Zhejiang Yinlun Machinery Co Ltd (002126)

002126
🏛️ 중국 →
40.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 42.55 43.82 42.55 43.30 4,310.3K
09:35 43.38 43.47 42.93 42.93 1,934.5K
09:40 42.93 43.14 42.70 42.71 1,427.9K
09:45 42.70 43.08 42.68 42.97 1,876.9K
09:50 42.99 43.03 42.60 42.87 1,335.2K
09:55 42.89 42.96 42.45 42.48 1,648.4K
10:00 42.48 42.66 42.38 42.65 1,409.9K
10:05 42.50 42.83 42.50 42.70 1,351.8K
10:10 42.69 43.00 42.55 43.00 994.3K
10:15 43.00 43.03 42.62 42.70 1,156.2K
10:20 42.69 42.83 42.50 42.53 605.2K
10:25 42.51 42.51 42.18 42.36 979.4K
10:30 42.36 42.36 42.11 42.25 588.5K
10:35 42.27 42.60 42.21 42.22 437.9K
10:40 42.20 42.55 42.09 42.48 406.9K
10:45 42.44 42.55 42.15 42.20 595.2K
10:50 42.21 42.22 41.76 41.90 741.0K
10:55 41.91 41.98 41.75 41.89 490.8K
11:00 41.90 41.90 41.66 41.85 484.3K
11:05 41.83 41.95 41.64 41.67 369.0K
11:10 41.67 41.78 41.51 41.54 359.9K
11:15 41.51 41.65 41.50 41.62 413.9K
11:20 41.62 41.65 41.30 41.32 389.8K
11:25 41.30 41.33 41.21 41.30 537.0K
11:30 41.27 41.27 41.27 41.27 1.4K
13:00 41.26 41.40 41.21 41.27 469.6K
13:05 41.27 41.45 41.13 41.31 430.7K
13:10 41.32 41.61 41.18 41.60 352.1K
13:15 41.58 41.58 41.38 41.49 211.5K
13:20 41.49 41.86 41.49 41.80 271.6K
13:25 41.78 41.86 41.71 41.77 431.1K
13:30 41.78 41.96 41.64 41.65 513.9K
13:35 41.65 41.70 41.47 41.47 278.6K
13:40 41.51 41.55 41.45 41.47 288.7K
13:45 41.47 41.63 41.43 41.54 316.9K
13:50 41.53 41.67 41.51 41.65 225.1K
13:55 41.62 41.65 41.51 41.59 318.4K
14:00 41.61 41.65 41.24 41.29 508.2K
14:05 41.25 41.25 41.04 41.07 499.2K
14:10 41.07 41.19 41.04 41.09 325.9K
14:15 41.09 41.26 41.09 41.24 347.4K
14:20 41.23 41.27 41.13 41.16 314.4K
14:25 41.16 41.42 41.15 41.38 386.0K
14:30 41.38 41.68 41.38 41.67 482.6K
14:35 41.68 41.73 41.52 41.66 411.5K
14:40 41.71 41.74 41.57 41.74 442.4K
14:45 41.74 41.88 41.69 41.87 447.7K
14:50 41.87 41.92 41.78 41.83 685.2K
14:55 41.86 41.92 41.80 41.90 334.7K
15:40 41.90 41.90 41.90 41.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 41.45 41.99 40.11 40.21 25.1M
2025-09-25 42.06 42.85 41.05 42.05 33.5M
2025-09-24 41.66 42.50 41.03 41.75 24.0M
2025-09-23 42.46 43.82 41.00 41.90 34.4M
2025-09-22 40.16 42.88 40.16 42.08 45.1M
2025-09-19 43.17 43.43 39.90 40.60 54.8M
2025-09-18 44.00 46.98 42.39 44.00 98.0M
2025-09-17 42.30 43.90 42.30 43.90 31.6M
2025-09-16 38.70 39.91 38.01 39.91 30.6M
2025-09-15 36.10 36.85 35.75 36.28 23.4M
2025-09-12 37.54 38.16 36.21 36.46 27.1M
2025-09-11 36.06 37.50 36.03 37.29 27.4M
2025-09-10 35.50 36.68 35.13 35.95 23.4M
2025-09-09 35.65 36.59 35.21 36.00 26.1M
2025-09-08 35.20 36.88 34.81 35.65 29.0M
2025-09-05 33.60 35.60 33.20 35.30 33.7M
2025-09-04 36.00 36.36 32.77 33.39 43.6M
2025-09-03 37.41 37.99 35.60 36.00 30.2M
2025-09-02 36.70 38.04 35.56 37.23 53.1M
2025-09-01 38.93 38.99 36.27 37.10 43.2M
2025-08-29 39.00 40.38 38.03 39.21 39.6M
2025-08-28 37.11 39.10 37.11 38.94 39.3M
2025-08-27 37.50 39.94 37.35 37.37 49.9M
2025-08-26 38.77 39.00 37.69 37.80 38.1M
2025-08-25 37.71 39.74 37.18 39.56 42.4M
2025-08-22 37.00 38.02 36.71 37.44 29.1M
2025-08-21 37.76 38.33 36.54 37.18 41.4M
2025-08-20 37.20 38.11 36.37 37.75 51.1M
2025-08-19 37.91 41.20 35.88 38.20 88.7M
2025-08-18 37.42 37.53 36.51 37.53 66.4M
2025-08-15 31.83 34.47 31.75 34.12 49.9M
2025-08-14 32.80 33.24 31.41 31.91 36.6M
2025-08-13 30.65 32.70 30.65 32.32 48.7M
2025-08-12 29.71 30.88 29.66 30.63 36.8M
2025-08-11 29.80 30.37 29.67 29.87 27.5M
2025-08-08 29.87 30.07 29.11 29.86 34.5M
2025-08-07 30.94 30.96 29.88 30.52 39.3M
2025-08-06 28.60 30.88 28.36 30.85 63.0M
2025-08-05 29.22 29.30 28.26 28.72 34.2M
2025-08-04 28.50 29.10 28.19 28.57 37.3M
2025-08-01 29.12 29.99 28.58 28.77 30.8M
2025-07-31 28.80 29.87 28.51 28.97 43.7M
2025-07-30 29.89 29.95 28.48 28.84 41.0M
2025-07-29 29.60 30.54 29.40 30.13 37.9M
2025-07-28 30.00 31.00 29.15 29.67 47.0M
2025-07-25 29.67 29.99 28.88 29.86 44.8M
2025-07-24 29.16 30.68 29.16 29.94 68.0M
2025-07-23 28.00 29.41 27.43 28.97 59.5M
2025-07-22 27.81 28.59 27.78 28.20 44.3M
2025-07-21 28.00 29.32 27.59 28.20 66.4M
2025-07-18 27.53 28.50 27.40 27.63 84.3M
2025-07-17 24.84 27.72 24.83 27.30 91.6M
2025-07-16 23.85 26.00 23.85 25.43 86.0M
2025-07-15 23.05 23.72 22.98 23.69 35.0M
2025-07-14 23.01 23.35 22.86 23.15 24.2M
2025-07-11 22.88 23.19 22.67 22.93 21.0M
2025-07-10 22.90 23.00 22.59 22.84 18.1M
2025-07-09 23.25 23.75 22.91 22.98 20.4M
2025-07-08 22.55 23.10 22.55 23.03 17.2M
2025-07-07 22.93 22.94 22.50 22.62 17.7M
2025-07-04 23.15 23.35 22.93 23.00 16.5M
2025-07-03 22.98 23.45 22.98 23.33 17.3M
2025-07-02 23.60 23.81 22.85 23.05 30.4M
2025-07-01 24.33 24.33 23.63 23.86 20.5M
2025-06-30 23.79 24.32 23.77 24.28 20.4M
2025-06-27 24.30 24.35 23.71 23.84 23.1M
2025-06-26 24.40 24.49 23.80 23.83 24.4M
2025-06-25 24.01 24.65 23.92 24.40 23.3M
2025-06-24 23.33 24.15 23.33 24.01 24.9M
2025-06-23 23.14 23.30 23.00 23.12 18.2M
2025-06-20 24.00 24.00 23.19 23.38 19.2M
2025-06-19 24.11 25.20 24.05 24.15 30.8M
2025-06-18 24.26 24.40 24.04 24.12 13.2M
2025-06-17 25.02 25.08 24.05 24.33 19.6M
2025-06-16 24.82 25.02 24.60 24.96 17.1M
2025-06-13 25.50 25.64 24.90 24.97 18.8M
2025-06-12 25.18 26.20 25.07 25.79 31.7M
2025-06-11 24.91 25.36 24.91 25.07 13.7M
2025-06-10 25.40 25.59 24.40 24.74 21.0M
2025-06-09 25.58 25.94 25.27 25.52 19.1M
2025-06-06 26.19 26.39 25.15 25.33 18.6M
2025-06-05 25.26 25.90 25.07 25.79 20.0M
2025-06-04 24.77 25.90 24.77 25.43 23.0M
2025-06-03 24.51 24.97 24.50 24.72 12.0M
2025-05-30 25.31 25.54 24.70 24.90 22.4M
2025-05-29 25.09 25.97 25.09 25.61 22.5M
2025-05-28 25.32 25.65 25.02 25.10 14.6M
2025-05-27 25.83 25.89 25.00 25.24 24.3M
2025-05-26 26.01 26.35 25.58 25.89 18.1M
2025-05-23 26.60 27.23 26.20 26.23 28.1M
2025-05-22 27.36 27.51 26.66 26.80 32.9M
2025-05-21 26.48 28.52 26.06 27.67 50.4M
2025-05-20 26.73 26.95 26.30 26.64 27.8M
2025-05-19 27.30 27.42 25.93 26.71 50.3M
2025-05-16 25.34 28.01 25.30 27.30 86.0M
2025-05-15 26.35 26.35 25.36 25.46 24.2M
2025-05-14 26.86 27.00 26.20 26.43 27.9M
2025-05-13 27.38 27.45 26.60 26.85 35.5M
2025-05-12 25.98 26.98 25.85 26.79 39.9M
2025-05-09 26.50 26.51 25.17 25.51 36.1M
2025-05-08 26.05 27.37 26.00 26.76 38.7M
2025-05-07 27.98 27.98 25.80 26.15 47.5M
2025-05-06 26.00 26.96 25.70 26.72 50.1M
2025-04-30 25.03 25.88 24.53 25.42 41.6M
2025-04-29 24.36 25.10 23.90 24.99 23.8M
2025-04-28 24.66 25.00 24.19 24.35 18.0M
2025-04-25 24.48 25.18 24.30 24.74 25.5M
2025-04-24 25.67 25.77 24.25 24.30 39.0M
2025-04-23 24.70 25.98 24.70 25.70 51.9M
2025-04-22 25.14 25.20 24.28 24.31 23.6M
2025-04-21 23.12 25.25 22.79 24.95 40.9M
2025-04-18 22.78 23.49 22.47 23.12 20.2M
2025-04-17 23.00 23.30 22.78 22.78 15.8M
2025-04-16 23.99 24.12 22.68 22.95 35.0M
2025-04-15 25.00 25.57 24.07 24.23 24.7M
2025-04-14 24.89 24.96 24.05 24.28 23.5M
2025-04-11 23.40 24.79 23.35 24.33 31.8M
2025-04-10 24.00 24.38 23.46 23.70 43.2M
2025-04-09 21.56 22.80 20.49 22.46 57.4M
2025-04-08 23.23 23.80 21.76 22.10 62.0M
2025-04-07 24.18 24.72 24.18 24.18 12.3M
2025-04-03 27.30 27.86 26.72 26.87 24.3M
2025-04-02 27.26 28.05 27.16 27.86 21.5M
2025-04-01 28.80 28.80 27.21 27.25 24.4M
2025-03-31 27.90 28.28 26.97 27.63 26.3M
2025-03-28 28.20 28.70 28.01 28.18 18.9M
2025-03-27 28.06 29.68 27.71 28.20 39.6M
2025-03-26 27.43 28.62 27.27 28.04 27.6M
2025-03-25 28.65 28.86 27.14 27.26 30.1M
2025-03-24 28.81 28.96 27.94 28.44 26.5M
2025-03-21 29.89 29.89 28.26 28.52 39.9M
2025-03-20 30.08 30.33 28.95 29.92 49.9M
2025-03-19 29.50 30.98 29.35 30.43 56.9M
2025-03-18 30.23 30.30 29.40 29.73 31.7M
2025-03-17 29.99 30.76 29.15 29.83 51.0M
2025-03-14 28.63 30.14 28.18 29.94 66.2M
2025-03-13 31.28 31.29 28.51 28.68 82.7M
2025-03-12 32.50 33.18 31.07 31.28 65.2M
2025-03-11 31.30 33.17 30.82 32.53 73.4M
2025-03-10 34.64 35.37 31.48 32.50 64.3M
2025-03-07 35.00 36.33 33.90 34.98 64.2M
2025-03-06 33.80 36.53 33.20 35.90 114.8M
2025-03-05 34.18 34.92 32.90 34.06 94.5M
2025-03-04 29.50 33.73 29.50 33.73 111.8M
2025-03-03 30.63 33.03 30.03 30.66 79.4M
2025-02-28 32.60 32.60 29.70 30.70 76.4M
2025-02-27 33.70 35.47 30.90 33.00 113.3M
2025-02-26 32.52 34.10 32.20 33.10 91.0M
2025-02-25 31.50 33.06 30.60 31.00 79.8M
2025-02-24 32.71 33.28 31.29 33.00 93.9M
2025-02-21 30.25 30.25 30.25 30.25 18.1M
2025-02-20 26.63 29.35 25.67 27.50 68.4M
2025-02-19 24.05 26.68 23.83 26.68 47.8M
2025-02-18 23.73 24.73 23.68 24.25 34.7M
2025-02-17 23.90 23.91 23.20 23.73 31.8M
2025-02-14 22.38 24.44 22.38 23.95 56.2M
2025-02-13 23.06 23.49 22.45 22.59 34.9M
2025-02-12 22.22 23.58 21.94 23.00 40.9M
2025-02-11 22.28 22.62 21.85 22.28 29.5M
2025-02-10 22.49 22.55 21.80 22.33 47.7M
2025-02-07 22.70 23.33 21.85 22.67 70.2M
2025-02-06 19.62 21.74 19.51 21.74 50.4M
2025-02-05 20.17 20.30 18.99 19.76 26.3M
2025-01-27 20.58 20.72 20.14 20.16 13.8M
2025-01-24 19.95 20.83 19.92 20.59 25.8M
2025-01-23 20.33 20.62 19.90 20.12 31.9M
2025-01-22 20.12 20.39 19.90 20.22 20.8M
2025-01-21 20.25 20.35 19.92 20.25 23.8M
2025-01-20 20.46 20.47 20.10 20.25 24.0M
2025-01-17 20.20 20.37 19.67 20.37 27.2M
2025-01-16 19.84 20.58 19.71 20.47 48.4M
2025-01-15 19.77 20.00 19.45 19.70 25.4M
2025-01-14 19.24 20.03 18.97 19.94 37.6M
2025-01-13 19.19 19.77 18.96 19.09 27.6M
2025-01-10 19.63 19.78 19.02 19.02 41.0M
2025-01-09 18.18 20.11 18.10 19.70 72.8M
2025-01-08 18.50 18.51 17.64 18.28 20.9M
2025-01-07 17.88 18.75 17.46 18.49 28.4M
2025-01-06 17.75 18.26 17.50 17.87 20.1M
2025-01-03 18.34 18.64 17.70 17.76 17.8M
2025-01-02 18.80 18.97 18.10 18.30 19.1M