02-28 14.60 14.66 14.15 14.19 3.6M
2025-02-27 14.75 14.98 14.55 14.61 3.5M
2025-02-26 14.73 14.85 14.40 14.78 5.5M
2025-02-25 14.67 14.90 14.50 14.66 4.2M
2025-02-24 14.82 15.09 14.60 14.67 5.2M
2025-02-21 14.81 14.95 14.47 14.90 5.7M
2025-02-20 14.62 14.83 14.38 14.80 5.1M
2025-02-19 14.60 14.84 14.20 14.64 7.3M
2025-02-18 14.01 14.88 13.92 14.62 12.5M
2025-02-17 13.54 14.02 13.47 14.02 6.7M
2025-02-14 13.34 13.63 13.27 13.50 5.9M
2025-02-13 13.67 13.67 13.31 13.34 3.3M
2025-02-12 13.36 13.60 13.21 13.53 4.6M
2025-02-11 13.36 13.55 13.09 13.35 4.7M
2025-02-10 13.19 13.44 13.07 13.36 4.6M
2025-02-07 13.28 13.45 12.97 13.16 6.0M
2025-02-06 12.96 13.86 12.85 13.22 5.5M
2025-02-05 12.56 12.93 12.56 12.85 3.0M
2025-01-27 12.69 12.94 12.56 12.58 3.1M
2025-01-24 13.00 13.10 12.50 12.72 5.5M
2025-01-23 13.49 13.56 13.08 13.08 3.9M
2025-01-22 13.41 13.47 13.22 13.39 2.4M
2025-01-21 13.41 13.56 13.17 13.40 4.1M
2025-01-20 13.35 13.60 13.17 13.41 4.7M
2025-01-17 13.31 13.63 13.30 13.41 4.7M
2025-01-16 13.28 13.50 13.14 13.36 5.0M
2025-01-15 13.46 13.55 13.16 13.29 3.4M
2025-01-14 12.85 13.48 12.85 13.38 8.1M
2025-01-13 12.49 13.05 12.42 12.84 4.4M
2025-01-10 13.10 13.20 12.79 12.79 4.2M
2025-01-09 13.00 13.25 12.91 13.13 4.1M
2025-01-08 13.28 13.28 12.81 13.14 5.4M
2025-01-07 13.28 13.66 12.76 13.28 7.5M
2025-01-06 12.82 13.42 12.76 13.28 8.0M
2025-01-03 12.66 13.12 12.10 12.95 9.5M
2025-01-02 12.50 12.90 12.43 12.64 5.8M