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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.09 20.94 19.93 20.28 5.4M
2023-12-28 19.27 20.43 19.10 20.28 5.6M
2023-12-27 19.35 19.60 18.82 19.48 4.3M
2023-12-26 19.52 20.45 19.40 19.46 6.0M
2023-12-25 19.02 19.98 18.56 19.72 5.3M
2023-12-22 18.78 19.74 18.61 19.21 4.7M
2023-12-21 19.02 19.33 18.43 18.88 3.4M
2023-12-20 18.65 20.32 18.50 19.30 6.3M
2023-12-19 17.55 19.90 17.49 18.90 5.1M
2023-12-18 17.96 17.96 17.49 17.56 1.0M
2023-12-15 17.89 18.08 17.86 17.96 0.5M
2023-12-14 18.01 18.11 17.92 17.95 0.6M
2023-12-13 17.97 18.10 17.82 17.97 1.0M
2023-12-12 18.06 18.08 17.85 17.96 0.8M
2023-12-11 18.00 18.11 17.75 18.05 1.1M
2023-12-08 18.45 18.47 18.00 18.03 1.3M
2023-12-07 18.66 18.72 18.25 18.36 1.1M
2023-12-06 18.54 18.84 18.54 18.66 0.8M
2023-12-05 18.92 18.97 18.46 18.53 1.1M
2023-12-04 19.00 19.04 18.81 18.86 0.7M
2023-12-01 19.02 19.16 18.70 18.91 1.0M
2023-11-30 19.49 19.60 19.01 19.15 0.8M
2023-11-29 19.70 19.78 19.47 19.48 0.6M
2023-11-28 19.40 19.72 19.26 19.68 0.6M
2023-11-27 19.32 19.49 19.23 19.40 0.5M
2023-11-24 19.61 19.61 19.25 19.32 0.7M
2023-11-23 19.54 19.65 19.46 19.58 0.6M
2023-11-22 19.85 19.85 19.47 19.49 0.6M
2023-11-21 19.92 19.92 19.66 19.69 0.7M
2023-11-20 19.77 19.92 19.60 19.92 0.8M
2023-11-17 19.51 19.74 19.46 19.70 0.5M
2023-11-16 19.77 19.80 19.55 19.60 0.4M
2023-11-15 19.60 19.90 19.60 19.78 0.8M
2023-11-14 19.65 19.69 19.48 19.57 0.6M
2023-11-13 19.59 19.68 19.48 19.64 0.6M
2023-11-10 19.53 19.68 19.41 19.64 0.6M
2023-11-09 19.64 19.80 19.50 19.53 0.7M
2023-11-08 19.84 19.84 19.53 19.63 0.9M
2023-11-07 19.74 19.84 19.54 19.74 0.7M
2023-11-06 19.59 19.84 19.56 19.79 0.7M
2023-11-03 19.26 19.53 19.19 19.52 0.8M
2023-11-02 19.35 19.44 19.14 19.15 0.5M
2023-11-01 19.20 19.39 19.19 19.35 0.5M
2023-10-31 19.31 19.43 19.08 19.25 0.6M
2023-10-30 19.45 19.46 19.06 19.31 1.0M
2023-10-27 18.70 19.16 18.52 19.07 1.0M
2023-10-26 19.20 19.20 18.38 18.70 1.5M
2023-10-25 19.54 19.59 19.00 19.37 0.7M
2023-10-24 18.20 19.05 18.14 19.01 1.1M
2023-10-23 18.92 18.92 18.01 18.13 1.1M
2023-10-20 19.02 19.23 18.86 18.92 0.7M
2023-10-19 19.24 19.64 18.98 19.06 0.8M
2023-10-18 19.50 19.52 19.03 19.08 0.6M
2023-10-17 19.55 19.79 19.35 19.50 0.6M
2023-10-16 19.81 20.08 19.42 19.56 0.7M
2023-10-13 20.00 20.10 19.71 19.80 0.6M
2023-10-12 20.09 20.14 19.87 20.09 0.7M
2023-10-11 19.88 20.18 19.79 19.99 0.7M
2023-10-10 19.98 20.13 19.80 19.86 0.5M
2023-10-09 20.09 20.09 19.84 19.88 0.5M
2023-09-28 20.15 20.15 19.95 20.11 0.5M
2023-09-27 19.75 20.14 19.60 19.91 0.8M
2023-09-26 19.96 20.15 19.72 19.72 0.5M
2023-09-25 20.26 20.33 19.93 20.01 0.7M
2023-09-22 19.80 20.28 19.75 20.28 0.5M
2023-09-21 20.02 20.18 19.90 19.91 0.5M
2023-09-20 20.17 20.38 20.03 20.09 0.3M
2023-09-19 20.42 20.49 20.12 20.17 0.5M
2023-09-18 20.47 20.71 20.26 20.50 0.5M
2023-09-15 20.30 20.77 20.22 20.52 0.7M
2023-09-14 20.99 20.99 20.24 20.30 0.5M
2023-09-13 20.82 20.82 20.48 20.58 0.6M
2023-09-12 20.83 20.91 20.65 20.79 0.5M
2023-09-11 20.92 20.93 20.60 20.83 0.6M
2023-09-08 20.64 21.04 20.62 20.84 0.7M
2023-09-07 21.31 21.31 20.71 20.74 0.9M
2023-09-06 20.66 21.26 20.66 21.21 1.6M
2023-09-05 20.68 20.99 20.48 20.82 1.3M
2023-09-04 20.37 20.66 20.19 20.59 1.2M
2023-09-01 20.36 20.39 20.11 20.15 0.5M
2023-08-31 20.20 20.32 20.05 20.28 1.0M
2023-08-30 19.96 20.29 19.90 20.16 0.9M
2023-08-29 19.04 19.93 19.03 19.90 1.3M
2023-08-28 19.55 19.81 19.02 19.09 1.5M
2023-08-25 19.16 19.35 18.78 18.80 0.9M
2023-08-24 19.37 19.58 19.02 19.17 0.8M
2023-08-23 19.75 19.99 19.35 19.37 0.6M
2023-08-22 20.05 20.20 19.45 19.79 1.1M
2023-08-21 20.05 20.43 19.99 20.02 0.7M
2023-08-18 20.29 20.55 20.20 20.27 0.9M
2023-08-17 19.93 20.29 19.66 20.19 0.9M
2023-08-16 20.03 20.23 19.88 19.90 0.5M
2023-08-15 20.19 20.28 19.96 20.09 0.6M
2023-08-14 20.14 20.20 19.87 20.13 0.7M
2023-08-11 20.54 20.54 20.16 20.19 0.6M
2023-08-10 20.30 20.54 20.16 20.51 0.4M
2023-08-09 20.49 20.49 20.23 20.30 0.5M
2023-08-08 20.55 20.65 20.33 20.49 0.6M
2023-08-07 20.74 20.76 20.46 20.57 0.8M
2023-08-04 20.89 20.94 20.72 20.74 0.6M
2023-08-03 20.94 20.95 20.68 20.78 0.7M
2023-08-02 20.85 20.98 20.70 20.93 0.7M
2023-08-01 21.15 21.23 20.81 20.85 1.0M
2023-07-31 20.94 21.31 20.91 21.15 1.1M
2023-07-28 20.86 21.20 20.81 20.95 2.0M
2023-07-27 22.30 22.30 21.20 21.29 3.3M
2023-07-26 21.41 22.78 21.41 22.05 4.7M
2023-07-25 21.28 21.46 21.23 21.41 0.6M
2023-07-24 21.32 21.52 21.07 21.20 0.5M
2023-07-21 21.05 21.38 21.02 21.22 0.5M
2023-07-20 21.45 21.48 21.18 21.22 0.5M
2023-07-19 21.39 21.44 21.23 21.30 0.4M
2023-07-18 21.42 21.45 21.21 21.39 0.5M
2023-07-17 21.18 21.43 20.90 21.36 0.8M
2023-07-14 21.38 21.38 21.18 21.22 0.6M
2023-07-13 21.38 21.41 21.15 21.33 0.7M
2023-07-12 21.42 21.42 21.10 21.18 0.7M
2023-07-11 21.35 21.37 21.19 21.36 0.5M
2023-07-10 21.16 21.43 21.06 21.25 0.9M
2023-07-07 20.90 21.38 20.85 21.06 0.8M
2023-07-06 20.90 21.21 20.88 21.11 0.7M
2023-07-05 21.09 21.15 20.90 21.00 0.9M
2023-07-04 20.75 21.15 20.68 21.04 1.3M
2023-07-03 20.70 21.03 20.63 20.74 1.1M
2023-06-30 20.46 20.77 20.44 20.66 0.9M
2023-06-29 20.00 20.50 20.00 20.40 0.8M
2023-06-28 20.12 20.13 19.76 20.04 0.5M
2023-06-27 19.79 20.14 19.75 20.13 0.8M
2023-06-26 20.03 20.10 19.52 19.65 0.9M
2023-06-21 20.22 20.47 20.00 20.01 0.6M
2023-06-20 20.52 20.65 20.16 20.22 0.8M
2023-06-19 20.58 20.68 20.42 20.51 0.6M
2023-06-16 20.45 20.63 20.45 20.58 0.7M
2023-06-15 20.40 20.49 20.23 20.45 0.7M
2023-06-14 20.29 20.37 20.15 20.28 0.6M
2023-06-13 20.28 20.44 20.23 20.37 0.6M
2023-06-12 20.15 20.40 19.91 20.31 0.7M
2023-06-09 20.22 20.29 20.05 20.21 0.5M
2023-06-08 20.25 20.43 20.08 20.15 0.5M
2023-06-07 20.75 20.75 20.22 20.25 0.7M
2023-06-06 20.90 20.90 20.49 20.49 0.7M
2023-06-05 21.02 21.16 20.80 20.90 0.6M
2023-06-02 20.69 21.14 20.69 21.00 0.8M
2023-06-01 20.46 20.85 20.26 20.69 0.8M
2023-05-31 20.60 20.78 20.33 20.39 0.7M
2023-05-30 20.95 20.95 20.50 20.68 0.6M
2023-05-29 21.00 21.05 20.73 20.78 0.6M
2023-05-26 20.93 21.13 20.70 20.92 0.6M
2023-05-25 20.97 21.19 20.87 21.07 1.0M
2023-05-24 20.69 21.10 20.62 20.97 1.1M
2023-05-23 20.91 21.05 20.69 20.69 0.7M
2023-05-22 20.46 20.94 20.46 20.91 1.0M
2023-05-19 20.32 20.53 20.25 20.48 0.6M
2023-05-18 20.41 20.49 20.21 20.34 0.5M
2023-05-17 20.16 20.41 20.12 20.41 0.8M
2023-05-16 20.17 20.26 20.05 20.12 0.5M
2023-05-15 20.03 20.27 20.00 20.27 0.6M
2023-05-12 20.42 20.45 19.97 20.03 0.5M
2023-05-11 20.20 20.42 20.18 20.35 0.5M
2023-05-10 19.92 20.22 19.90 20.16 0.5M
2023-05-09 20.13 20.15 19.90 19.90 0.7M
2023-05-08 20.30 20.36 20.07 20.10 0.7M
2023-05-05 20.50 20.50 20.03 20.20 0.8M
2023-05-04 20.30 20.57 20.30 20.50 0.6M
2023-04-28 20.22 20.46 20.14 20.43 0.7M
2023-04-27 19.95 20.30 19.95 20.10 0.6M
2023-04-26 20.35 20.35 19.88 20.13 0.8M
2023-04-25 20.80 20.97 19.90 20.03 1.8M
2023-04-24 21.50 21.50 20.76 20.80 2.1M
2023-04-21 22.99 23.00 21.77 21.78 3.5M
2023-04-20 23.09 23.70 22.71 23.46 3.3M
2023-04-19 23.22 23.38 22.86 23.16 3.3M
2023-04-18 22.76 24.44 22.76 23.51 5.7M
2023-04-17 21.97 22.35 21.95 22.28 1.2M
2023-04-14 21.93 22.06 21.83 21.97 0.6M
2023-04-13 22.14 22.14 21.87 21.88 0.7M
2023-04-12 21.93 22.28 21.80 22.18 1.1M
2023-04-11 21.98 22.06 21.77 21.93 0.6M
2023-04-10 22.18 22.33 21.88 21.90 0.8M
2023-04-07 21.80 22.27 21.80 22.16 0.7M
2023-04-06 21.88 22.06 21.73 21.82 0.9M
2023-04-04 22.44 22.44 21.92 21.95 0.9M
2023-04-03 21.90 22.45 21.88 22.37 1.3M
2023-03-31 21.80 22.01 21.78 21.92 0.6M
2023-03-30 21.79 21.94 21.56 21.90 0.8M
2023-03-29 22.22 22.35 21.77 21.79 1.2M
2023-03-28 22.17 22.35 22.04 22.21 0.8M
2023-03-27 22.35 22.46 22.00 22.15 0.9M
2023-03-24 22.47 22.52 22.30 22.31 0.7M
2023-03-23 22.30 22.60 22.18 22.47 1.0M
2023-03-22 22.15 22.44 22.13 22.30 1.0M
2023-03-21 21.85 22.17 21.80 22.15 0.8M
2023-03-20 21.76 22.05 21.42 21.95 1.1M
2023-03-17 22.23 22.23 21.70 21.81 1.2M
2023-03-16 22.02 22.24 21.81 21.81 0.8M
2023-03-15 22.37 22.37 22.10 22.19 0.7M
2023-03-14 22.20 22.26 21.74 21.91 1.4M
2023-03-13 22.45 22.65 22.13 22.30 1.2M
2023-03-10 22.83 22.88 22.50 22.58 1.2M
2023-03-09 22.60 22.99 22.50 22.96 1.1M
2023-03-08 22.25 22.65 22.22 22.57 1.0M
2023-03-07 23.10 23.10 22.36 22.36 1.7M
2023-03-06 22.95 23.12 22.85 22.99 1.0M
2023-03-03 23.17 23.23 22.85 22.96 1.2M
2023-03-02 23.07 23.35 23.07 23.16 1.3M
2023-03-01 23.00 23.15 22.98 23.14 1.2M
2023-02-28 23.15 23.19 22.70 23.07 0.9M
2023-02-27 23.02 23.25 22.85 22.85 1.2M
2023-02-24 23.47 23.58 22.91 23.02 1.9M
2023-02-23 23.51 23.65 23.39 23.47 1.2M
2023-02-22 23.42 23.61 23.31 23.44 1.6M
2023-02-21 23.66 23.88 23.40 23.56 1.7M
2023-02-20 23.50 23.66 23.30 23.66 1.6M
2023-02-17 23.57 23.76 23.30 23.42 2.0M
2023-02-16 24.57 24.67 23.30 23.56 3.4M
2023-02-15 25.07 25.07 24.40 24.58 2.6M
2023-02-14 25.13 25.13 24.72 24.82 2.6M
2023-02-13 25.00 25.12 24.89 25.07 2.4M
2023-02-10 25.11 25.31 24.92 25.04 2.8M
2023-02-09 24.66 25.35 24.51 25.34 3.9M
2023-02-08 25.00 25.11 24.66 24.75 3.2M
2023-02-07 24.17 25.10 24.15 25.07 5.3M
2023-02-06 24.41 24.58 24.18 24.26 2.6M
2023-02-03 24.45 24.70 23.85 24.69 4.3M
2023-02-02 24.56 24.56 24.13 24.45 2.4M
2023-02-01 24.35 24.74 24.33 24.56 3.4M
2023-01-31 23.98 24.85 23.89 24.57 3.5M
2023-01-30 24.20 24.44 24.00 24.04 2.8M
2023-01-20 23.50 23.90 23.50 23.82 2.0M
2023-01-19 23.30 23.72 23.19 23.50 1.9M
2023-01-18 23.85 23.86 23.30 23.33 2.7M
2023-01-17 23.99 24.59 23.66 23.75 3.7M
2023-01-16 23.75 24.58 23.69 24.06 3.4M
2023-01-13 23.78 24.05 23.66 23.85 2.6M
2023-01-12 24.02 24.31 23.68 23.75 3.3M
2023-01-11 24.53 24.53 23.85 23.98 4.1M
2023-01-10 24.96 25.17 24.20 24.33 5.3M
2023-01-09 24.89 25.55 24.32 24.72 9.5M
2023-01-06 22.98 25.04 22.98 24.57 10.2M
2023-01-05 22.51 23.40 22.31 23.15 4.5M
2023-01-04 22.58 22.98 22.34 22.51 2.5M
2023-01-03 22.30 22.68 21.71 22.58 3.4M