Yingkou Fengguang Advanced Material Co Ltd (301100)

301100
🏛️ 중국 →
20.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.82 19.86 19.69 19.75 146.6K
09:35 19.75 19.98 19.73 19.97 105.6K
09:40 19.98 20.13 19.98 20.08 103.1K
09:45 20.08 20.22 20.07 20.22 117.2K
09:50 20.22 20.26 20.14 20.15 153.7K
09:55 20.17 20.22 20.10 20.22 86.7K
10:00 20.18 20.26 20.15 20.15 59.7K
10:05 20.15 20.30 20.15 20.30 84.2K
10:10 20.30 20.40 20.30 20.30 190.4K
10:15 20.29 20.35 20.29 20.33 48.5K
10:20 20.34 20.37 20.30 20.35 48.2K
10:25 20.36 20.43 20.36 20.40 90.0K
10:30 20.41 20.43 20.38 20.40 96.2K
10:35 20.39 20.42 20.32 20.40 64.4K
10:40 20.40 20.43 20.40 20.43 48.8K
10:45 20.42 20.44 20.40 20.40 41.4K
10:50 20.40 20.42 20.40 20.40 25.4K
10:55 20.40 20.41 20.39 20.39 17.3K
11:00 20.39 20.50 20.39 20.49 101.1K
11:05 20.49 20.49 20.45 20.49 50.4K
11:10 20.49 20.50 20.47 20.50 58.3K
11:15 20.49 20.50 20.48 20.48 69.3K
11:20 20.49 20.49 20.46 20.47 31.5K
11:25 20.47 20.52 20.47 20.50 69.2K
13:00 20.52 20.52 20.43 20.44 46.0K
13:05 20.43 20.48 20.40 20.47 61.5K
13:10 20.48 20.48 20.41 20.42 18.5K
13:15 20.42 20.49 20.36 20.46 92.9K
13:20 20.46 20.48 20.44 20.44 18.0K
13:25 20.43 20.46 20.43 20.44 21.0K
13:30 20.44 20.45 20.42 20.45 28.1K
13:35 20.44 20.46 20.41 20.44 20.9K
13:40 20.44 20.46 20.43 20.45 21.4K
13:45 20.44 20.46 20.43 20.46 27.0K
13:50 20.46 20.48 20.44 20.45 21.1K
13:55 20.44 20.44 20.41 20.41 38.8K
14:00 20.41 20.41 20.36 20.36 63.3K
14:05 20.38 20.45 20.38 20.45 33.6K
14:10 20.44 20.44 20.40 20.40 24.0K
14:15 20.41 20.45 20.41 20.44 23.1K
14:20 20.45 20.45 20.40 20.41 62.6K
14:25 20.41 20.44 20.39 20.40 53.9K
14:30 20.40 20.41 20.33 20.34 41.7K
14:35 20.33 20.38 20.33 20.36 54.9K
14:40 20.36 20.38 20.34 20.38 21.2K
14:45 20.39 20.44 20.37 20.37 50.8K
14:50 20.40 20.55 20.38 20.53 363.2K
14:55 20.53 20.53 20.49 20.53 53.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.87 20.55 19.69 20.53 3.3M
2025-09-25 19.50 19.97 19.26 19.87 2.1M
2025-09-24 19.21 19.52 19.00 19.48 1.6M
2025-09-23 19.86 20.04 18.51 19.23 3.2M
2025-09-22 19.48 20.00 19.31 19.85 2.1M
2025-09-19 19.57 20.31 19.28 19.57 3.1M
2025-09-18 20.50 20.65 19.58 19.75 6.1M
2025-09-17 19.71 22.13 19.32 20.68 7.9M
2025-09-16 19.04 19.31 18.96 19.30 1.1M
2025-09-15 19.19 19.40 18.97 19.03 1.2M
2025-09-12 19.57 19.57 19.19 19.25 0.8M
2025-09-11 19.14 19.60 19.07 19.49 1.1M
2025-09-10 19.05 19.33 19.00 19.24 1.0M
2025-09-09 19.07 19.44 19.00 19.13 1.3M
2025-09-08 18.83 19.23 18.68 19.19 1.1M
2025-09-05 18.27 18.84 18.21 18.80 1.2M
2025-09-04 18.27 18.62 18.01 18.27 1.6M
2025-09-03 18.96 19.00 18.15 18.25 1.6M
2025-09-02 19.01 19.14 18.41 18.82 1.6M
2025-09-01 18.96 19.25 18.95 18.98 1.0M
2025-08-29 18.75 19.08 18.67 19.01 1.5M
2025-08-28 18.76 19.21 18.19 18.84 2.2M
2025-08-27 20.00 20.19 18.82 18.86 4.7M
2025-08-26 19.82 20.50 19.72 20.27 3.0M
2025-08-25 20.20 20.26 19.76 19.83 2.3M
2025-08-22 20.35 20.35 20.09 20.10 1.6M
2025-08-21 20.35 20.55 20.05 20.25 2.0M
2025-08-20 20.36 20.55 20.16 20.35 1.8M
2025-08-19 20.70 20.75 20.23 20.43 2.6M
2025-08-18 20.68 20.87 20.21 20.73 3.9M
2025-08-15 19.62 20.86 19.48 20.68 4.4M
2025-08-14 19.94 20.38 19.52 19.58 2.9M
2025-08-13 19.80 20.64 19.74 19.83 3.5M
2025-08-12 19.89 20.00 19.60 19.83 2.8M
2025-08-11 19.18 19.95 19.18 19.92 3.7M
2025-08-08 19.35 19.52 18.98 19.17 2.7M
2025-08-07 19.39 20.28 19.17 19.38 5.5M
2025-08-06 19.17 19.40 18.91 19.40 4.7M
2025-08-05 18.33 19.50 18.31 19.26 5.9M
2025-08-04 18.20 18.35 17.98 18.28 1.0M
2025-08-01 17.95 18.30 17.95 18.28 1.5M
2025-07-31 18.31 18.36 17.93 17.95 1.1M
2025-07-30 18.25 18.33 18.03 18.26 1.2M
2025-07-29 18.37 18.37 18.04 18.18 1.0M
2025-07-28 18.15 18.42 18.07 18.30 1.3M
2025-07-25 17.97 18.18 17.95 18.17 1.1M
2025-07-24 17.88 18.09 17.88 17.94 0.9M
2025-07-23 18.29 18.29 17.88 17.90 1.1M
2025-07-22 18.20 18.30 18.05 18.15 1.3M
2025-07-21 17.87 18.21 17.87 18.20 1.2M
2025-07-18 17.76 17.90 17.70 17.86 0.9M
2025-07-17 17.64 17.80 17.63 17.76 0.9M
2025-07-16 17.69 17.93 17.60 17.65 1.2M
2025-07-15 18.09 18.09 17.50 17.70 1.4M
2025-07-14 17.58 18.06 17.51 18.00 1.6M
2025-07-11 17.78 17.87 17.58 17.58 1.4M
2025-07-10 17.87 18.08 17.60 17.78 2.1M
2025-07-09 17.93 17.97 17.68 17.75 1.4M
2025-07-08 17.64 17.93 17.47 17.91 1.8M
2025-07-07 17.27 17.59 17.20 17.59 1.2M
2025-07-04 17.59 17.65 17.21 17.25 1.0M
2025-07-03 17.58 17.68 17.32 17.58 1.2M
2025-07-02 17.65 17.66 17.29 17.58 1.9M
2025-07-01 17.43 17.55 17.28 17.51 1.7M
2025-06-30 17.31 17.50 17.24 17.42 1.2M
2025-06-27 17.30 17.66 17.21 17.32 1.7M
2025-06-26 17.25 17.56 17.15 17.17 1.4M
2025-06-25 17.50 17.62 17.16 17.24 1.9M
2025-06-24 16.82 17.55 16.82 17.51 2.7M
2025-06-23 16.20 16.85 16.10 16.81 1.4M
2025-06-20 16.30 16.72 16.25 16.28 1.1M
2025-06-19 16.48 16.65 16.14 16.26 1.3M
2025-06-18 16.66 16.76 16.22 16.49 1.3M
2025-06-17 16.87 17.00 16.63 16.75 1.0M
2025-06-16 16.56 16.94 16.43 16.75 1.2M
2025-06-13 16.92 16.94 16.43 16.52 1.1M
2025-06-12 16.95 17.02 16.72 16.85 1.1M
2025-06-11 16.88 17.20 16.85 16.95 1.6M
2025-06-10 17.01 17.15 16.54 16.81 1.1M
2025-06-09 16.71 17.06 16.71 17.04 1.3M
2025-06-06 16.67 16.82 16.46 16.78 1.1M
2025-06-05 16.68 16.76 16.48 16.57 0.9M
2025-06-04 16.62 16.73 16.54 16.66 0.8M
2025-06-03 16.22 16.72 16.21 16.62 1.3M
2025-05-30 16.70 16.70 16.30 16.40 0.9M
2025-05-29 16.40 16.75 16.39 16.67 0.8M
2025-05-28 16.56 16.81 16.33 16.44 0.9M
2025-05-27 16.42 16.68 16.37 16.61 0.9M
2025-05-26 16.41 16.58 16.30 16.55 0.7M
2025-05-23 16.47 16.78 16.36 16.40 1.0M
2025-05-22 16.83 16.96 16.30 16.47 1.4M
2025-05-21 16.97 17.30 16.74 16.80 1.5M
2025-05-20 16.80 16.97 16.71 16.97 1.1M
2025-05-19 17.02 17.02 16.63 16.81 1.0M
2025-05-16 16.85 17.21 16.57 16.90 1.8M
2025-05-15 16.52 17.27 16.49 16.72 2.2M
2025-05-14 16.66 16.97 16.40 16.55 1.4M
2025-05-13 16.59 16.90 16.40 16.70 1.3M
2025-05-12 16.31 16.58 16.31 16.51 1.1M
2025-05-09 16.50 16.57 16.18 16.30 1.1M
2025-05-08 16.31 16.55 16.20 16.50 1.3M
2025-05-07 16.55 16.65 16.23 16.41 1.7M
2025-05-06 16.05 16.28 16.04 16.23 1.5M
2025-04-30 16.38 16.38 15.91 16.03 1.9M
2025-04-29 15.60 16.86 15.60 16.18 3.5M
2025-04-28 15.44 15.72 15.20 15.63 1.1M
2025-04-25 15.72 15.75 15.31 15.45 1.0M
2025-04-24 15.38 15.80 15.37 15.57 1.4M
2025-04-23 15.36 15.53 15.23 15.38 1.0M
2025-04-22 15.15 15.32 14.97 15.23 1.1M
2025-04-21 14.68 15.10 14.68 15.00 0.7M
2025-04-18 14.89 15.03 14.67 14.76 0.8M
2025-04-17 14.71 15.09 14.50 14.90 1.1M
2025-04-16 15.05 15.08 14.36 14.59 1.1M
2025-04-15 15.08 15.26 14.92 14.99 0.9M
2025-04-14 15.12 15.18 14.84 14.97 0.9M
2025-04-11 14.71 15.09 14.71 14.78 1.2M
2025-04-10 14.96 15.19 14.63 14.90 1.6M
2025-04-09 13.80 14.68 13.03 14.52 2.3M
2025-04-08 13.75 14.66 13.50 14.08 2.4M
2025-04-07 15.50 15.78 13.03 13.15 3.2M
2025-04-03 16.24 16.48 16.03 16.29 1.0M
2025-04-02 16.26 16.55 16.22 16.31 1.1M
2025-04-01 15.83 16.50 15.83 16.32 1.5M
2025-03-31 16.02 16.09 15.45 15.86 1.4M
2025-03-28 17.00 17.00 16.09 16.09 2.5M
2025-03-27 16.71 17.25 16.71 17.04 3.3M
2025-03-26 16.08 17.43 16.08 16.96 3.7M
2025-03-25 15.80 16.30 15.61 16.15 1.3M
2025-03-24 16.40 16.76 15.45 15.68 1.8M
2025-03-21 16.75 16.92 16.41 16.49 1.0M
2025-03-20 16.83 16.88 16.62 16.75 0.9M
2025-03-19 16.98 17.10 16.71 16.80 1.1M
2025-03-18 16.79 17.16 16.79 16.98 1.3M
2025-03-17 16.69 16.83 16.62 16.79 1.0M
2025-03-14 16.37 16.68 16.22 16.68 1.2M
2025-03-13 16.69 16.69 16.22 16.37 1.1M
2025-03-12 16.76 16.77 16.50 16.58 1.0M
2025-03-11 16.55 16.70 16.39 16.68 1.2M
2025-03-10 16.54 16.96 16.54 16.67 1.2M
2025-03-07 16.90 17.00 16.51 16.57 1.3M
2025-03-06 16.74 17.00 16.68 16.95 1.4M
2025-03-05 16.90 16.98 16.36 16.61 1.3M
2025-03-04 16.70 17.00 16.53 16.86 1.3M
2025-03-03 16.50 17.04 16.50 16.70 1.4M
2025-02-28 16.98 17.00 16.39 16.50 1.3M
2025-02-27 17.15 17.19 16.70 16.96 1.2M
2025-02-26 16.95 17.16 16.91 17.08 1.6M
2025-02-25 16.78 17.02 16.73 16.91 1.1M
2025-02-24 17.08 17.10 16.71 16.93 2.0M
2025-02-21 17.02 17.28 16.80 17.09 2.3M
2025-02-20 17.32 17.39 16.86 17.15 3.2M
2025-02-19 17.80 18.49 17.23 17.46 5.8M
2025-02-18 17.30 18.18 16.88 17.85 6.0M
2025-02-17 16.42 17.41 16.31 17.29 3.6M
2025-02-14 16.37 16.63 16.24 16.38 0.8M
2025-02-13 16.56 16.61 16.38 16.41 1.0M
2025-02-12 16.60 16.63 16.43 16.57 1.0M
2025-02-11 16.69 16.90 16.41 16.53 1.0M
2025-02-10 16.41 16.81 16.41 16.81 1.5M
2025-02-07 16.31 16.65 16.25 16.43 1.3M
2025-02-06 16.05 16.34 15.88 16.33 1.2M
2025-02-05 15.91 16.21 15.90 15.99 1.3M
2025-01-27 16.07 16.24 15.82 15.86 0.9M
2025-01-24 15.80 15.96 15.68 15.89 0.9M
2025-01-23 15.77 16.19 15.77 15.80 1.0M
2025-01-22 15.88 16.07 15.65 15.75 0.7M
2025-01-21 16.27 16.28 15.76 15.98 0.9M
2025-01-20 16.16 16.31 15.76 16.13 1.0M
2025-01-17 15.92 16.15 15.79 16.05 1.0M
2025-01-16 16.06 16.33 15.84 15.86 1.2M
2025-01-15 15.97 16.20 15.88 15.92 1.1M
2025-01-14 15.55 16.10 15.42 16.08 1.0M
2025-01-13 15.25 15.52 15.02 15.38 1.0M
2025-01-10 15.88 16.13 15.36 15.38 0.9M
2025-01-09 16.40 16.40 15.71 15.91 0.9M
2025-01-08 16.05 16.28 15.42 15.86 1.3M
2025-01-07 15.60 16.21 15.47 16.19 1.2M
2025-01-06 15.50 15.86 14.90 15.64 1.3M
2025-01-03 16.52 16.68 15.51 15.54 1.5M
2025-01-02 16.70 16.98 16.25 16.41 1.5M