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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.93 13.09 12.84 13.05 0.9M
2021-12-30 12.99 13.16 12.94 12.95 0.8M
2021-12-29 13.14 13.28 12.88 12.99 0.8M
2021-12-28 13.13 13.17 13.00 13.14 0.5M
2021-12-27 12.86 13.35 12.76 13.13 1.6M
2021-12-24 13.05 13.09 12.81 12.86 1.4M
2021-12-23 13.06 13.13 12.88 13.05 1.1M
2021-12-22 13.40 13.40 13.11 13.13 0.7M
2021-12-21 12.88 13.36 12.86 13.27 1.3M
2021-12-20 13.53 13.55 12.91 12.92 1.4M
2021-12-17 13.05 13.33 13.05 13.24 0.8M
2021-12-16 13.31 13.40 13.00 13.24 1.4M
2021-12-15 13.42 13.45 13.28 13.31 1.3M
2021-12-14 13.39 13.64 13.21 13.42 0.8M
2021-12-13 13.88 13.88 13.30 13.39 2.0M
2021-12-10 13.60 13.78 13.36 13.74 1.7M
2021-12-09 13.82 13.93 13.65 13.65 1.4M
2021-12-08 13.62 14.12 13.62 13.89 2.2M
2021-12-07 13.75 14.09 13.47 13.63 2.1M
2021-12-06 13.79 14.10 13.70 13.81 2.2M
2021-12-03 13.78 13.90 13.66 13.79 1.4M
2021-12-02 13.72 13.95 13.61 13.79 2.4M
2021-12-01 13.41 13.74 13.40 13.72 2.1M
2021-11-30 13.29 13.56 13.18 13.47 2.8M
2021-11-29 12.98 13.37 12.83 13.18 2.9M
2021-11-26 12.60 13.28 12.60 13.12 2.7M
2021-11-25 13.11 13.11 12.87 12.89 1.6M
2021-11-24 12.97 13.32 12.68 13.15 3.7M
2021-11-23 13.16 13.30 12.82 12.97 5.3M
2021-11-22 14.59 14.62 13.10 13.16 9.6M
2021-11-19 13.29 14.85 13.29 14.52 7.0M
2021-11-18 13.75 13.80 13.25 13.50 2.7M
2021-11-17 13.73 14.05 13.60 13.69 2.7M
2021-11-16 14.10 14.29 13.61 13.73 3.9M
2021-11-15 14.37 14.45 14.02 14.16 2.4M
2021-11-12 13.66 14.43 13.59 14.39 4.0M
2021-11-11 13.60 13.78 13.52 13.61 1.2M
2021-11-10 14.09 14.10 13.65 13.67 2.1M
2021-11-09 13.49 14.30 13.49 13.92 2.5M
2021-11-08 13.60 13.89 13.37 13.49 2.3M
2021-11-05 13.70 13.95 13.52 13.83 1.5M
2021-11-04 13.34 14.36 13.34 13.82 4.0M
2021-11-03 13.27 13.67 13.23 13.47 2.0M
2021-11-02 13.93 13.94 13.23 13.43 2.7M
2021-11-01 13.88 14.10 13.72 13.83 3.0M
2021-10-29 13.48 13.88 13.32 13.88 2.8M
2021-10-28 13.21 13.75 13.07 13.59 3.6M
2021-10-27 13.00 13.33 12.78 13.33 2.6M
2021-10-26 13.30 13.44 12.88 13.13 2.9M
2021-10-25 12.39 12.99 12.18 12.99 3.5M
2021-10-22 12.60 12.60 12.22 12.32 1.4M
2021-10-21 12.40 12.86 12.18 12.62 1.8M
2021-10-20 12.32 12.70 12.13 12.46 1.6M
2021-10-19 12.39 12.50 12.18 12.21 1.1M
2021-10-18 12.50 12.58 12.15 12.45 1.6M
2021-10-15 12.13 13.06 12.13 12.58 2.3M
2021-10-14 12.00 12.52 11.79 12.23 2.0M
2021-10-13 12.26 12.29 11.91 12.00 1.2M
2021-10-12 12.52 12.61 12.06 12.26 1.6M
2021-10-11 12.80 12.99 12.42 12.51 1.5M
2021-10-08 12.96 13.20 12.65 12.75 2.2M
2021-09-30 12.12 12.84 12.06 12.59 2.8M
2021-09-29 12.71 12.84 12.07 12.12 2.1M
2021-09-28 12.25 12.79 11.43 12.65 4.5M
2021-09-27 14.01 14.01 12.65 12.65 4.7M
2021-09-24 14.00 14.20 13.63 14.06 5.0M
2021-09-23 13.24 14.12 13.24 13.99 6.7M
2021-09-22 12.86 13.82 12.46 13.22 7.2M
2021-09-17 12.79 13.02 12.45 12.86 4.2M
2021-09-16 12.08 13.14 11.96 12.75 7.5M
2021-09-15 11.81 12.12 11.58 12.06 3.8M
2021-09-14 11.84 12.24 11.69 11.83 3.7M
2021-09-13 11.81 12.10 11.62 11.84 4.9M
2021-09-10 11.52 11.85 11.35 11.80 4.7M
2021-09-09 11.58 11.84 11.31 11.47 6.3M
2021-09-08 10.88 11.53 10.75 11.37 6.7M
2021-09-07 10.49 10.83 10.42 10.80 3.8M
2021-09-06 10.25 10.58 10.25 10.46 2.4M
2021-09-03 10.05 10.28 10.01 10.22 2.0M
2021-09-02 10.16 10.24 10.04 10.05 2.6M
2021-09-01 10.06 10.20 9.96 10.15 1.3M
2021-08-31 10.07 10.13 9.97 10.05 1.0M
2021-08-30 10.25 10.25 10.07 10.08 0.9M
2021-08-27 10.26 10.29 10.03 10.15 1.2M
2021-08-26 10.39 10.39 10.23 10.25 1.5M
2021-08-25 10.43 10.60 10.40 10.55 1.1M
2021-08-24 10.47 10.64 10.47 10.49 1.1M
2021-08-23 10.32 10.60 10.23 10.51 1.1M
2021-08-20 10.38 10.39 10.19 10.32 0.7M
2021-08-19 10.21 10.44 10.21 10.38 0.8M
2021-08-18 10.08 10.30 10.02 10.29 1.2M
2021-08-17 10.22 10.29 10.08 10.09 1.4M
2021-08-16 10.30 10.38 10.18 10.26 0.8M
2021-08-13 10.29 10.40 10.21 10.30 0.9M
2021-08-12 10.17 10.32 10.17 10.29 0.7M
2021-08-11 10.13 10.27 10.13 10.27 1.1M
2021-08-10 10.09 10.29 10.05 10.17 1.2M
2021-08-09 9.92 10.08 9.87 10.06 0.8M
2021-08-06 9.93 9.97 9.86 9.93 0.7M
2021-08-05 10.00 10.00 9.89 9.95 0.5M
2021-08-04 9.94 10.02 9.94 9.96 0.7M
2021-08-03 10.05 10.05 9.97 9.99 0.8M
2021-08-02 9.98 10.15 9.94 10.00 1.5M
2021-07-30 9.95 10.04 9.82 9.98 0.6M
2021-07-29 9.70 10.08 9.60 9.97 1.1M
2021-07-28 9.81 9.91 9.55 9.64 1.0M
2021-07-27 9.86 10.01 9.81 9.82 0.7M
2021-07-26 10.05 10.09 9.76 9.91 0.8M
2021-07-23 10.16 10.16 10.02 10.05 1.0M
2021-07-22 10.18 10.20 10.11 10.14 0.9M
2021-07-21 10.14 10.21 10.09 10.17 1.3M
2021-07-20 10.16 10.25 10.13 10.17 0.7M
2021-07-19 10.39 10.39 10.11 10.25 1.0M
2021-07-16 10.32 10.44 10.21 10.30 1.0M
2021-07-15 10.63 10.65 10.26 10.35 1.5M
2021-07-14 10.79 10.89 10.59 10.63 1.4M
2021-07-13 10.48 10.85 10.41 10.79 2.4M
2021-07-12 10.20 10.54 10.20 10.51 2.1M
2021-07-09 10.21 10.35 10.18 10.26 1.2M
2021-07-08 10.39 10.39 10.19 10.27 1.1M
2021-07-07 10.20 10.45 10.20 10.36 1.5M
2021-07-06 10.05 10.31 10.05 10.26 1.8M
2021-07-05 9.98 10.08 9.96 10.05 0.8M
2021-07-02 9.93 10.11 9.85 9.96 0.7M
2021-07-01 10.08 10.08 9.91 9.93 0.8M
2021-06-30 9.98 10.13 9.91 10.08 1.0M
2021-06-29 10.07 10.07 9.96 9.97 1.0M
2021-06-28 10.12 10.12 10.00 10.05 0.7M
2021-06-25 10.10 10.13 10.03 10.09 0.8M
2021-06-24 10.00 10.22 9.92 10.09 1.8M
2021-06-23 10.05 10.08 9.96 10.01 0.8M
2021-06-22 9.98 10.10 9.98 10.05 1.1M
2021-06-21 10.17 10.17 9.94 10.04 1.5M
2021-06-18 10.11 10.18 10.03 10.13 1.4M
2021-06-17 10.13 10.27 9.99 10.18 2.7M
2021-06-16 9.82 10.27 9.76 10.18 3.2M
2021-06-15 9.99 9.99 9.76 9.86 1.2M
2021-06-11 10.05 10.11 9.91 9.95 0.7M
2021-06-10 10.05 10.07 9.95 10.05 0.6M
2021-06-09 9.89 10.11 9.88 10.03 1.1M
2021-06-08 9.88 9.92 9.80 9.92 1.0M
2021-06-07 9.86 9.90 9.81 9.88 0.5M
2021-06-04 9.96 9.97 9.85 9.88 0.7M
2021-06-03 9.88 9.99 9.85 9.92 0.9M
2021-06-02 9.85 9.95 9.82 9.90 1.0M
2021-06-01 9.78 9.88 9.78 9.88 0.7M
2021-05-31 9.85 9.85 9.77 9.79 0.7M
2021-05-28 9.83 9.88 9.78 9.83 0.8M
2021-05-27 9.78 9.87 9.78 9.84 0.7M
2021-05-26 9.78 9.82 9.76 9.80 0.7M
2021-05-25 9.79 9.79 9.72 9.77 0.6M
2021-05-24 9.77 9.79 9.71 9.77 0.6M
2021-05-21 9.66 9.81 9.64 9.73 0.7M
2021-05-20 9.64 9.70 9.61 9.65 0.6M
2021-05-19 9.71 9.72 9.56 9.64 0.8M
2021-05-18 9.68 9.74 9.58 9.72 0.5M
2021-05-17 9.97 9.97 9.62 9.64 1.7M
2021-05-14 9.79 9.99 9.75 9.98 1.3M
2021-05-13 9.75 9.82 9.72 9.75 0.8M
2021-05-12 9.73 9.79 9.64 9.77 0.8M
2021-05-11 9.60 9.73 9.56 9.73 0.6M
2021-05-10 9.65 9.69 9.55 9.60 1.0M
2021-05-07 9.72 9.72 9.58 9.64 0.9M
2021-05-06 9.63 9.80 9.63 9.72 1.0M
2021-04-30 9.90 9.97 9.56 9.70 2.4M
2021-04-29 10.00 10.18 9.90 9.93 4.0M
2021-04-28 10.48 10.59 10.41 10.58 0.8M
2021-04-27 10.59 10.63 10.46 10.54 1.0M
2021-04-26 10.73 10.75 10.63 10.65 0.9M
2021-04-23 10.96 10.99 10.66 10.70 1.6M
2021-04-22 10.92 11.08 10.90 10.95 0.9M
2021-04-21 11.00 11.04 10.84 10.95 1.4M
2021-04-20 11.19 11.21 11.00 11.00 1.6M
2021-04-19 11.08 11.20 11.08 11.18 1.2M
2021-04-16 10.99 11.14 10.88 11.07 2.4M
2021-04-15 11.24 11.33 10.85 10.92 4.0M
2021-04-14 11.64 11.64 11.35 11.53 1.6M
2021-04-13 11.53 11.64 11.44 11.63 1.0M
2021-04-12 11.55 11.56 11.39 11.47 1.0M
2021-04-09 11.49 11.65 11.41 11.49 1.0M
2021-04-08 11.56 11.73 11.49 11.49 1.7M
2021-04-07 11.49 11.62 11.44 11.57 1.3M
2021-04-06 11.21 11.53 11.01 11.45 1.6M
2021-04-02 11.14 11.28 11.01 11.18 1.4M
2021-04-01 11.37 11.41 11.07 11.10 1.9M
2021-03-31 11.25 11.48 11.17 11.41 1.1M
2021-03-30 11.35 11.42 11.18 11.22 1.1M
2021-03-29 11.48 11.60 11.29 11.31 1.1M
2021-03-26 11.42 11.61 11.35 11.48 0.7M
2021-03-25 11.44 11.63 11.35 11.42 0.9M
2021-03-24 11.46 11.62 11.39 11.41 0.8M
2021-03-23 11.76 11.76 11.51 11.55 0.7M
2021-03-22 11.56 11.75 11.56 11.73 0.9M
2021-03-19 11.45 11.73 11.45 11.62 1.2M
2021-03-18 11.59 11.60 11.44 11.51 0.8M
2021-03-17 11.43 11.64 11.43 11.51 1.1M
2021-03-16 11.35 11.58 11.35 11.50 1.2M
2021-03-15 11.29 11.47 11.23 11.36 0.8M
2021-03-12 11.36 11.36 11.14 11.30 0.8M
2021-03-11 11.05 11.31 11.03 11.26 1.0M
2021-03-10 11.27 11.27 11.03 11.11 1.1M
2021-03-09 11.45 11.54 10.98 11.17 1.6M
2021-03-08 11.60 11.78 11.37 11.45 1.6M
2021-03-05 11.29 11.60 11.22 11.59 1.6M
2021-03-04 11.30 11.43 11.29 11.34 0.9M
2021-03-03 11.36 11.44 11.20 11.39 1.4M
2021-03-02 11.50 11.50 11.24 11.34 1.3M
2021-03-01 11.10 11.49 11.06 11.47 1.7M
2021-02-26 10.95 11.25 10.89 11.14 1.4M
2021-02-25 10.99 11.04 10.81 11.01 0.9M
2021-02-24 10.93 11.09 10.87 10.97 0.7M
2021-02-23 11.05 11.07 10.89 10.92 0.8M
2021-02-22 10.91 11.25 10.86 11.06 1.9M
2021-02-19 10.63 10.97 10.55 10.94 1.1M
2021-02-18 10.51 10.66 10.50 10.64 1.1M
2021-02-10 10.36 10.41 10.32 10.41 0.5M
2021-02-09 10.30 10.45 10.21 10.36 0.6M
2021-02-08 10.48 10.50 10.28 10.29 0.8M
2021-02-05 10.34 10.56 10.34 10.47 0.5M
2021-02-04 10.43 10.52 10.28 10.39 0.8M
2021-02-03 10.61 10.70 10.38 10.47 0.9M
2021-02-02 10.71 10.94 10.60 10.69 1.0M
2021-02-01 10.65 10.84 10.55 10.77 1.0M
2021-01-29 11.06 11.18 10.47 10.64 1.8M
2021-01-28 10.86 11.15 10.82 11.00 1.0M
2021-01-27 10.79 11.20 10.75 10.94 1.1M
2021-01-26 10.72 11.00 10.64 10.84 1.2M
2021-01-25 11.16 11.16 10.75 10.78 1.8M
2021-01-22 10.85 11.56 10.75 11.22 4.2M
2021-01-21 10.73 11.05 10.73 10.89 1.0M
2021-01-20 10.97 10.98 10.71 10.80 1.2M
2021-01-19 10.65 11.05 10.57 10.96 1.9M
2021-01-18 10.57 10.75 10.51 10.66 1.1M
2021-01-15 10.17 10.61 10.15 10.52 1.6M
2021-01-14 10.14 10.32 10.01 10.15 1.0M
2021-01-13 10.40 10.40 10.01 10.16 1.3M
2021-01-12 10.38 10.58 10.32 10.39 1.2M
2021-01-11 10.79 10.79 10.33 10.40 1.1M
2021-01-08 10.69 10.83 10.29 10.79 1.7M
2021-01-07 11.14 11.16 10.65 10.70 1.7M
2021-01-06 11.39 11.42 11.12 11.14 1.5M
2021-01-05 11.45 11.47 11.32 11.37 1.7M
2021-01-04 11.40 11.56 11.31 11.47 1.2M