Yangzijiang Shipbuilding Holdings Ltd (YAZG)

YAZG
🏛️ 싱가포르 →
3.23
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
2022-12-30 1.38 1.38 1.35 1.36 20.8M
2022-12-29 1.39 1.39 1.36 1.37 15.7M
2022-12-28 1.38 1.40 1.37 1.39 17.5M
2022-12-27 1.38 1.39 1.37 1.38 8.6M
2022-12-23 1.38 1.39 1.36 1.37 13.9M
2022-12-22 1.39 1.39 1.38 1.39 4.3M
2022-12-21 1.39 1.39 1.37 1.38 6.1M
2022-12-20 1.39 1.40 1.37 1.39 6.9M
2022-12-19 1.39 1.40 1.37 1.39 12.6M
2022-12-16 1.35 1.39 1.35 1.38 17.7M
2022-12-15 1.37 1.39 1.35 1.36 16.3M
2022-12-14 1.37 1.40 1.37 1.38 19.1M
2022-12-13 1.37 1.39 1.35 1.36 17.8M
2022-12-12 1.35 1.39 1.33 1.36 22.3M
2022-12-09 1.36 1.38 1.34 1.35 20.2M
2022-12-08 1.37 1.38 1.35 1.35 28.7M
2022-12-07 1.39 1.40 1.37 1.38 21.7M
2022-12-06 1.41 1.43 1.39 1.40 20.0M
2022-12-05 1.43 1.44 1.41 1.41 17.6M
2022-12-02 1.40 1.43 1.38 1.42 25.9M
2022-12-01 1.44 1.45 1.39 1.40 51.5M
2022-11-30 1.39 1.43 1.37 1.43 41.0M
2022-11-29 1.41 1.42 1.37 1.39 33.4M
2022-11-28 1.42 1.42 1.36 1.41 42.5M
2022-11-25 1.41 1.44 1.40 1.43 27.7M
2022-11-24 1.38 1.42 1.37 1.41 31.5M
2022-11-23 1.38 1.39 1.35 1.37 34.1M
2022-11-22 1.33 1.38 1.32 1.37 57.0M
2022-11-21 1.31 1.34 1.27 1.32 46.0M
2022-11-18 1.32 1.32 1.30 1.30 17.7M
2022-11-17 1.32 1.34 1.30 1.31 25.6M
2022-11-16 1.35 1.35 1.30 1.31 63.5M
2022-11-15 1.41 1.42 1.34 1.35 38.8M
2022-11-14 1.38 1.42 1.35 1.39 51.1M
2022-11-11 1.30 1.39 1.30 1.38 79.7M
2022-11-10 1.27 1.30 1.26 1.28 22.4M
2022-11-09 1.29 1.31 1.27 1.28 38.0M
2022-11-08 1.26 1.30 1.26 1.28 34.1M
2022-11-07 1.28 1.29 1.24 1.26 22.1M
2022-11-04 1.28 1.30 1.26 1.28 27.9M
2022-11-03 1.23 1.29 1.22 1.27 48.2M
2022-11-02 1.24 1.26 1.22 1.24 29.5M
2022-11-01 1.20 1.24 1.20 1.24 29.3M
2022-10-31 1.22 1.23 1.18 1.20 39.9M
2022-10-28 1.25 1.25 1.20 1.21 33.1M
2022-10-27 1.24 1.28 1.23 1.24 53.3M
2022-10-26 1.23 1.25 1.21 1.22 33.2M
2022-10-25 1.22 1.24 1.18 1.19 43.4M
2022-10-21 1.22 1.27 1.19 1.22 44.3M
2022-10-20 1.14 1.27 1.13 1.21 137.0M
2022-10-19 1.16 1.17 1.11 1.14 35.4M
2022-10-18 1.14 1.17 1.14 1.16 29.6M
2022-10-17 1.17 1.17 1.11 1.14 36.4M
2022-10-14 1.18 1.19 1.15 1.17 31.9M
2022-10-13 1.18 1.19 1.14 1.15 38.7M
2022-10-12 1.18 1.21 1.15 1.18 54.4M
2022-10-11 1.22 1.25 1.16 1.17 52.8M
2022-10-10 1.16 1.24 1.13 1.21 80.7M
2022-10-07 1.14 1.19 1.13 1.18 73.4M
2022-10-06 1.05 1.10 1.05 1.10 58.3M
2022-10-05 1.05 1.09 1.04 1.04 53.5M
2022-10-04 1.04 1.05 1.03 1.04 15.8M
2022-10-03 1.02 1.03 1.01 1.02 16.5M
2022-09-30 1.02 1.05 1.01 1.03 25.5M
2022-09-29 1.06 1.08 1.01 1.02 29.3M
2022-09-28 1.09 1.09 1.04 1.04 30.7M
2022-09-27 1.10 1.10 1.05 1.08 47.4M
2022-09-26 1.20 1.21 1.08 1.11 71.3M
2022-09-23 1.10 1.27 1.10 1.24 153.7M
2022-09-22 1.03 1.11 1.02 1.10 60.8M
2022-09-21 1.01 1.04 1.00 1.03 29.5M
2022-09-20 1.02 1.02 1.00 1.01 5.4M
2022-09-19 1.03 1.03 1.00 1.01 21.6M
2022-09-16 0.98 1.03 0.97 1.03 49.5M
2022-09-15 0.98 0.99 0.97 0.98 12.7M
2022-09-14 0.97 0.98 0.97 0.98 14.5M
2022-09-13 0.98 0.99 0.97 0.99 25.3M
2022-09-12 0.94 0.98 0.94 0.97 38.8M
2022-09-09 0.92 0.95 0.92 0.94 42.3M
2022-09-08 0.91 0.91 0.89 0.90 24.8M
2022-09-07 0.91 0.91 0.90 0.90 28.2M
2022-09-06 0.92 0.93 0.91 0.92 16.5M
2022-09-05 0.92 0.93 0.92 0.92 10.7M
2022-09-02 0.95 0.95 0.92 0.92 37.6M
2022-09-01 0.97 0.98 0.95 0.95 27.0M
2022-08-31 0.97 0.98 0.97 0.97 16.5M
2022-08-30 0.96 0.98 0.96 0.97 12.0M
2022-08-29 0.97 0.97 0.95 0.96 10.7M
2022-08-26 0.97 0.98 0.97 0.97 9.6M
2022-08-25 0.96 0.98 0.96 0.97 17.2M
2022-08-24 0.95 0.96 0.94 0.95 15.9M
2022-08-23 0.94 0.95 0.94 0.94 9.4M
2022-08-22 0.95 0.95 0.94 0.94 8.7M
2022-08-19 0.95 0.96 0.94 0.95 12.4M
2022-08-18 0.94 0.95 0.93 0.94 17.3M
2022-08-17 0.94 0.94 0.93 0.94 13.9M
2022-08-16 0.95 0.95 0.93 0.94 14.5M
2022-08-15 0.96 0.96 0.93 0.95 15.7M
2022-08-12 0.98 0.98 0.96 0.96 11.5M
2022-08-11 0.95 0.99 0.95 0.98 38.7M
2022-08-10 0.94 0.95 0.93 0.95 20.9M
2022-08-08 0.93 0.94 0.92 0.94 19.5M
2022-08-05 0.92 0.93 0.91 0.93 13.6M
2022-08-04 0.92 0.93 0.91 0.92 13.8M
2022-08-03 0.93 0.93 0.90 0.91 14.4M
2022-08-02 0.93 0.94 0.92 0.92 12.3M
2022-08-01 0.94 0.94 0.93 0.94 9.9M
2022-07-29 0.98 0.98 0.93 0.93 18.6M
2022-07-28 0.95 0.98 0.94 0.98 25.2M
2022-07-27 0.91 0.95 0.91 0.94 26.7M
2022-07-26 0.92 0.92 0.90 0.91 7.4M
2022-07-25 0.92 0.92 0.91 0.92 6.5M
2022-07-22 0.90 0.92 0.90 0.92 15.4M
2022-07-21 0.91 0.91 0.89 0.90 10.1M
2022-07-20 0.89 0.91 0.89 0.91 11.2M
2022-07-19 0.89 0.90 0.89 0.89 12.7M
2022-07-18 0.90 0.90 0.88 0.89 15.2M
2022-07-15 0.89 0.90 0.88 0.89 12.9M
2022-07-14 0.89 0.89 0.88 0.89 11.5M
2022-07-13 0.89 0.89 0.88 0.89 19.4M
2022-07-12 0.89 0.90 0.88 0.89 18.1M
2022-07-08 0.92 0.92 0.88 0.89 51.4M
2022-07-07 0.94 0.95 0.92 0.92 19.4M
2022-07-06 0.93 0.94 0.92 0.93 13.7M
2022-07-05 0.94 0.94 0.93 0.93 8.7M
2022-07-04 0.95 0.95 0.94 0.94 5.9M
2022-07-01 0.93 0.95 0.93 0.95 9.9M
2022-06-30 0.93 0.95 0.93 0.93 15.3M
2022-06-29 0.94 0.95 0.92 0.93 20.0M
2022-06-28 0.92 0.95 0.92 0.95 20.9M
2022-06-27 0.96 0.96 0.92 0.92 37.3M
2022-06-24 0.96 0.96 0.95 0.95 9.5M
2022-06-23 0.98 0.98 0.95 0.96 21.2M
2022-06-22 0.99 1.00 0.97 0.97 15.6M
2022-06-21 0.97 0.99 0.97 0.99 12.7M
2022-06-20 0.99 0.99 0.96 0.97 13.0M
2022-06-17 0.98 1.00 0.97 0.99 39.0M
2022-06-16 0.98 1.01 0.98 0.99 36.8M
2022-06-15 0.97 0.98 0.97 0.97 8.1M
2022-06-14 0.98 0.98 0.96 0.97 17.7M
2022-06-13 0.97 0.99 0.96 0.98 20.3M
2022-06-10 1.01 1.01 0.99 0.99 13.8M
2022-06-09 1.01 1.02 1.00 1.00 9.2M
2022-06-08 1.02 1.03 1.00 1.00 18.5M
2022-06-07 1.01 1.02 1.00 1.02 17.8M
2022-06-06 0.98 1.02 0.98 1.00 37.1M
2022-06-03 0.98 0.99 0.97 0.98 23.9M
2022-06-02 0.94 0.98 0.93 0.98 37.4M
2022-06-01 0.93 0.95 0.92 0.94 21.9M
2022-05-31 0.93 0.94 0.93 0.93 17.9M
2022-05-30 0.93 0.95 0.92 0.93 70.4M
2022-05-27 0.92 0.93 0.91 0.92 29.6M
2022-05-26 0.91 0.92 0.90 0.91 9.4M
2022-05-25 0.91 0.92 0.90 0.90 13.0M
2022-05-24 0.91 0.93 0.89 0.91 26.5M
2022-05-23 0.91 0.92 0.90 0.90 29.3M
2022-05-20 0.90 0.92 0.89 0.89 18.3M
2022-05-19 0.87 0.91 0.86 0.89 36.5M
2022-05-18 0.84 0.90 0.83 0.88 57.9M
2022-05-17 0.83 0.84 0.82 0.83 29.3M
2022-05-13 0.82 0.84 0.81 0.82 38.3M
2022-05-12 0.86 0.86 0.81 0.81 55.9M
2022-05-11 0.90 0.92 0.90 0.91 30.6M
2022-05-10 0.90 0.90 0.88 0.90 43.2M
2022-05-09 0.89 0.91 0.89 0.89 21.9M
2022-05-06 0.89 0.91 0.89 0.89 29.1M
2022-05-05 0.89 0.92 0.89 0.89 40.2M
2022-05-04 0.92 0.92 0.89 0.89 46.3M
2022-04-29 0.89 0.92 0.89 0.91 35.1M
2022-04-28 0.89 0.91 0.88 0.89 52.7M
2022-04-27 0.90 0.90 0.88 0.88 57.5M
2022-04-26 0.93 0.94 0.88 0.90 74.5M
2022-04-25 0.95 0.97 0.92 0.92 91.3M
2022-04-22 0.80 0.98 0.78 0.97 171.5M
2022-04-21 0.81 0.81 0.79 0.80 52.4M
2022-04-20 0.83 0.83 0.80 0.81 48.9M
2022-04-19 0.85 0.85 0.83 0.83 38.9M
2022-04-18 0.86 0.87 0.85 0.85 21.0M
2022-04-14 0.85 0.86 0.84 0.85 20.3M
2022-04-13 0.83 0.85 0.83 0.85 25.6M
2022-04-12 0.83 0.84 0.82 0.83 39.8M
2022-04-11 0.84 0.84 0.83 0.83 32.7M
2022-04-08 0.83 0.84 0.83 0.83 24.3M
2022-04-07 0.82 0.83 0.82 0.83 23.8M
2022-04-06 0.82 0.83 0.81 0.82 27.0M
2022-04-05 0.82 0.83 0.82 0.82 32.3M
2022-04-04 0.81 0.82 0.80 0.81 14.6M
2022-04-01 0.80 0.81 0.79 0.80 13.6M
2022-03-31 0.80 0.81 0.79 0.80 26.0M
2022-03-30 0.80 0.81 0.79 0.80 26.7M
2022-03-29 0.78 0.80 0.78 0.79 38.3M
2022-03-28 0.77 0.80 0.76 0.77 55.8M
2022-03-25 0.76 0.77 0.75 0.76 15.1M
2022-03-24 0.74 0.76 0.74 0.75 14.7M
2022-03-23 0.73 0.75 0.73 0.74 19.0M
2022-03-22 0.72 0.73 0.72 0.73 13.9M
2022-03-21 0.72 0.73 0.71 0.72 13.0M
2022-03-18 0.70 0.72 0.70 0.72 22.6M
2022-03-17 0.72 0.73 0.69 0.70 23.3M
2022-03-16 0.69 0.71 0.69 0.71 29.3M
2022-03-15 0.71 0.71 0.68 0.68 45.0M
2022-03-14 0.73 0.73 0.70 0.71 28.0M
2022-03-11 0.73 0.74 0.73 0.73 18.3M
2022-03-10 0.74 0.75 0.73 0.73 25.9M
2022-03-09 0.73 0.74 0.72 0.74 17.0M
2022-03-08 0.75 0.76 0.72 0.73 38.9M
2022-03-07 0.77 0.77 0.74 0.75 37.4M
2022-03-04 0.77 0.78 0.76 0.77 24.5M
2022-03-03 0.78 0.80 0.77 0.78 31.7M
2022-03-02 0.75 0.78 0.75 0.77 55.2M
2022-03-01 0.72 0.75 0.72 0.75 46.4M
2022-02-28 0.73 0.73 0.71 0.72 29.7M
2022-02-25 0.72 0.73 0.72 0.73 24.7M
2022-02-24 0.72 0.73 0.70 0.71 32.9M
2022-02-23 0.72 0.73 0.71 0.72 11.8M
2022-02-22 0.72 0.72 0.71 0.71 12.5M
2022-02-21 0.73 0.73 0.72 0.73 6.1M
2022-02-18 0.72 0.73 0.72 0.73 8.8M
2022-02-17 0.72 0.73 0.72 0.73 18.0M
2022-02-16 0.72 0.73 0.72 0.72 17.6M
2022-02-15 0.71 0.72 0.71 0.72 11.2M
2022-02-14 0.72 0.72 0.71 0.71 12.9M
2022-02-11 0.72 0.73 0.72 0.72 9.4M
2022-02-10 0.72 0.73 0.72 0.73 14.3M
2022-02-09 0.73 0.74 0.72 0.73 13.0M
2022-02-08 0.70 0.73 0.70 0.73 35.9M
2022-02-07 0.69 0.71 0.69 0.70 18.3M
2022-02-04 0.69 0.70 0.69 0.69 9.3M
2022-02-03 0.68 0.69 0.68 0.69 20.7M
2022-01-31 0.66 0.67 0.66 0.67 5.2M
2022-01-28 0.67 0.67 0.66 0.67 8.8M
2022-01-27 0.67 0.68 0.67 0.67 12.0M
2022-01-26 0.66 0.68 0.66 0.67 14.2M
2022-01-25 0.69 0.69 0.66 0.66 46.8M
2022-01-24 0.69 0.70 0.68 0.69 9.6M
2022-01-21 0.69 0.70 0.68 0.69 8.8M
2022-01-20 0.69 0.70 0.68 0.70 11.8M
2022-01-19 0.68 0.69 0.68 0.69 8.1M
2022-01-18 0.70 0.70 0.68 0.68 16.2M
2022-01-17 0.69 0.70 0.69 0.70 4.6M
2022-01-14 0.70 0.70 0.69 0.69 11.1M
2022-01-13 0.70 0.71 0.70 0.70 10.0M
2022-01-12 0.69 0.71 0.69 0.71 17.7M
2022-01-11 0.68 0.69 0.68 0.69 12.9M
2022-01-10 0.69 0.69 0.68 0.68 14.1M
2022-01-07 0.69 0.70 0.68 0.69 11.0M
2022-01-06 0.69 0.70 0.68 0.69 20.4M
2022-01-05 0.70 0.71 0.68 0.70 15.4M
2022-01-04 0.70 0.71 0.70 0.70 13.4M
2022-01-03 0.70 0.70 0.70 0.70 2.8M