GuiZhou YongJi Printing Co Ltd (603058)

603058
🏛️ 중국 →
9.69
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
2021-12-31 9.75 10.29 9.37 9.67 45.9M
2021-12-30 8.52 9.35 8.47 9.35 11.4M
2021-12-29 8.43 8.59 8.37 8.50 5.3M
2021-12-28 8.35 8.65 8.30 8.49 7.2M
2021-12-27 8.11 8.50 8.00 8.35 7.0M
2021-12-24 8.21 8.23 8.05 8.11 3.7M
2021-12-23 8.18 8.23 8.08 8.13 5.0M
2021-12-22 8.06 8.23 7.99 8.20 5.5M
2021-12-21 7.92 8.10 7.86 8.06 4.0M
2021-12-20 7.82 8.13 7.80 7.92 4.6M
2021-12-17 8.02 8.03 7.79 7.85 3.3M
2021-12-16 7.96 8.02 7.84 7.92 4.5M
2021-12-15 7.76 8.22 7.72 7.94 8.2M
2021-12-14 7.50 7.87 7.46 7.77 5.2M
2021-12-13 7.70 7.74 7.64 7.64 2.8M
2021-12-10 7.75 7.75 7.64 7.64 3.8M
2021-12-09 7.72 7.84 7.70 7.74 3.7M
2021-12-08 7.69 7.79 7.63 7.70 4.1M
2021-12-07 7.95 7.99 7.66 7.71 5.9M
2021-12-06 8.16 8.24 7.90 7.95 7.9M
2021-12-03 8.88 8.90 8.28 8.40 10.1M
2021-12-02 8.60 8.69 8.46 8.63 9.3M
2021-12-01 8.22 8.68 8.20 8.57 9.5M
2021-11-30 8.15 8.38 8.14 8.29 5.2M
2021-11-29 7.97 8.31 7.97 8.18 4.6M
2021-11-26 8.09 8.18 7.99 8.14 2.8M
2021-11-25 8.13 8.21 8.06 8.13 2.8M
2021-11-24 8.20 8.24 8.06 8.13 5.0M
2021-11-23 7.86 8.31 7.83 8.27 8.0M
2021-11-22 7.97 7.98 7.86 7.91 2.6M
2021-11-19 7.93 8.00 7.78 7.94 3.0M
2021-11-18 8.09 8.11 7.89 7.94 3.4M
2021-11-17 7.97 8.14 7.92 8.07 3.6M
2021-11-16 8.19 8.24 7.98 8.01 6.4M
2021-11-15 8.23 8.25 8.10 8.19 6.0M
2021-11-12 7.98 8.25 7.87 8.16 7.7M
2021-11-11 7.81 8.04 7.76 7.98 11.4M
2021-11-10 7.72 8.49 7.64 8.02 15.9M
2021-11-09 7.45 7.75 7.45 7.72 4.6M
2021-11-08 7.60 7.60 7.40 7.49 2.7M
2021-11-05 7.45 7.61 7.43 7.53 3.6M
2021-11-04 7.37 7.51 7.28 7.48 4.2M
2021-11-03 7.18 7.42 7.13 7.39 4.4M
2021-11-02 7.20 7.44 7.12 7.18 4.1M
2021-11-01 7.13 7.22 6.98 7.21 2.6M
2021-10-29 7.00 7.26 6.94 7.17 2.2M
2021-10-28 7.14 7.24 6.92 6.98 2.4M
2021-10-27 7.31 7.32 7.15 7.16 2.3M
2021-10-26 7.30 7.43 7.23 7.33 2.9M
2021-10-25 7.29 7.34 7.14 7.30 2.3M
2021-10-22 7.17 7.34 7.03 7.32 2.5M
2021-10-21 7.28 7.28 7.13 7.17 2.0M
2021-10-20 7.37 7.45 7.16 7.28 3.1M
2021-10-19 7.29 7.47 7.27 7.34 3.0M
2021-10-18 7.20 7.31 7.13 7.27 2.2M
2021-10-15 7.38 7.38 7.13 7.16 2.7M
2021-10-14 7.18 7.39 7.10 7.34 2.6M
2021-10-13 7.37 7.46 7.16 7.19 3.2M
2021-10-12 7.72 7.73 7.43 7.53 4.0M
2021-10-11 7.85 7.90 7.71 7.76 2.6M
2021-10-08 7.86 7.93 7.73 7.82 3.4M
2021-09-30 7.59 7.93 7.55 7.80 3.7M
2021-09-29 7.72 7.75 7.44 7.44 3.7M
2021-09-28 8.03 8.05 7.69 7.75 4.1M
2021-09-27 8.27 8.42 7.85 7.91 7.7M
2021-09-24 8.80 8.96 8.35 8.42 7.7M
2021-09-23 8.25 8.80 8.24 8.70 8.0M
2021-09-22 8.18 8.37 8.16 8.23 4.3M
2021-09-17 8.60 8.63 8.25 8.37 5.7M
2021-09-16 8.75 8.80 8.50 8.63 8.4M
2021-09-15 8.24 9.05 8.20 8.81 14.0M
2021-09-14 8.81 8.81 8.23 8.24 13.2M
2021-09-13 8.38 8.65 8.05 8.65 11.2M
2021-09-10 7.68 7.95 7.68 7.86 5.2M
2021-09-09 8.36 8.36 7.71 7.72 10.4M
2021-09-08 7.50 7.88 7.43 7.88 5.4M
2021-09-07 7.41 7.59 7.37 7.47 4.4M
2021-09-06 7.38 7.48 7.33 7.37 3.3M
2021-09-03 7.26 7.43 7.20 7.39 4.6M
2021-09-02 7.20 7.27 7.15 7.26 2.6M
2021-09-01 7.11 7.24 7.06 7.20 3.1M
2021-08-31 7.06 7.14 7.04 7.11 2.0M
2021-08-30 7.25 7.25 7.01 7.07 3.6M
2021-08-27 7.01 7.26 7.00 7.20 4.5M
2021-08-26 7.23 7.48 7.10 7.13 5.8M
2021-08-25 7.18 7.18 7.07 7.09 2.1M
2021-08-24 7.16 7.19 7.13 7.18 2.3M
2021-08-23 7.14 7.22 7.12 7.16 2.7M
2021-08-20 7.02 7.14 6.98 7.14 2.3M
2021-08-19 7.09 7.12 6.97 7.03 2.1M
2021-08-18 7.04 7.13 7.00 7.09 2.5M
2021-08-17 7.10 7.21 7.03 7.04 3.4M
2021-08-16 7.00 7.19 6.98 7.09 4.7M
2021-08-13 6.87 6.98 6.85 6.97 2.2M
2021-08-12 6.95 7.04 6.88 6.89 2.4M
2021-08-11 6.84 7.00 6.77 6.93 4.6M
2021-08-10 6.72 6.89 6.68 6.84 2.6M
2021-08-09 6.68 6.73 6.65 6.72 1.5M
2021-08-06 6.67 6.69 6.60 6.67 1.2M
2021-08-05 6.81 6.81 6.66 6.67 1.8M
2021-08-04 6.84 6.85 6.77 6.81 1.4M
2021-08-03 6.73 6.88 6.70 6.84 2.3M
2021-08-02 6.70 6.76 6.54 6.74 1.7M
2021-07-30 6.71 6.74 6.65 6.71 1.4M
2021-07-29 6.74 6.77 6.66 6.71 1.5M
2021-07-28 6.74 6.80 6.66 6.68 2.8M
2021-07-27 6.90 6.91 6.76 6.77 2.1M
2021-07-26 6.92 7.00 6.81 6.85 2.5M
2021-07-23 6.81 6.94 6.79 6.94 2.8M
2021-07-22 6.96 6.96 6.85 6.85 2.8M
2021-07-21 6.74 6.81 6.74 6.79 1.3M
2021-07-20 6.72 6.77 6.70 6.76 1.2M
2021-07-19 6.97 6.97 6.70 6.78 3.3M
2021-07-16 6.76 6.78 6.69 6.74 1.0M
2021-07-15 6.77 6.80 6.69 6.72 2.2M
2021-07-14 6.92 6.92 6.78 6.81 1.9M
2021-07-13 6.87 6.94 6.82 6.89 1.8M
2021-07-12 6.83 6.90 6.81 6.89 1.8M
2021-07-09 6.72 6.87 6.63 6.86 2.3M
2021-07-08 6.88 6.90 6.70 6.73 2.5M
2021-07-07 6.86 6.92 6.85 6.87 1.2M
2021-07-06 6.89 6.91 6.83 6.89 1.6M
2021-07-05 6.85 6.91 6.80 6.91 1.5M
2021-07-02 6.95 6.95 6.83 6.85 2.0M
2021-07-01 6.98 7.02 6.92 6.92 2.0M
2021-06-30 6.97 7.05 6.95 6.98 2.0M
2021-06-29 7.18 7.28 6.98 6.99 3.3M
2021-06-28 7.07 7.32 7.07 7.18 4.7M
2021-06-25 7.00 7.15 6.96 7.07 2.5M
2021-06-24 7.00 7.04 6.95 6.97 2.0M
2021-06-23 7.05 7.06 6.99 7.00 1.9M
2021-06-22 7.05 7.08 7.02 7.04 1.9M
2021-06-21 6.96 7.04 6.91 7.04 2.2M
2021-06-18 6.93 7.05 6.87 7.00 2.5M
2021-06-17 6.97 7.03 6.92 6.95 2.3M
2021-06-16 7.14 7.15 6.98 6.99 2.5M
2021-06-15 7.13 7.20 7.05 7.15 2.7M
2021-06-11 7.31 7.36 7.16 7.17 4.2M
2021-06-10 7.18 7.47 7.12 7.36 7.7M
2021-06-09 7.18 7.47 7.11 7.29 8.0M
2021-06-08 7.11 7.25 7.05 7.15 3.6M
2021-06-07 7.30 7.36 7.08 7.12 3.4M
2021-06-04 6.99 7.25 6.95 7.10 3.4M
2021-06-03 7.08 7.10 6.98 7.00 2.4M
2021-06-02 7.11 7.18 7.05 7.07 2.9M
2021-06-01 7.13 7.24 7.07 7.19 4.3M
2021-05-31 7.00 7.49 7.00 7.19 6.7M
2021-05-28 6.96 7.12 6.90 6.99 3.1M
2021-05-27 7.05 7.06 6.93 6.97 2.6M
2021-05-26 6.93 7.08 6.86 7.01 3.6M
2021-05-25 6.91 6.99 6.86 6.93 1.9M
2021-05-24 6.82 7.00 6.81 6.89 2.3M
2021-05-21 6.81 6.85 6.76 6.82 1.7M
2021-05-20 7.02 7.03 6.87 6.89 2.6M
2021-05-19 6.97 7.08 6.94 7.03 2.7M
2021-05-18 6.89 6.98 6.88 6.97 1.6M
2021-05-17 7.00 7.04 6.87 6.88 3.2M
2021-05-14 6.96 7.12 6.95 7.05 3.2M
2021-05-13 6.95 7.12 6.92 6.97 3.1M
2021-05-12 6.91 7.02 6.81 7.00 3.7M
2021-05-11 6.89 7.08 6.80 6.95 3.8M
2021-05-10 7.03 7.03 6.78 6.88 4.8M
2021-05-07 6.95 7.12 6.95 7.03 3.7M
2021-05-06 7.10 7.10 6.95 6.95 6.2M
2021-04-30 6.96 7.21 6.96 7.14 12.5M
2021-04-29 7.88 8.28 7.51 7.61 18.4M
2021-04-28 7.10 7.87 7.10 7.87 9.0M
2021-04-27 7.37 7.39 7.07 7.15 5.3M
2021-04-26 7.47 7.49 7.30 7.41 4.8M
2021-04-23 7.80 7.80 7.49 7.58 6.0M
2021-04-22 7.40 7.62 7.35 7.60 4.7M
2021-04-21 7.36 7.62 7.33 7.42 3.8M
2021-04-20 7.45 7.53 7.35 7.39 3.2M
2021-04-19 7.48 7.49 7.39 7.49 3.3M
2021-04-16 7.31 7.48 7.30 7.45 3.1M
2021-04-15 7.38 7.38 7.25 7.30 2.4M
2021-04-14 7.25 7.38 7.25 7.38 2.4M
2021-04-13 7.25 7.39 7.22 7.28 3.4M
2021-04-12 7.72 7.73 7.31 7.32 8.0M
2021-04-09 7.79 7.90 7.69 7.75 3.9M
2021-04-08 7.90 7.95 7.76 7.79 5.1M
2021-04-07 7.79 8.08 7.67 7.96 6.6M
2021-04-06 7.72 7.85 7.65 7.83 4.1M
2021-04-02 7.88 7.89 7.71 7.74 5.2M
2021-04-01 8.01 8.02 7.80 7.89 5.9M
2021-03-31 7.91 8.04 7.79 8.03 6.7M
2021-03-30 7.72 8.37 7.71 7.99 12.2M
2021-03-29 7.56 7.80 7.52 7.79 7.7M
2021-03-26 7.62 7.78 7.51 7.65 7.8M
2021-03-25 7.74 7.82 7.42 7.68 11.8M
2021-03-24 8.15 8.68 7.85 7.98 24.2M
2021-03-23 7.90 8.15 7.90 8.15 6.0M
2021-03-22 7.33 7.45 7.32 7.41 3.7M
2021-03-19 7.27 7.59 7.26 7.39 6.0M
2021-03-18 7.58 7.60 7.32 7.34 7.3M
2021-03-17 7.70 7.73 7.55 7.64 4.3M
2021-03-16 7.56 7.78 7.55 7.67 4.5M
2021-03-15 7.65 7.80 7.53 7.57 4.8M
2021-03-12 7.50 7.74 7.36 7.72 6.6M
2021-03-11 7.45 7.55 7.17 7.51 5.2M
2021-03-10 7.35 7.53 7.30 7.45 4.2M
2021-03-09 7.70 7.74 7.22 7.35 7.8M
2021-03-08 8.09 8.09 7.72 7.74 9.5M
2021-03-05 7.82 8.22 7.71 8.07 12.2M
2021-03-04 7.56 7.97 7.53 7.81 10.4M
2021-03-03 7.61 7.73 7.43 7.65 9.1M
2021-03-02 7.34 7.99 7.27 7.68 13.9M
2021-03-01 7.13 7.34 7.12 7.32 4.9M
2021-02-26 7.04 7.19 7.01 7.11 3.4M
2021-02-25 7.34 7.46 7.12 7.15 6.4M
2021-02-24 7.25 7.56 7.16 7.35 8.2M
2021-02-23 7.30 7.33 7.11 7.21 5.4M
2021-02-22 7.50 7.58 7.30 7.33 8.7M
2021-02-19 7.28 7.51 7.18 7.46 7.2M
2021-02-18 7.09 7.40 7.00 7.26 7.6M
2021-02-10 7.15 7.26 6.96 7.02 7.1M
2021-02-09 6.93 7.21 6.89 7.14 8.7M
2021-02-08 6.93 7.15 6.75 6.96 7.7M
2021-02-05 7.26 7.34 6.86 6.95 11.5M
2021-02-04 7.57 7.57 7.06 7.27 12.6M
2021-02-03 7.48 7.78 7.30 7.59 14.2M
2021-02-02 7.89 7.99 7.42 7.48 16.8M
2021-02-01 8.27 8.39 7.83 7.84 26.9M
2021-01-29 8.70 9.20 8.70 8.70 20.9M
2021-01-28 8.03 9.67 7.91 9.67 41.0M
2021-01-27 8.79 8.79 8.79 8.79 5.2M
2021-01-26 10.97 11.25 9.77 9.77 14.2M
2021-01-25 10.86 10.86 10.52 10.86 34.3M
2021-01-22 8.70 9.87 8.32 9.87 22.8M
2021-01-21 8.89 8.97 8.35 8.97 31.5M
2021-01-20 7.74 8.15 7.62 8.15 6.0M
2021-01-19 6.80 7.41 6.68 7.41 4.8M
2021-01-18 6.65 6.87 6.64 6.74 1.8M
2021-01-15 6.47 6.78 6.46 6.68 2.3M
2021-01-14 6.33 6.52 6.21 6.49 2.5M
2021-01-13 6.64 6.64 6.30 6.36 3.0M
2021-01-12 6.61 6.69 6.57 6.64 1.6M
2021-01-11 6.87 6.90 6.64 6.64 1.8M
2021-01-08 6.80 6.91 6.65 6.81 2.3M
2021-01-07 7.03 7.15 6.76 6.84 2.8M
2021-01-06 7.03 7.06 6.82 7.01 2.0M
2021-01-05 7.15 7.15 6.99 7.01 2.0M
2021-01-04 7.08 7.13 7.01 7.12 1.6M