Zhangjiagang Zhonghuan Hailu High-End Equipment Co Ltd (301040)

301040
🏛️ 중국 →
21.68
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
2022-12-30 19.25 19.35 19.00 19.12 0.8M
2022-12-29 19.20 19.46 19.05 19.17 1.0M
2022-12-28 19.60 19.60 19.11 19.19 1.0M
2022-12-27 19.49 19.87 19.25 19.60 1.5M
2022-12-26 18.74 19.75 18.60 19.65 2.6M
2022-12-23 18.96 19.10 18.69 18.77 1.2M
2022-12-22 19.72 19.85 19.02 19.07 1.7M
2022-12-21 19.50 20.26 19.40 19.70 2.4M
2022-12-20 19.25 20.05 19.23 19.54 2.0M
2022-12-19 20.15 20.15 19.22 19.37 1.7M
2022-12-16 20.50 20.67 20.01 20.11 1.1M
2022-12-15 20.50 20.73 20.33 20.66 0.9M
2022-12-14 20.67 20.79 20.30 20.52 1.1M
2022-12-13 20.48 20.65 20.35 20.60 1.1M
2022-12-12 20.58 20.64 20.30 20.46 1.0M
2022-12-09 20.85 20.88 20.51 20.57 1.4M
2022-12-08 21.09 21.17 20.77 20.83 1.2M
2022-12-07 21.26 21.35 21.05 21.09 1.5M
2022-12-06 21.56 21.56 21.14 21.22 1.5M
2022-12-05 21.89 21.89 21.40 21.57 1.4M
2022-12-02 21.51 22.02 21.51 21.73 1.5M
2022-12-01 21.40 21.77 21.33 21.59 1.4M
2022-11-30 21.78 21.98 21.17 21.26 1.5M
2022-11-29 21.88 22.04 21.44 21.78 1.7M
2022-11-28 21.88 21.95 21.36 21.70 1.2M
2022-11-25 22.70 22.97 21.85 21.88 1.8M
2022-11-24 22.52 23.30 22.36 22.76 2.5M
2022-11-23 22.40 22.54 21.40 22.22 2.0M
2022-11-22 22.91 23.10 22.30 22.36 1.9M
2022-11-21 22.39 22.99 22.21 22.89 2.1M
2022-11-18 23.12 23.19 22.35 22.39 2.1M
2022-11-17 23.18 23.25 22.70 23.12 2.2M
2022-11-16 23.83 24.35 23.07 23.28 3.4M
2022-11-15 22.05 23.75 22.02 23.75 3.8M
2022-11-14 22.38 22.54 22.02 22.24 1.2M
2022-11-11 22.70 22.92 22.42 22.42 1.5M
2022-11-10 22.56 22.83 22.31 22.42 1.1M
2022-11-09 22.77 22.96 22.59 22.64 1.2M
2022-11-08 23.14 23.14 22.58 22.89 1.4M
2022-11-07 23.10 23.30 22.69 23.08 1.7M
2022-11-04 22.70 23.22 22.61 23.10 1.9M
2022-11-03 22.45 22.90 22.21 22.79 1.4M
2022-11-02 22.42 22.68 22.21 22.58 1.4M
2022-11-01 21.70 22.48 21.70 22.44 1.6M
2022-10-31 20.81 22.00 20.81 21.62 1.6M
2022-10-28 22.11 22.58 20.98 21.13 1.7M
2022-10-27 23.40 23.40 22.25 22.29 2.5M
2022-10-26 22.70 23.50 22.60 23.33 3.7M
2022-10-25 22.16 24.26 21.65 23.79 4.5M
2022-10-24 22.31 23.14 22.18 22.27 1.8M
2022-10-21 21.98 22.75 21.98 22.24 1.8M
2022-10-20 22.11 22.35 21.68 21.82 1.0M
2022-10-19 22.10 22.58 22.08 22.24 1.1M
2022-10-18 22.18 22.60 21.85 22.43 1.1M
2022-10-17 22.01 22.25 21.90 22.18 0.8M
2022-10-14 21.72 22.15 21.69 22.07 1.1M
2022-10-13 21.31 21.82 21.10 21.61 1.5M
2022-10-12 20.25 21.37 19.93 21.18 1.7M
2022-10-11 20.35 20.41 19.93 20.17 0.8M
2022-10-10 20.35 20.79 20.02 20.13 1.0M
2022-09-30 21.30 21.36 20.34 20.34 1.3M
2022-09-29 21.45 21.60 20.67 21.02 1.5M
2022-09-28 21.98 22.31 21.07 21.33 1.6M
2022-09-27 21.32 22.19 21.26 21.83 1.6M
2022-09-26 22.00 22.29 21.30 21.33 1.4M
2022-09-23 22.34 22.51 21.46 21.62 0.9M
2022-09-22 22.23 22.67 22.01 22.35 0.9M
2022-09-21 21.37 22.30 21.31 22.27 1.5M
2022-09-20 22.40 22.75 21.70 21.95 1.4M
2022-09-19 21.82 21.82 21.20 21.33 1.1M
2022-09-16 22.37 22.62 21.81 21.82 1.1M
2022-09-15 23.55 23.88 22.18 22.51 1.7M
2022-09-14 23.10 23.88 22.97 23.37 1.1M
2022-09-13 23.54 24.00 23.35 23.55 1.1M
2022-09-09 23.97 24.00 23.18 23.41 1.2M
2022-09-08 24.32 24.57 23.74 23.77 2.0M
2022-09-07 24.71 25.14 24.35 24.46 2.4M
2022-09-06 25.98 26.12 23.90 24.58 3.4M
2022-09-05 23.75 24.65 23.75 24.43 2.2M
2022-09-02 23.00 23.93 22.74 23.75 2.0M
2022-09-01 23.50 24.72 23.08 23.11 2.6M
2022-08-31 24.00 24.19 22.75 22.84 2.6M
2022-08-30 24.20 24.70 24.01 24.19 2.5M
2022-08-29 24.65 25.69 24.45 25.66 1.6M
2022-08-26 25.19 25.61 24.70 25.03 1.3M
2022-08-25 25.95 26.02 24.73 25.12 1.7M
2022-08-24 27.29 27.44 25.76 25.98 2.3M
2022-08-23 27.53 27.65 26.90 26.99 2.0M
2022-08-22 28.31 28.56 27.20 27.41 2.2M
2022-08-19 29.48 29.90 28.16 28.26 2.5M
2022-08-18 29.52 30.07 29.01 29.46 2.9M
2022-08-17 30.00 30.31 29.25 29.47 3.7M
2022-08-16 29.35 31.09 29.18 30.06 5.4M
2022-08-15 28.59 29.38 28.59 29.06 2.1M
2022-08-12 29.22 29.58 28.88 28.96 4.4M
2022-08-11 30.50 31.27 30.03 30.98 5.6M
2022-08-10 30.00 30.82 29.60 30.34 6.0M
2022-08-09 28.05 29.23 27.90 29.13 3.2M
2022-08-08 27.73 28.06 27.07 28.00 1.9M
2022-08-05 27.50 27.93 27.30 27.90 1.7M
2022-08-04 27.01 27.99 27.01 27.57 2.7M
2022-08-03 27.73 28.91 27.11 27.30 4.9M
2022-08-02 31.00 31.00 28.75 29.50 2.1M
2022-08-01 31.61 31.75 30.69 31.23 2.0M
2022-07-29 32.08 33.20 31.71 32.20 2.6M
2022-07-28 33.19 33.19 32.18 32.26 2.2M
2022-07-27 31.53 32.91 31.30 32.90 2.3M
2022-07-26 32.32 32.32 30.63 31.47 1.4M
2022-07-25 32.97 33.29 31.50 31.78 2.1M
2022-07-22 33.83 34.14 32.86 32.96 2.6M
2022-07-21 35.70 35.70 33.39 33.61 3.3M
2022-07-20 34.29 35.99 33.77 35.07 4.3M
2022-07-19 33.92 35.96 33.71 34.20 4.4M
2022-07-18 33.37 35.16 33.13 34.11 4.4M
2022-07-15 33.18 36.49 33.14 33.60 6.0M
2022-07-14 30.50 32.70 30.08 32.66 4.9M
2022-07-13 28.89 31.30 28.29 30.71 4.0M
2022-07-12 28.21 29.74 28.13 28.85 2.4M
2022-07-11 28.29 28.55 27.67 28.35 1.0M
2022-07-08 28.79 29.30 28.30 28.36 1.1M
2022-07-07 28.61 29.27 28.00 28.97 1.4M
2022-07-06 28.59 29.79 28.15 28.55 1.6M
2022-07-05 29.60 29.83 28.20 28.55 1.9M
2022-07-04 30.15 30.27 29.01 29.60 1.2M
2022-07-01 30.31 30.63 29.60 29.97 1.4M
2022-06-30 30.20 30.95 29.87 30.53 1.8M
2022-06-29 31.78 31.86 30.11 30.20 2.6M
2022-06-28 31.44 33.30 31.30 31.83 3.7M
2022-06-27 31.54 32.44 30.37 31.59 3.4M
2022-06-24 30.56 32.13 30.03 31.38 3.3M
2022-06-23 29.40 30.46 29.12 30.45 2.4M
2022-06-22 30.02 30.56 29.21 29.28 2.1M
2022-06-21 30.86 30.89 29.58 29.67 2.8M
2022-06-20 29.85 31.44 29.42 30.42 4.9M
2022-06-17 27.70 29.81 27.61 29.10 3.4M
2022-06-16 27.32 28.36 27.28 27.98 1.5M
2022-06-15 28.33 28.58 27.33 27.43 2.0M
2022-06-14 28.31 28.47 26.88 28.28 2.5M
2022-06-13 28.49 29.22 28.28 28.77 1.9M
2022-06-10 28.28 29.48 27.74 28.71 2.1M
2022-06-09 30.80 31.15 28.50 28.52 3.8M
2022-06-08 30.12 32.29 30.00 31.51 5.3M
2022-06-07 30.15 32.70 28.40 30.70 5.6M
2022-06-06 29.21 30.21 29.01 30.00 4.0M
2022-06-02 28.63 29.58 27.80 29.16 3.5M
2022-06-01 28.61 29.20 27.89 28.30 3.2M
2022-05-31 29.50 30.29 28.90 29.06 4.6M
2022-05-30 28.89 29.42 27.02 28.67 3.4M
2022-05-27 29.36 29.93 28.00 28.23 3.8M
2022-05-26 31.00 31.38 29.00 29.35 5.4M
2022-05-25 30.45 32.88 29.53 31.78 6.7M
2022-05-24 28.50 33.00 28.20 31.45 8.0M
2022-05-23 28.80 29.16 27.75 29.00 6.2M
2022-05-20 30.07 31.06 28.80 29.89 9.1M
2022-05-19 23.99 29.16 23.80 29.16 6.7M
2022-05-18 23.86 24.34 23.80 24.30 0.6M
2022-05-17 23.80 24.30 23.55 23.98 0.5M
2022-05-16 24.48 24.68 23.85 23.98 0.6M
2022-05-13 24.50 24.63 23.90 24.23 0.7M
2022-05-12 23.70 24.60 23.70 24.28 0.9M
2022-05-11 23.72 24.78 23.67 24.00 1.6M
2022-05-10 22.77 25.16 22.38 24.03 1.7M
2022-05-09 22.33 23.21 22.31 23.03 0.5M
2022-05-06 22.70 23.00 22.16 22.79 0.7M
2022-05-05 23.42 23.42 22.05 23.00 0.9M
2022-04-29 21.47 22.38 21.20 22.23 1.0M
2022-04-28 21.57 21.57 20.68 20.93 0.7M
2022-04-27 20.69 21.65 20.05 21.57 1.1M
2022-04-26 21.80 22.33 20.52 20.71 1.0M
2022-04-25 23.46 23.65 21.82 21.82 1.2M
2022-04-22 23.00 24.62 22.80 24.09 1.1M
2022-04-21 26.20 26.87 23.50 23.62 1.7M
2022-04-20 25.96 26.07 25.40 25.72 0.6M
2022-04-19 25.61 26.33 25.31 25.98 0.7M
2022-04-18 25.00 25.69 24.52 25.53 0.7M
2022-04-15 25.75 25.75 24.87 25.00 0.6M
2022-04-14 25.86 26.28 25.72 25.76 0.6M
2022-04-13 26.54 26.61 25.54 25.68 0.6M
2022-04-12 25.46 26.60 25.46 26.55 0.7M
2022-04-11 26.71 27.04 25.70 25.89 0.9M
2022-04-08 27.65 27.87 26.82 27.04 0.9M
2022-04-07 28.02 28.34 27.40 27.64 0.8M
2022-04-06 28.45 28.89 28.17 28.56 0.9M
2022-04-01 29.40 29.40 28.38 28.43 1.3M
2022-03-31 29.61 30.03 29.32 29.51 0.8M
2022-03-30 30.12 30.12 29.37 29.73 0.9M
2022-03-29 31.30 31.50 29.30 29.39 1.2M
2022-03-28 31.68 31.71 30.64 30.89 0.8M
2022-03-25 32.68 32.90 31.68 31.68 1.3M
2022-03-24 33.22 34.50 32.80 32.82 1.1M
2022-03-23 34.50 35.13 33.70 33.85 1.7M
2022-03-22 33.21 34.19 32.80 33.50 1.7M
2022-03-21 31.64 33.99 31.64 33.40 1.9M
2022-03-18 32.09 32.73 31.61 32.49 0.9M
2022-03-17 32.01 32.69 31.54 32.20 1.6M
2022-03-16 32.01 32.15 29.63 31.61 2.0M
2022-03-15 34.33 34.80 31.46 31.61 2.0M
2022-03-14 36.02 36.65 34.80 34.80 1.7M
2022-03-11 37.44 37.73 36.32 36.96 2.4M
2022-03-10 37.50 38.59 36.19 38.50 3.3M
2022-03-09 35.98 37.50 34.51 36.79 2.3M
2022-03-08 37.07 37.49 34.52 35.55 2.0M
2022-03-07 38.93 38.93 37.01 37.44 2.4M
2022-03-04 38.50 39.70 37.99 39.03 3.7M
2022-03-03 37.60 40.50 37.50 39.60 6.0M
2022-03-02 36.53 37.30 36.20 37.07 1.5M
2022-03-01 35.91 38.37 35.91 36.82 2.4M
2022-02-28 35.42 35.94 34.10 35.81 0.8M
2022-02-25 35.80 36.25 35.40 35.42 0.8M
2022-02-24 36.27 36.90 35.01 35.50 1.4M
2022-02-23 35.23 36.49 35.15 36.24 1.0M
2022-02-22 35.88 36.00 35.00 35.23 0.9M
2022-02-21 35.52 36.30 35.39 36.11 0.8M
2022-02-18 35.97 36.47 35.46 35.63 1.0M
2022-02-17 35.84 36.95 35.51 36.30 1.7M
2022-02-16 35.38 35.92 35.08 35.86 1.2M
2022-02-15 34.59 35.77 34.10 35.40 1.2M
2022-02-14 34.90 35.08 33.98 34.59 0.9M
2022-02-11 35.50 35.72 34.30 34.59 1.4M
2022-02-10 35.50 36.63 34.80 35.96 1.6M
2022-02-09 35.29 35.55 34.37 35.45 1.4M
2022-02-08 34.61 35.87 34.06 35.22 1.6M
2022-02-07 35.73 36.05 33.13 34.70 2.4M
2022-01-28 35.17 36.81 34.42 36.25 1.2M
2022-01-27 36.10 36.27 34.70 35.12 1.3M
2022-01-26 34.53 38.70 34.53 36.98 1.9M
2022-01-25 36.97 37.00 34.39 34.48 1.2M
2022-01-24 36.38 37.49 36.15 36.96 0.5M
2022-01-21 36.00 36.94 35.84 36.60 0.7M
2022-01-20 36.88 37.38 35.95 36.10 0.9M
2022-01-19 37.68 37.77 36.62 36.88 1.1M
2022-01-18 38.52 38.58 37.63 37.71 1.1M
2022-01-17 38.30 38.88 38.05 38.51 1.2M
2022-01-14 39.00 39.55 38.46 39.09 1.4M
2022-01-13 39.70 39.70 38.20 38.75 1.1M
2022-01-12 37.81 38.93 37.81 38.82 1.1M
2022-01-11 38.09 38.72 37.65 37.75 0.9M
2022-01-10 37.86 38.40 37.36 38.09 0.7M
2022-01-07 38.66 39.12 37.81 37.90 1.0M
2022-01-06 37.88 39.11 37.65 38.87 1.3M
2022-01-05 39.60 39.60 37.45 37.87 1.7M
2022-01-04 40.01 40.01 39.04 39.71 1.3M