Zhejiang Zhe Kuang Heavy Industry  (300837)

300837
🏛️ 중국 →
25.12
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.65 24.65 24.36 24.51 50.2K
09:35 24.46 24.59 24.45 24.54 23.7K
09:40 24.58 24.71 24.58 24.71 46.1K
09:45 24.69 24.71 24.44 24.44 17.0K
09:50 24.48 24.48 24.34 24.41 43.6K
09:55 24.40 24.40 24.30 24.33 32.8K
10:00 24.35 24.35 24.29 24.32 16.8K
10:05 24.33 24.59 24.33 24.59 35.0K
10:10 24.56 24.70 24.47 24.70 71.6K
10:15 24.71 24.79 24.71 24.77 41.1K
10:20 24.78 25.02 24.76 24.99 75.4K
10:25 24.98 25.02 24.96 24.99 36.4K
10:30 24.97 24.98 24.88 24.90 34.8K
10:35 24.89 24.93 24.85 24.90 8.7K
10:40 24.87 24.88 24.84 24.87 3.8K
10:45 24.87 24.90 24.84 24.89 21.0K
10:50 24.88 24.92 24.87 24.91 9.0K
10:55 24.90 24.95 24.90 24.90 8.0K
11:00 24.90 24.92 24.87 24.92 7.9K
11:05 24.91 24.93 24.89 24.91 5.1K
11:10 24.91 24.92 24.88 24.90 1.8K
11:15 24.91 24.93 24.87 24.88 4.3K
11:20 24.87 24.87 24.86 24.86 6.2K
11:25 24.88 24.88 24.84 24.88 7.4K
13:00 24.86 24.86 24.75 24.75 12.2K
13:05 24.76 24.79 24.75 24.76 13.6K
13:10 24.76 24.86 24.76 24.79 26.9K
13:15 24.84 24.84 24.79 24.79 12.7K
13:20 24.81 24.82 24.78 24.78 8.2K
13:25 24.77 24.77 24.75 24.76 7.9K
13:30 24.76 24.76 24.75 24.76 4.1K
13:35 24.73 24.76 24.71 24.75 12.6K
13:40 24.75 24.77 24.73 24.77 2.1K
13:45 24.76 24.81 24.74 24.81 9.7K
13:50 24.81 24.81 24.71 24.72 11.4K
13:55 24.75 24.81 24.72 24.72 10.6K
14:00 24.71 24.76 24.70 24.76 17.9K
14:05 24.76 24.85 24.73 24.85 16.5K
14:10 24.82 24.84 24.80 24.80 7.5K
14:15 24.80 24.86 24.80 24.85 9.9K
14:20 24.86 24.88 24.81 24.81 7.0K
14:25 24.81 24.84 24.78 24.84 10.4K
14:30 24.83 24.85 24.74 24.75 19.4K
14:35 24.74 24.79 24.74 24.77 11.6K
14:40 24.75 24.79 24.72 24.78 9.2K
14:45 24.79 24.82 24.76 24.78 16.2K
14:50 24.78 24.79 24.75 24.75 16.6K
14:55 24.74 24.76 24.74 24.75 4.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 24.77 25.18 24.32 25.12 1.0M
2025-09-26 24.44 25.03 24.28 24.74 0.9M
2025-09-25 24.98 25.48 24.50 24.52 1.1M
2025-09-24 24.18 24.92 24.01 24.92 1.1M
2025-09-23 24.78 24.84 23.60 24.30 1.8M
2025-09-22 24.91 25.15 24.41 24.91 1.0M
2025-09-19 25.15 25.61 24.69 25.01 1.2M
2025-09-18 25.93 25.98 24.96 25.15 1.4M
2025-09-17 26.11 26.25 25.80 25.94 1.1M
2025-09-16 25.76 26.15 25.55 25.99 1.2M
2025-09-15 25.70 26.09 25.60 25.80 0.9M
2025-09-12 25.71 25.96 25.45 25.90 1.1M
2025-09-11 25.42 25.85 25.32 25.76 1.4M
2025-09-10 25.80 25.93 25.42 25.49 1.1M
2025-09-09 25.66 26.16 25.50 25.76 1.8M
2025-09-08 25.58 25.88 25.39 25.78 1.6M
2025-09-05 24.80 25.50 24.55 25.39 1.7M
2025-09-04 24.50 25.10 24.30 24.84 1.7M
2025-09-03 24.96 25.19 24.22 24.40 1.4M
2025-09-02 24.77 24.98 24.08 24.95 1.9M
2025-09-01 24.34 25.61 24.15 24.90 2.1M
2025-08-29 24.93 25.19 24.22 24.22 1.5M
2025-08-28 24.28 24.63 23.10 24.23 2.3M
2025-08-27 25.50 25.50 24.08 24.08 2.3M
2025-08-26 25.30 25.76 25.18 25.41 0.9M
2025-08-25 25.56 25.76 25.25 25.40 1.0M
2025-08-22 25.70 26.11 25.31 25.55 1.2M
2025-08-21 25.75 26.28 25.61 25.81 1.8M
2025-08-20 25.01 25.71 24.88 25.61 2.0M
2025-08-19 25.07 25.27 24.78 25.14 1.4M
2025-08-18 25.46 25.46 25.02 25.07 2.0M
2025-08-15 25.30 25.57 25.00 25.21 2.0M
2025-08-14 26.20 26.82 25.08 25.30 3.5M
2025-08-13 25.25 26.29 25.21 25.89 2.6M
2025-08-12 25.34 25.48 25.01 25.10 1.2M
2025-08-11 25.20 25.37 25.06 25.34 1.4M
2025-08-08 25.15 25.35 24.39 25.13 1.9M
2025-08-07 25.01 25.06 24.77 24.93 1.4M
2025-08-06 24.86 24.99 24.67 24.89 1.1M
2025-08-05 24.68 24.80 24.54 24.74 1.0M
2025-08-04 24.30 24.60 24.10 24.54 0.8M
2025-08-01 23.91 24.63 23.88 24.41 1.3M
2025-07-31 24.27 24.60 23.87 24.00 1.2M
2025-07-30 24.42 24.86 24.02 24.27 1.4M
2025-07-29 24.48 24.72 24.16 24.51 1.6M
2025-07-28 24.30 24.68 24.22 24.49 1.5M
2025-07-25 24.80 25.08 24.19 24.31 2.9M
2025-07-24 24.90 25.59 24.50 24.55 3.3M
2025-07-23 26.59 26.59 24.79 24.79 5.2M
2025-07-22 26.09 26.79 25.19 26.57 6.5M
2025-07-21 25.88 27.05 25.01 25.56 5.5M
2025-07-18 24.15 25.20 24.15 24.71 1.6M
2025-07-17 23.98 24.22 23.90 24.11 1.0M
2025-07-16 24.14 24.32 23.90 23.99 0.8M
2025-07-15 23.86 24.24 23.53 24.06 1.4M
2025-07-14 23.77 24.08 23.77 23.99 0.9M
2025-07-11 24.20 24.58 23.70 23.76 1.3M
2025-07-10 23.95 24.37 23.75 24.29 1.6M
2025-07-09 24.02 24.44 23.74 24.07 1.8M
2025-07-08 23.42 24.88 23.35 24.12 2.7M
2025-07-07 22.92 23.77 22.72 23.49 1.7M
2025-07-04 23.57 23.88 23.02 23.11 2.1M
2025-07-03 22.82 24.45 22.70 23.45 3.8M
2025-07-02 22.68 23.52 22.56 22.93 2.1M
2025-07-01 22.61 22.65 22.31 22.56 0.9M
2025-06-30 22.42 22.56 22.30 22.54 0.8M
2025-06-27 22.15 22.39 22.06 22.31 0.7M
2025-06-26 22.47 22.47 22.03 22.10 0.8M
2025-06-25 22.50 22.56 22.05 22.29 0.9M
2025-06-24 21.70 22.35 21.68 22.35 1.2M
2025-06-23 21.03 21.74 21.03 21.65 0.7M
2025-06-20 21.30 21.64 21.09 21.25 0.6M
2025-06-19 21.66 21.89 21.13 21.30 0.7M
2025-06-18 21.88 21.93 21.57 21.76 0.5M
2025-06-17 21.92 22.16 21.80 21.89 0.6M
2025-06-16 22.11 22.20 21.84 21.96 0.6M
2025-06-13 22.17 22.19 21.70 21.97 0.9M
2025-06-12 22.26 22.27 21.92 22.08 0.7M
2025-06-11 21.98 22.33 21.90 22.20 1.0M
2025-06-10 22.17 22.38 21.63 21.90 1.2M
2025-06-09 22.09 22.20 21.93 22.13 0.9M
2025-06-06 21.95 21.99 21.66 21.96 0.6M
2025-06-05 21.90 22.03 21.69 21.84 0.8M
2025-06-04 21.65 22.00 21.60 21.90 0.8M
2025-06-03 21.37 21.86 21.16 21.65 0.8M
2025-05-30 21.65 21.73 21.33 21.37 0.8M
2025-05-29 21.51 21.78 21.42 21.69 1.0M
2025-05-28 21.49 21.76 21.23 21.49 1.0M
2025-05-27 21.69 21.80 21.28 21.79 0.8M
2025-05-26 21.24 21.72 21.23 21.50 0.7M
2025-05-23 21.38 21.71 21.19 21.24 0.8M
2025-05-22 21.71 21.98 21.37 21.38 0.8M
2025-05-21 21.99 21.99 21.65 21.84 1.0M
2025-05-20 21.56 22.02 21.45 21.93 1.3M
2025-05-19 21.41 21.77 21.38 21.60 1.0M
2025-05-16 21.31 21.73 21.30 21.60 1.5M
2025-05-15 21.99 22.18 21.41 21.50 2.1M
2025-05-14 22.00 22.00 21.35 21.80 2.3M
2025-05-13 21.68 21.86 21.46 21.78 1.5M
2025-05-12 21.21 21.56 21.02 21.53 1.2M
2025-05-09 21.15 21.28 20.89 21.02 1.1M
2025-05-08 21.18 21.38 21.04 21.21 1.1M
2025-05-07 20.96 21.18 20.91 21.03 1.3M
2025-05-06 20.57 20.94 20.57 20.89 1.2M
2025-04-30 20.52 20.73 20.44 20.49 0.7M
2025-04-29 19.82 20.76 19.59 20.52 1.3M
2025-04-28 20.71 20.71 20.08 20.28 1.0M
2025-04-25 20.67 20.84 20.46 20.66 0.9M
2025-04-24 20.83 20.97 20.42 20.66 1.0M
2025-04-23 20.72 20.95 20.62 20.74 1.2M
2025-04-22 20.71 20.80 20.25 20.61 1.4M
2025-04-21 20.50 20.78 20.44 20.73 1.3M
2025-04-18 21.50 21.75 20.56 20.64 2.5M
2025-04-17 20.05 22.47 20.05 21.35 4.3M
2025-04-16 20.37 20.47 19.71 20.01 1.1M
2025-04-15 20.07 20.30 19.92 20.16 0.7M
2025-04-14 19.89 20.23 19.82 19.97 0.6M
2025-04-11 19.77 20.00 19.33 19.75 0.7M
2025-04-10 19.90 20.22 19.68 19.81 1.3M
2025-04-09 18.90 19.69 17.80 19.55 1.5M
2025-04-08 18.80 19.48 18.53 19.07 1.3M
2025-04-07 21.33 21.33 18.06 18.49 2.6M
2025-04-03 21.60 22.10 21.46 21.96 1.0M
2025-04-02 21.77 22.20 21.62 21.99 0.7M
2025-04-01 21.35 21.96 21.35 21.77 0.9M
2025-03-31 21.51 21.55 20.91 21.34 1.2M
2025-03-28 21.86 22.14 21.51 21.67 1.1M
2025-03-27 21.99 22.08 21.35 21.95 1.0M
2025-03-26 21.78 22.27 21.49 21.99 1.4M
2025-03-25 21.88 21.92 21.32 21.71 1.0M
2025-03-24 22.31 22.45 21.10 21.66 1.9M
2025-03-21 22.59 22.64 22.19 22.29 1.4M
2025-03-20 22.88 22.88 22.50 22.60 1.4M
2025-03-19 22.90 23.07 22.41 22.67 2.4M
2025-03-18 22.02 22.97 22.00 22.88 2.7M
2025-03-17 21.80 22.10 21.75 22.08 1.3M
2025-03-14 21.40 21.85 21.21 21.85 1.4M
2025-03-13 21.73 21.73 21.12 21.40 1.3M
2025-03-12 21.87 21.97 21.59 21.64 1.3M
2025-03-11 21.68 21.88 21.53 21.85 1.0M
2025-03-10 21.58 22.09 21.58 21.93 1.1M
2025-03-07 21.75 22.10 21.53 21.69 1.2M
2025-03-06 21.56 21.85 21.35 21.76 1.5M
2025-03-05 21.30 21.67 20.96 21.44 1.3M
2025-03-04 21.01 21.43 20.99 21.40 0.7M
2025-03-03 21.04 21.54 21.04 21.17 1.1M
2025-02-28 21.65 21.70 20.93 21.00 1.3M
2025-02-27 21.85 21.85 21.32 21.65 1.2M
2025-02-26 21.72 21.97 21.69 21.80 1.2M
2025-02-25 21.30 22.20 21.30 21.76 1.8M
2025-02-24 22.25 22.25 21.35 21.67 2.0M
2025-02-21 21.18 21.91 20.96 21.66 2.7M
2025-02-20 20.74 21.65 20.49 21.37 3.0M
2025-02-19 20.32 20.76 20.22 20.71 1.1M
2025-02-18 20.76 20.85 20.12 20.31 1.0M
2025-02-17 20.38 20.83 20.35 20.83 1.3M
2025-02-14 20.73 20.87 20.33 20.48 1.5M
2025-02-13 20.53 21.45 20.41 20.77 2.7M
2025-02-12 20.03 20.76 20.00 20.48 1.7M
2025-02-11 20.53 20.59 19.95 20.13 2.1M
2025-02-10 20.39 20.55 20.17 20.51 1.0M
2025-02-07 20.60 20.70 20.05 20.38 1.4M
2025-02-06 20.19 20.51 20.12 20.50 1.0M
2025-02-05 20.36 20.49 20.05 20.17 1.0M
2025-01-27 20.65 21.17 20.22 20.28 1.5M
2025-01-24 20.35 20.88 20.01 20.63 2.7M
2025-01-23 19.69 20.84 19.38 20.62 2.9M
2025-01-22 19.45 19.57 19.17 19.34 1.0M
2025-01-21 19.85 19.95 19.09 19.45 0.9M
2025-01-20 19.28 20.08 19.21 19.74 1.6M
2025-01-17 19.39 19.40 19.10 19.19 0.9M
2025-01-16 19.90 19.90 19.19 19.29 1.2M
2025-01-15 19.29 19.85 19.07 19.55 1.5M
2025-01-14 18.51 19.30 18.51 19.29 1.2M
2025-01-13 18.30 18.76 18.05 18.50 1.2M
2025-01-10 19.38 19.47 18.55 18.56 1.3M
2025-01-09 20.02 20.18 19.36 19.42 1.9M
2025-01-08 20.72 21.49 19.49 20.02 4.6M
2025-01-07 19.08 21.36 18.85 20.78 3.7M
2025-01-06 18.80 19.37 18.20 19.14 0.8M
2025-01-03 19.85 19.98 18.91 19.03 1.0M
2025-01-02 20.16 20.58 19.61 19.79 0.8M