Yunnan Lincang Xinyuan Germanium Industrial Co Ltd (002428)

002428
🏛️ 중국 →
27.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.60 28.78 28.42 28.70 2,215.3K
09:35 28.70 28.92 28.70 28.82 2,934.2K
09:40 28.83 28.83 28.63 28.70 1,214.0K
09:45 28.70 28.75 28.60 28.63 1,647.1K
09:50 28.62 28.63 28.42 28.42 1,054.1K
09:55 28.42 28.46 28.29 28.41 1,074.9K
10:00 28.43 28.43 28.14 28.19 1,365.5K
10:05 28.19 28.26 28.14 28.26 811.4K
10:10 28.25 28.25 28.04 28.08 1,229.7K
10:15 28.08 28.10 27.92 27.94 1,335.7K
10:20 27.94 28.03 27.91 27.95 870.1K
10:25 27.97 28.05 27.91 27.96 721.3K
10:30 27.92 28.03 27.92 28.01 535.5K
10:35 28.02 28.02 27.91 27.93 617.8K
10:40 27.94 27.95 27.86 27.92 897.4K
10:45 27.92 28.12 27.90 28.12 438.6K
10:50 28.12 28.15 28.06 28.07 235.1K
10:55 28.11 28.13 28.06 28.11 206.7K
11:00 28.11 28.20 28.09 28.16 288.7K
11:05 28.16 28.17 28.05 28.08 313.0K
11:10 28.09 28.09 27.98 28.01 254.7K
11:15 28.01 28.05 27.94 27.94 287.0K
11:20 27.94 27.96 27.91 27.92 253.7K
11:25 27.92 27.95 27.90 27.95 320.6K
11:30 27.94 27.94 27.94 27.94 0.9K
13:00 27.95 27.95 27.76 27.77 1,052.0K
13:05 27.77 27.80 27.76 27.79 358.7K
13:10 27.78 27.87 27.78 27.87 230.2K
13:15 27.87 27.87 27.81 27.83 272.9K
13:20 27.83 27.91 27.83 27.90 308.5K
13:25 27.89 27.89 27.84 27.84 178.9K
13:30 27.84 27.85 27.80 27.82 203.0K
13:35 27.82 27.86 27.80 27.81 322.9K
13:40 27.82 27.83 27.77 27.79 489.7K
13:45 27.79 27.87 27.77 27.87 358.6K
13:50 27.87 27.88 27.71 27.73 680.9K
13:55 27.73 27.77 27.65 27.65 685.5K
14:00 27.66 27.72 27.65 27.72 351.9K
14:05 27.73 27.73 27.68 27.71 189.0K
14:10 27.71 27.71 27.62 27.62 555.9K
14:15 27.62 27.66 27.58 27.66 662.7K
14:20 27.66 27.69 27.63 27.64 259.7K
14:25 27.64 27.65 27.58 27.64 615.6K
14:30 27.64 27.66 27.54 27.54 788.2K
14:35 27.54 27.57 27.51 27.52 566.1K
14:40 27.53 27.57 27.51 27.56 949.5K
14:45 27.57 27.66 27.56 27.59 656.6K
14:50 27.58 27.59 27.55 27.57 810.1K
14:55 27.56 27.57 27.52 27.53 481.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.61 28.94 27.50 27.52 33.7M
2025-09-25 28.57 28.99 28.22 28.51 36.3M
2025-09-24 27.31 28.88 27.30 28.56 47.9M
2025-09-23 28.89 29.30 27.02 27.73 48.7M
2025-09-22 28.32 29.58 28.28 29.17 56.3M
2025-09-19 27.68 28.44 27.50 28.11 40.5M
2025-09-18 28.65 28.83 27.58 27.85 61.6M
2025-09-17 28.40 29.44 27.90 29.14 48.0M
2025-09-16 29.37 29.44 27.78 28.45 54.6M
2025-09-15 29.65 30.43 28.86 29.17 54.9M
2025-09-12 28.09 30.30 27.85 29.76 87.2M
2025-09-11 27.15 28.14 26.85 28.09 44.6M
2025-09-10 27.39 27.97 27.00 27.35 33.3M
2025-09-09 27.80 28.81 27.25 27.68 54.2M
2025-09-08 27.72 28.38 27.43 28.02 48.1M
2025-09-05 26.68 27.68 26.59 27.51 46.3M
2025-09-04 27.69 28.68 26.32 26.77 58.8M
2025-09-03 29.01 29.31 27.40 27.46 69.1M
2025-09-02 30.91 30.92 28.76 29.00 99.0M
2025-09-01 30.60 32.50 29.90 31.26 106.1M
2025-08-29 29.36 31.00 28.72 29.95 119.1M
2025-08-28 27.81 29.49 27.81 29.08 122.4M
2025-08-27 27.66 28.98 27.53 27.54 91.9M
2025-08-26 27.76 29.94 27.68 28.12 105.3M
2025-08-25 27.53 28.57 26.88 27.99 111.7M
2025-08-22 27.18 28.25 26.70 26.88 109.0M
2025-08-21 28.71 30.02 27.03 27.24 175.1M
2025-08-20 27.25 28.40 27.21 28.40 66.4M
2025-08-19 23.50 25.82 23.03 25.82 112.5M
2025-08-18 23.26 23.76 22.85 23.47 50.5M
2025-08-15 22.70 23.44 22.69 23.26 38.8M
2025-08-14 23.19 23.58 22.79 22.92 47.6M
2025-08-13 22.27 23.38 22.25 23.28 57.3M
2025-08-12 22.61 22.61 22.01 22.30 30.1M
2025-08-11 22.97 23.10 22.48 22.61 38.8M
2025-08-08 22.18 23.63 22.08 22.87 65.2M
2025-08-07 21.74 22.58 21.25 22.38 63.9M
2025-08-06 21.70 21.89 21.54 21.74 34.6M
2025-08-05 21.79 22.00 21.59 21.65 37.5M
2025-08-04 21.61 21.83 21.49 21.65 30.4M
2025-08-01 22.50 22.59 21.78 21.81 52.3M
2025-07-31 23.90 24.00 22.35 22.43 88.5M
2025-07-30 25.12 25.46 23.69 24.00 119.2M
2025-07-29 22.97 24.99 22.73 24.99 84.4M
2025-07-28 22.00 23.05 21.71 22.72 68.4M
2025-07-25 21.59 22.22 21.23 21.99 59.9M
2025-07-24 20.50 21.99 20.45 21.60 62.8M
2025-07-23 21.00 21.00 20.51 20.55 30.9M
2025-07-22 20.40 21.08 20.31 20.98 46.3M
2025-07-21 20.59 20.62 20.23 20.50 27.2M
2025-07-18 20.05 20.53 20.02 20.37 33.5M
2025-07-17 19.96 20.15 19.82 20.09 19.9M
2025-07-16 20.25 20.68 20.05 20.09 31.6M
2025-07-15 20.18 20.51 19.80 19.99 27.2M
2025-07-14 20.23 20.59 20.17 20.21 36.6M
2025-07-11 19.66 21.25 19.55 20.48 73.5M
2025-07-10 19.35 19.55 19.26 19.35 16.6M
2025-07-09 19.78 19.78 19.23 19.26 17.2M
2025-07-08 19.34 19.55 19.32 19.50 14.6M
2025-07-07 19.54 19.54 19.31 19.34 11.9M
2025-07-04 19.88 19.88 19.47 19.53 15.1M
2025-07-03 20.00 20.15 19.62 19.88 19.1M
2025-07-02 20.26 20.29 19.91 20.01 25.1M
2025-07-01 19.88 20.49 19.61 20.29 47.2M
2025-06-30 18.76 20.20 18.67 19.90 52.0M
2025-06-27 18.63 18.94 18.60 18.71 15.0M
2025-06-26 18.70 18.80 18.46 18.48 11.0M
2025-06-25 18.48 18.72 18.41 18.70 11.0M
2025-06-24 18.32 18.55 18.24 18.54 10.0M
2025-06-23 17.91 18.35 17.88 18.32 8.8M
2025-06-20 18.27 18.36 18.07 18.10 8.7M
2025-06-19 18.70 18.80 18.17 18.24 13.9M
2025-06-18 19.00 19.06 18.71 18.82 10.3M
2025-06-17 19.04 19.33 18.95 19.07 12.8M
2025-06-16 18.93 19.35 18.85 19.04 13.0M
2025-06-13 19.10 19.18 18.85 19.01 15.1M
2025-06-12 19.60 19.61 19.10 19.25 18.5M
2025-06-11 18.98 19.55 18.90 19.43 31.1M
2025-06-10 19.06 19.32 18.81 18.97 17.3M
2025-06-09 19.08 19.20 18.88 19.05 15.1M
2025-06-06 19.05 19.21 18.88 18.90 12.3M
2025-06-05 18.83 19.09 18.78 18.98 17.3M
2025-06-04 18.59 19.06 18.54 18.83 17.5M
2025-06-03 18.10 18.63 18.09 18.54 15.4M
2025-05-30 18.32 18.32 18.03 18.10 8.7M
2025-05-29 18.08 18.45 18.06 18.38 12.3M
2025-05-28 18.06 18.22 17.95 18.04 10.1M
2025-05-27 18.47 18.49 18.04 18.11 12.2M
2025-05-26 18.36 18.58 18.32 18.50 9.0M
2025-05-23 18.73 18.85 18.38 18.38 12.0M
2025-05-22 19.01 19.10 18.71 18.73 12.7M
2025-05-21 19.12 19.30 18.90 19.14 14.0M
2025-05-20 19.10 19.20 18.96 19.13 10.4M
2025-05-19 19.23 19.35 18.82 19.11 11.5M
2025-05-16 19.25 19.67 19.09 19.23 16.1M
2025-05-15 19.32 19.93 19.22 19.36 24.9M
2025-05-14 19.34 19.64 19.18 19.40 15.9M
2025-05-13 19.94 19.94 19.28 19.33 19.3M
2025-05-12 19.43 20.20 19.27 19.71 25.8M
2025-05-09 19.46 19.49 19.03 19.19 12.0M
2025-05-08 19.28 19.45 19.19 19.43 12.2M
2025-05-07 19.71 19.78 19.14 19.32 19.4M
2025-05-06 18.75 19.46 18.70 19.46 26.9M
2025-04-30 18.69 18.94 18.57 18.58 12.4M
2025-04-29 18.49 18.76 18.32 18.69 10.3M
2025-04-28 18.80 18.82 18.43 18.48 9.2M
2025-04-25 18.88 19.02 18.66 18.83 9.2M
2025-04-24 19.17 19.24 18.68 18.78 12.9M
2025-04-23 19.00 19.43 18.96 19.16 14.6M
2025-04-22 19.10 19.15 18.87 18.93 11.5M
2025-04-21 18.51 19.19 18.51 19.17 18.3M
2025-04-18 18.50 18.66 18.30 18.54 11.9M
2025-04-17 18.71 19.00 18.63 18.64 12.8M
2025-04-16 19.39 19.39 18.60 18.83 15.7M
2025-04-15 19.70 19.77 19.22 19.34 18.8M
2025-04-14 19.57 20.10 19.55 19.79 26.0M
2025-04-11 19.07 19.64 19.07 19.45 23.4M
2025-04-10 19.24 19.85 19.24 19.25 31.1M
2025-04-09 18.76 19.43 17.62 19.11 34.7M
2025-04-08 18.38 19.58 17.58 19.03 43.8M
2025-04-07 18.95 19.88 18.63 18.63 28.8M
2025-04-03 20.15 20.90 20.08 20.70 31.4M
2025-04-02 20.13 20.35 20.04 20.14 13.9M
2025-04-01 20.00 20.18 19.85 19.99 15.2M
2025-03-31 20.15 20.47 19.65 19.80 20.5M
2025-03-28 21.15 21.17 20.14 20.16 27.1M
2025-03-27 20.80 21.45 20.31 21.13 24.3M
2025-03-26 21.00 21.48 20.88 20.98 17.5M
2025-03-25 20.83 21.80 20.83 21.16 22.3M
2025-03-24 21.52 21.59 20.61 21.03 26.2M
2025-03-21 21.47 22.03 21.30 21.48 23.4M
2025-03-20 22.28 22.30 21.61 21.66 32.1M
2025-03-19 21.50 22.85 21.28 22.39 54.0M
2025-03-18 21.60 22.22 21.56 21.64 31.3M
2025-03-17 22.00 22.62 21.70 21.78 36.6M
2025-03-14 22.00 22.40 21.46 21.70 41.6M
2025-03-13 22.00 22.16 21.20 21.47 48.7M
2025-03-12 23.06 23.16 22.17 22.17 65.2M
2025-03-11 22.70 23.70 22.41 23.24 77.0M
2025-03-10 22.49 23.42 21.95 23.25 92.8M
2025-03-07 21.27 23.00 21.26 22.30 92.0M
2025-03-06 21.05 22.20 20.74 21.54 65.0M
2025-03-05 21.26 21.40 20.44 20.97 48.2M
2025-03-04 21.00 21.67 21.00 21.43 56.4M
2025-03-03 20.80 22.20 20.79 21.70 103.2M
2025-02-28 19.32 20.70 19.00 20.33 83.7M
2025-02-27 19.75 19.87 19.12 19.43 24.5M
2025-02-26 19.70 19.88 19.54 19.74 23.2M
2025-02-25 19.66 20.18 19.60 19.71 25.3M
2025-02-24 19.90 20.50 19.70 19.86 34.9M
2025-02-21 20.08 20.18 19.82 20.01 34.5M
2025-02-20 20.07 20.69 20.01 20.19 43.6M
2025-02-19 19.73 20.07 19.50 20.05 41.5M
2025-02-18 19.08 20.90 18.82 19.90 74.1M
2025-02-17 19.30 19.34 18.89 19.08 24.5M
2025-02-14 19.33 19.67 19.15 19.30 21.8M
2025-02-13 19.80 19.88 19.35 19.36 22.7M
2025-02-12 19.50 19.93 19.40 19.78 22.9M
2025-02-11 19.91 19.92 19.56 19.62 23.6M
2025-02-10 19.81 20.08 19.69 19.91 30.1M
2025-02-07 19.77 20.00 19.52 19.77 44.5M
2025-02-06 18.98 19.94 18.74 19.94 44.0M
2025-02-05 18.82 19.26 18.60 19.02 32.8M
2025-01-27 19.19 19.19 18.31 18.32 20.2M
2025-01-24 18.65 18.93 18.55 18.93 21.0M
2025-01-23 19.00 19.62 18.68 18.68 35.5M
2025-01-22 18.82 19.04 18.64 18.75 15.4M
2025-01-21 19.16 19.17 18.68 18.97 17.4M
2025-01-20 19.26 19.33 18.93 19.03 23.8M
2025-01-17 19.32 19.84 18.96 19.25 31.5M
2025-01-16 19.05 19.51 18.93 19.32 31.7M
2025-01-15 18.94 19.29 18.59 19.03 33.9M
2025-01-14 18.26 18.95 18.07 18.92 31.9M
2025-01-13 17.64 18.32 17.53 18.17 20.0M
2025-01-10 18.41 18.79 18.02 18.04 33.5M
2025-01-09 18.00 18.62 17.91 18.38 24.1M
2025-01-08 18.33 18.33 17.51 18.10 25.8M
2025-01-07 17.91 18.45 17.71 18.39 25.9M
2025-01-06 17.64 18.27 17.28 17.90 28.8M
2025-01-03 18.42 18.60 17.66 17.69 28.7M
2025-01-02 18.73 19.04 18.11 18.35 22.7M