YAPP Automotive Systems Co Ltd (603013)

603013
🏛️ 중국 →
26.55
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
2023-12-29 16.99 17.39 16.92 17.28 3.5M
2023-12-28 16.72 17.07 16.51 16.98 3.7M
2023-12-27 16.66 16.84 16.58 16.78 2.5M
2023-12-26 17.10 17.10 16.56 16.66 3.2M
2023-12-25 16.84 17.11 16.72 17.10 2.7M
2023-12-22 17.10 17.25 16.83 16.89 3.2M
2023-12-21 16.89 17.16 16.56 17.12 5.3M
2023-12-20 17.28 17.44 16.93 16.94 3.6M
2023-12-19 17.27 17.53 17.15 17.32 3.5M
2023-12-18 17.27 17.52 17.20 17.27 2.6M
2023-12-15 17.39 17.53 17.29 17.36 2.9M
2023-12-14 17.60 17.66 17.40 17.42 3.1M
2023-12-13 17.66 17.86 17.53 17.59 3.0M
2023-12-12 17.55 17.87 17.42 17.70 4.5M
2023-12-11 17.13 17.65 17.00 17.61 6.5M
2023-12-08 17.56 17.65 17.14 17.19 6.8M
2023-12-07 17.81 17.85 17.45 17.57 7.1M
2023-12-06 17.99 18.33 17.73 17.83 9.5M
2023-12-05 18.48 18.54 18.20 18.23 6.0M
2023-12-04 18.22 18.65 18.20 18.46 7.6M
2023-12-01 18.60 18.79 18.24 18.35 7.2M
2023-11-30 18.90 19.06 18.33 18.60 7.6M
2023-11-29 18.88 19.19 18.61 18.81 8.8M
2023-11-28 18.49 19.17 18.30 18.96 12.6M
2023-11-27 19.06 19.08 18.05 18.51 12.4M
2023-11-24 19.33 19.60 18.55 18.87 18.8M
2023-11-23 19.00 20.89 19.00 19.82 24.7M
2023-11-22 20.88 22.75 19.98 19.98 41.0M
2023-11-21 18.48 20.68 18.22 20.68 27.8M
2023-11-20 19.93 20.33 18.68 18.80 36.2M
2023-11-17 16.72 18.48 16.65 18.48 10.3M
2023-11-16 16.72 17.15 16.64 16.80 7.5M
2023-11-15 16.66 16.75 16.45 16.72 4.3M
2023-11-14 16.73 16.77 16.52 16.66 3.7M
2023-11-13 16.42 16.85 16.40 16.78 4.8M
2023-11-10 16.42 16.62 16.28 16.48 4.6M
2023-11-09 16.70 16.70 16.25 16.43 4.8M
2023-11-08 16.70 16.82 16.44 16.71 6.9M
2023-11-07 16.54 16.95 16.43 16.90 9.0M
2023-11-06 16.40 16.75 16.37 16.49 5.9M
2023-11-03 16.17 16.48 16.12 16.39 5.4M
2023-11-02 16.21 16.49 16.11 16.17 6.0M
2023-11-01 16.08 16.25 15.92 16.11 4.9M
2023-10-31 16.34 16.45 15.99 16.11 5.8M
2023-10-30 16.13 16.90 16.11 16.45 7.8M
2023-10-27 16.12 16.57 16.01 16.25 8.1M
2023-10-26 15.73 16.33 15.70 16.20 9.4M
2023-10-25 15.36 16.01 15.31 15.93 9.2M
2023-10-24 14.51 15.64 14.50 15.35 10.1M
2023-10-23 15.03 15.54 14.41 14.56 7.8M
2023-10-20 15.20 15.73 14.92 15.03 7.0M
2023-10-19 15.67 15.82 15.26 15.29 9.0M
2023-10-18 15.06 16.63 15.03 15.82 12.4M
2023-10-17 15.47 15.47 14.97 15.14 3.5M
2023-10-16 15.41 15.58 15.32 15.44 2.6M
2023-10-13 15.41 15.60 15.31 15.51 3.3M
2023-10-12 15.21 15.54 15.13 15.46 3.7M
2023-10-11 15.27 15.40 15.13 15.20 2.5M
2023-10-10 15.41 15.50 15.16 15.31 3.0M
2023-10-09 15.18 15.44 15.11 15.40 4.3M
2023-09-28 14.86 15.23 14.79 15.18 3.4M
2023-09-27 15.07 15.15 14.73 14.73 3.0M
2023-09-26 15.23 15.28 15.01 15.09 1.9M
2023-09-25 15.15 15.31 15.01 15.21 2.3M
2023-09-22 14.88 15.13 14.87 15.13 2.3M
2023-09-21 15.15 15.36 14.83 14.86 2.8M
2023-09-20 15.30 15.51 15.18 15.21 3.2M
2023-09-19 15.32 15.38 15.11 15.32 3.3M
2023-09-18 14.98 15.41 14.85 15.32 3.1M
2023-09-15 15.02 15.30 14.88 14.99 2.5M
2023-09-14 15.35 15.35 14.94 15.09 2.0M
2023-09-13 15.37 15.46 15.07 15.16 2.4M
2023-09-12 15.17 15.54 15.17 15.43 4.9M
2023-09-11 14.82 15.22 14.73 15.21 3.4M
2023-09-08 14.91 14.91 14.78 14.83 1.9M
2023-09-07 15.21 15.21 14.78 14.80 2.4M
2023-09-06 15.05 15.27 15.02 15.16 2.0M
2023-09-05 15.30 15.34 15.09 15.11 2.9M
2023-09-04 15.48 15.55 15.21 15.30 3.8M
2023-09-01 15.38 15.51 15.27 15.48 3.3M
2023-08-31 15.18 15.42 15.15 15.29 3.8M
2023-08-30 15.29 15.38 15.17 15.24 4.0M
2023-08-29 14.40 15.23 14.36 15.16 7.0M
2023-08-28 14.73 14.85 14.43 14.48 6.0M
2023-08-25 14.50 14.50 13.96 14.08 2.9M
2023-08-24 14.27 14.38 14.10 14.24 2.5M
2023-08-23 14.44 14.45 14.21 14.27 1.6M
2023-08-22 14.38 14.56 14.14 14.43 2.7M
2023-08-21 14.35 14.69 14.33 14.37 2.2M
2023-08-18 14.40 14.62 14.37 14.39 2.5M
2023-08-17 14.05 14.47 14.03 14.45 2.5M
2023-08-16 14.27 14.32 14.09 14.12 1.5M
2023-08-15 14.41 14.41 14.16 14.28 1.8M
2023-08-14 14.02 14.44 14.01 14.41 2.0M
2023-08-11 14.51 14.60 14.28 14.29 2.7M
2023-08-10 14.59 14.63 14.43 14.55 2.9M
2023-08-09 15.22 15.31 14.39 14.50 9.2M
2023-08-08 15.13 15.37 14.98 15.36 4.8M
2023-08-07 14.94 15.27 14.79 15.13 4.6M
2023-08-04 15.17 15.33 14.79 14.95 4.7M
2023-08-03 15.35 15.41 15.11 15.15 3.2M
2023-08-02 15.38 15.47 15.20 15.43 3.5M
2023-08-01 15.50 15.68 15.30 15.39 4.3M
2023-07-31 15.76 16.01 15.45 15.55 5.6M
2023-07-28 15.68 15.88 15.20 15.76 7.2M
2023-07-27 15.31 16.19 15.23 15.82 9.1M
2023-07-26 15.75 15.90 15.15 15.19 4.7M
2023-07-25 15.28 15.80 15.28 15.71 4.4M
2023-07-24 15.33 15.35 15.10 15.16 2.3M
2023-07-21 15.70 15.75 15.21 15.26 4.6M
2023-07-20 15.95 16.08 15.60 15.67 3.0M
2023-07-19 16.02 16.06 15.76 15.95 2.6M
2023-07-18 15.86 16.12 15.57 16.06 4.8M
2023-07-17 15.46 16.02 15.45 15.98 4.5M
2023-07-14 15.78 15.87 15.47 15.63 3.0M
2023-07-13 15.80 15.95 15.63 15.73 4.1M
2023-07-12 15.85 16.16 15.80 15.82 4.1M
2023-07-11 15.61 15.97 15.45 15.90 4.9M
2023-07-10 15.65 15.77 15.40 15.51 2.8M
2023-07-07 15.68 15.83 15.50 15.63 2.7M
2023-07-06 15.55 15.76 15.34 15.68 4.0M
2023-07-05 15.63 15.69 15.45 15.53 2.9M
2023-07-04 15.45 15.91 15.43 15.70 5.0M
2023-07-03 15.60 15.88 15.43 15.45 4.9M
2023-06-30 15.49 15.80 15.47 15.68 4.2M
2023-06-29 15.45 15.64 15.36 15.48 5.2M
2023-06-28 15.68 15.90 15.61 15.90 4.3M
2023-06-27 15.46 15.84 15.30 15.74 5.6M
2023-06-26 15.53 15.92 15.32 15.45 6.3M
2023-06-21 15.45 15.93 15.30 15.61 5.8M
2023-06-20 15.37 15.55 15.20 15.47 4.0M
2023-06-19 15.25 15.50 15.22 15.36 4.6M
2023-06-16 15.22 15.35 15.03 15.18 3.9M
2023-06-15 15.00 15.40 14.79 15.11 5.7M
2023-06-14 14.81 15.09 14.58 14.93 5.7M
2023-06-13 14.69 14.81 14.57 14.77 4.9M
2023-06-12 14.34 14.73 14.27 14.65 6.2M
2023-06-09 13.95 14.37 13.94 14.35 5.8M
2023-06-08 14.22 14.28 13.80 13.91 6.1M
2023-06-07 14.32 14.48 14.15 14.19 5.5M
2023-06-06 15.06 15.10 14.31 14.35 9.8M
2023-06-05 14.55 15.30 14.54 15.12 10.8M
2023-06-02 14.29 14.67 14.16 14.60 10.3M
2023-06-01 15.55 15.60 14.11 14.38 19.2M
2023-05-31 16.07 16.44 15.46 15.63 12.3M
2023-05-30 16.04 16.58 15.81 15.95 14.1M
2023-05-29 16.61 16.97 16.00 16.26 19.5M
2023-05-26 17.14 17.70 16.35 17.03 28.9M
2023-05-25 15.30 16.64 14.97 16.64 21.0M
2023-05-24 15.03 15.19 15.00 15.13 2.2M
2023-05-23 15.40 15.52 15.09 15.11 2.7M
2023-05-22 15.34 15.50 15.09 15.46 2.7M
2023-05-19 15.24 15.37 15.06 15.35 2.3M
2023-05-18 15.18 15.44 15.12 15.17 2.5M
2023-05-17 15.10 15.29 15.01 15.18 2.5M
2023-05-16 15.30 15.48 15.13 15.23 3.5M
2023-05-15 15.34 15.34 14.94 15.20 3.6M
2023-05-12 15.61 15.68 15.11 15.17 4.6M
2023-05-11 15.35 15.55 15.24 15.52 3.6M
2023-05-10 15.15 15.65 15.05 15.36 5.9M
2023-05-09 14.83 15.90 14.73 15.11 7.0M
2023-05-08 14.60 14.95 14.55 14.83 3.1M
2023-05-05 14.62 14.64 14.49 14.64 1.7M
2023-05-04 14.55 14.96 14.53 14.58 2.2M
2023-04-28 14.14 14.69 14.14 14.60 2.6M
2023-04-27 14.04 14.32 13.96 14.20 1.8M
2023-04-26 13.85 14.24 13.85 14.09 2.6M
2023-04-25 14.19 14.19 13.75 13.89 2.8M
2023-04-24 14.26 14.39 13.98 14.15 2.0M
2023-04-21 14.41 14.54 14.18 14.21 2.0M
2023-04-20 14.86 14.86 14.40 14.42 1.4M
2023-04-19 14.92 14.99 14.70 14.81 1.5M
2023-04-18 14.80 15.05 14.70 14.95 2.4M
2023-04-17 14.43 14.87 14.43 14.83 2.5M
2023-04-14 14.38 14.53 14.32 14.40 1.6M
2023-04-13 14.73 14.73 14.34 14.39 2.8M
2023-04-12 15.12 15.15 14.65 14.73 2.4M
2023-04-11 14.84 15.12 14.76 15.11 2.1M
2023-04-10 14.95 14.97 14.75 14.86 2.2M
2023-04-07 15.14 15.20 14.88 14.90 2.1M
2023-04-06 15.07 15.23 14.88 15.08 2.0M
2023-04-04 15.44 15.53 15.03 15.07 2.7M
2023-04-03 15.73 15.73 15.38 15.42 4.0M
2023-03-31 15.42 15.77 15.32 15.59 3.2M
2023-03-30 15.27 15.49 15.17 15.42 2.0M
2023-03-29 15.11 15.40 15.01 15.27 2.2M
2023-03-28 15.06 15.15 14.94 15.12 1.6M
2023-03-27 15.03 15.09 14.74 15.06 1.8M
2023-03-24 14.86 15.23 14.85 14.95 2.2M
2023-03-23 14.96 15.06 14.78 14.84 1.7M
2023-03-22 14.64 15.09 14.62 15.02 2.4M
2023-03-21 14.39 14.63 14.35 14.61 1.4M
2023-03-20 14.38 14.49 14.22 14.38 1.6M
2023-03-17 14.42 14.56 14.30 14.38 1.9M
2023-03-16 14.49 14.77 14.32 14.50 2.0M
2023-03-15 14.26 14.55 14.26 14.48 2.1M
2023-03-14 14.55 14.55 13.90 14.19 2.5M
2023-03-13 14.81 14.85 14.37 14.52 2.6M
2023-03-10 15.00 15.12 14.80 14.81 1.6M
2023-03-09 15.18 15.29 15.00 15.07 1.4M
2023-03-08 15.17 15.30 15.06 15.18 1.9M
2023-03-07 15.53 15.64 15.15 15.16 2.1M
2023-03-06 15.46 15.59 15.33 15.53 1.8M
2023-03-03 15.51 15.58 15.29 15.42 1.6M
2023-03-02 15.58 15.65 15.32 15.44 2.5M
2023-03-01 15.85 15.89 15.42 15.50 3.3M
2023-02-28 15.78 16.04 15.60 15.77 1.6M
2023-02-27 15.80 15.95 15.66 15.74 1.6M
2023-02-24 15.99 16.01 15.70 15.85 1.7M
2023-02-23 15.73 16.15 15.72 15.99 2.8M
2023-02-22 15.62 15.94 15.51 15.85 3.0M
2023-02-21 15.61 15.77 15.36 15.64 1.7M
2023-02-20 15.47 15.63 15.27 15.55 1.7M
2023-02-17 15.35 15.50 15.20 15.29 1.7M
2023-02-16 15.78 15.88 15.10 15.28 2.8M
2023-02-15 15.69 15.93 15.68 15.72 2.4M
2023-02-14 15.68 15.75 15.49 15.75 1.8M
2023-02-13 15.50 15.69 15.35 15.68 2.2M
2023-02-10 15.64 15.82 15.39 15.42 2.0M
2023-02-09 15.65 15.72 15.46 15.67 2.2M
2023-02-08 15.42 15.67 15.33 15.60 2.7M
2023-02-07 15.23 15.53 15.21 15.50 2.4M
2023-02-06 15.13 15.47 14.92 15.24 3.1M
2023-02-03 15.20 15.30 14.96 15.13 1.9M
2023-02-02 15.28 15.68 15.17 15.22 1.8M
2023-02-01 15.22 15.29 15.06 15.27 1.6M
2023-01-31 14.97 15.23 14.97 15.12 1.6M
2023-01-30 15.13 15.53 14.97 14.97 3.4M
2023-01-20 14.69 14.90 14.69 14.90 0.9M
2023-01-19 14.61 14.83 14.51 14.81 1.3M
2023-01-18 14.56 14.84 14.55 14.65 1.1M
2023-01-17 14.54 14.73 14.46 14.62 1.0M
2023-01-16 14.52 14.72 14.42 14.54 1.6M
2023-01-13 14.35 14.52 14.21 14.52 1.2M
2023-01-12 14.26 14.37 14.19 14.25 0.8M
2023-01-11 14.44 14.51 14.17 14.21 1.0M
2023-01-10 14.45 14.64 14.25 14.47 1.4M
2023-01-09 14.32 14.74 14.31 14.56 2.0M
2023-01-06 14.36 14.50 14.21 14.27 1.5M
2023-01-05 14.00 14.36 14.00 14.26 1.8M
2023-01-04 14.13 14.29 13.93 14.03 1.8M
2023-01-03 14.35 14.47 14.09 14.26 1.6M