Zhejiang Changsheng Sliding Bearings Co Ltd Class A (300718)

300718
🏛️ 중국 →
89.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 92.20 92.30 91.83 91.85 564.1K
09:35 91.85 92.80 91.84 92.58 306.9K
09:40 92.58 92.75 92.20 92.21 220.0K
09:45 92.20 92.49 91.91 91.98 246.8K
09:50 91.90 92.32 91.80 92.09 332.6K
09:55 92.10 92.43 91.80 91.91 325.0K
10:00 92.00 92.02 91.60 91.90 251.9K
10:05 91.90 92.30 91.71 92.14 194.9K
10:10 92.15 92.35 91.90 92.09 82.5K
10:15 92.17 92.19 91.82 91.84 59.1K
10:20 91.84 92.14 91.76 91.98 125.4K
10:25 92.07 92.12 91.81 91.82 83.5K
10:30 91.82 92.00 91.82 91.89 153.0K
10:35 91.88 91.89 91.65 91.69 187.2K
10:40 91.69 91.73 91.60 91.72 96.7K
10:45 91.73 91.88 91.65 91.88 107.1K
10:50 91.88 91.88 91.75 91.82 66.2K
10:55 91.88 92.00 91.88 92.00 67.8K
11:00 92.00 92.20 91.98 92.20 45.6K
11:05 92.19 92.19 91.99 91.99 40.0K
11:10 91.98 91.98 91.75 91.89 45.3K
11:15 91.89 91.89 91.68 91.68 84.6K
11:20 91.68 91.68 91.61 91.67 70.3K
11:25 91.65 91.66 91.60 91.66 71.6K
11:30 91.67 91.67 91.67 91.67 0.1K
13:00 91.67 91.79 91.41 91.44 230.7K
13:05 91.43 91.66 91.42 91.47 118.1K
13:10 91.47 91.55 91.46 91.50 49.1K
13:15 91.51 91.61 91.42 91.45 74.2K
13:20 91.43 91.49 91.41 91.46 61.6K
13:25 91.46 91.47 91.06 91.06 181.1K
13:30 91.12 91.20 91.00 91.02 247.5K
13:35 91.01 91.24 90.90 91.15 286.6K
13:40 91.14 91.14 90.90 91.08 81.2K
13:45 91.09 91.24 91.00 91.24 57.0K
13:50 91.25 91.25 90.94 90.96 118.3K
13:55 90.96 91.01 90.83 90.83 131.2K
14:00 90.83 90.95 90.80 90.94 114.4K
14:05 90.94 90.99 90.85 90.85 82.2K
14:10 90.86 90.86 90.66 90.66 175.5K
14:15 90.67 90.89 90.59 90.89 150.0K
14:20 90.89 91.00 90.77 90.77 84.5K
14:25 90.76 90.92 90.61 90.71 87.3K
14:30 90.72 90.83 90.60 90.60 165.3K
14:35 90.61 90.68 90.56 90.56 139.4K
14:40 90.55 90.59 90.32 90.34 308.4K
14:45 90.30 90.50 90.22 90.22 301.4K
14:50 90.22 90.22 89.66 89.66 632.9K
14:55 89.66 89.77 89.65 89.75 173.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 92.38 92.81 89.61 89.75 8.0M
2025-09-25 93.02 94.50 92.23 93.18 9.5M
2025-09-24 91.70 93.33 90.11 93.00 10.0M
2025-09-23 94.00 94.04 90.66 91.80 10.2M
2025-09-22 92.21 94.50 92.01 93.81 10.4M
2025-09-19 98.00 98.00 92.80 93.69 23.9M
2025-09-18 99.31 106.80 98.65 101.18 33.2M
2025-09-17 100.98 101.55 98.48 99.06 22.7M
2025-09-16 95.99 105.00 94.88 102.00 29.8M
2025-09-15 93.40 100.00 93.24 96.81 22.8M
2025-09-12 93.41 95.90 92.57 94.07 14.7M
2025-09-11 90.00 93.45 90.00 93.40 12.6M
2025-09-10 91.00 92.57 90.04 90.78 8.1M
2025-09-09 93.91 93.93 91.51 91.66 11.6M
2025-09-08 91.50 96.95 91.00 95.38 17.8M
2025-09-05 88.48 92.50 87.38 91.94 13.2M
2025-09-04 90.61 94.98 88.54 90.23 14.4M
2025-09-03 99.45 99.90 91.75 92.41 18.1M
2025-09-02 92.08 100.00 88.00 96.92 29.0M
2025-09-01 91.10 92.97 90.90 92.05 9.4M
2025-08-29 91.66 94.00 90.66 91.70 12.6M
2025-08-28 92.63 92.80 89.06 92.58 17.4M
2025-08-27 96.20 98.00 93.05 93.05 15.9M
2025-08-26 98.10 98.50 96.01 96.23 14.4M
2025-08-25 97.40 101.95 97.40 98.70 18.6M
2025-08-22 96.30 98.18 94.90 97.36 14.0M
2025-08-21 99.00 101.20 96.50 96.53 20.6M
2025-08-20 99.00 109.21 98.25 101.30 26.9M
2025-08-19 99.93 103.99 98.02 99.50 24.8M
2025-08-18 100.19 102.98 98.37 101.65 27.9M
2025-08-15 97.05 100.39 96.81 99.63 22.2M
2025-08-14 98.00 102.10 94.25 98.15 27.4M
2025-08-13 95.57 100.96 94.66 99.15 26.8M
2025-08-12 95.99 97.50 94.76 96.45 16.3M
2025-08-11 97.00 98.80 96.00 96.69 16.6M
2025-08-08 100.66 100.99 96.28 96.32 23.8M
2025-08-07 101.53 104.88 99.10 102.80 29.6M
2025-08-06 93.86 109.78 92.84 102.00 36.5M
2025-08-05 93.85 95.96 92.85 94.71 24.3M
2025-08-04 86.58 93.83 86.58 93.82 30.0M
2025-08-01 87.64 88.30 85.72 86.17 13.3M
2025-07-31 89.02 91.19 87.70 88.30 17.7M
2025-07-30 93.05 95.16 89.40 90.62 21.8M
2025-07-29 92.24 97.66 92.24 94.30 25.0M
2025-07-28 93.05 95.68 92.09 93.29 21.0M
2025-07-25 95.67 95.68 91.56 91.57 22.1M
2025-07-24 93.60 96.49 93.00 95.56 23.6M
2025-07-23 93.93 98.58 92.00 93.53 31.0M
2025-07-22 98.55 101.99 93.22 97.82 51.6M
2025-07-21 88.00 95.28 83.60 95.28 45.8M
2025-07-18 78.93 81.00 78.82 79.40 20.8M
2025-07-17 75.74 82.99 75.40 80.21 33.1M
2025-07-16 76.00 80.97 75.06 76.38 27.5M
2025-07-15 75.00 79.98 74.00 77.25 31.8M
2025-07-14 69.49 78.87 69.35 75.56 33.4M
2025-07-11 66.09 69.50 65.80 67.99 11.1M
2025-07-10 66.66 67.02 66.01 66.27 7.9M
2025-07-09 68.90 71.00 67.67 68.00 15.2M
2025-07-08 66.40 67.60 66.11 67.40 6.1M
2025-07-07 66.36 66.98 65.61 66.42 4.1M
2025-07-04 67.33 67.50 66.01 66.37 5.4M
2025-07-03 67.05 67.60 66.50 66.92 4.1M
2025-07-02 68.18 68.36 66.72 67.26 5.7M
2025-07-01 69.48 69.69 68.17 68.59 6.4M
2025-06-30 69.25 69.86 69.11 69.49 6.3M
2025-06-27 70.00 71.34 68.88 69.41 10.1M
2025-06-26 71.51 76.00 70.40 70.50 17.7M
2025-06-25 69.39 71.34 68.85 70.80 13.9M
2025-06-24 65.65 71.11 65.62 69.48 17.3M
2025-06-23 64.01 65.68 64.01 65.41 5.1M
2025-06-20 67.77 68.31 65.28 65.30 10.1M
2025-06-19 67.50 70.75 67.22 68.47 13.5M
2025-06-18 67.50 68.46 66.70 67.73 6.2M
2025-06-17 68.19 68.69 67.50 67.64 4.9M
2025-06-16 67.62 68.92 67.50 68.20 4.7M
2025-06-13 69.47 69.83 67.81 68.19 8.4M
2025-06-12 70.11 70.90 69.83 70.02 6.3M
2025-06-11 70.20 71.45 69.75 70.91 9.1M
2025-06-10 70.32 71.68 67.50 70.87 12.0M
2025-06-09 70.90 72.07 70.10 70.32 7.6M
2025-06-06 70.50 71.09 69.36 69.97 7.0M
2025-06-05 69.79 71.82 68.82 71.00 9.9M
2025-06-04 69.18 70.15 68.70 69.89 5.9M
2025-06-03 68.95 69.66 68.14 69.18 5.5M
2025-05-30 70.57 71.80 69.03 69.14 8.2M
2025-05-29 70.00 71.20 70.00 70.57 6.8M
2025-05-28 71.00 71.80 70.00 70.40 7.9M
2025-05-27 71.85 72.40 70.01 70.56 9.4M
2025-05-26 74.50 74.55 71.49 72.72 11.3M
2025-05-23 75.89 76.74 74.00 74.50 13.2M
2025-05-22 74.35 79.30 74.08 76.94 19.3M
2025-05-21 74.05 75.59 73.00 74.30 9.1M
2025-05-20 75.05 76.88 74.22 75.05 8.5M
2025-05-19 76.87 76.90 73.56 74.62 12.3M
2025-05-16 76.81 79.49 76.48 77.64 12.6M
2025-05-15 79.57 79.57 76.77 76.80 12.1M
2025-05-14 78.92 82.75 78.81 80.13 15.3M
2025-05-13 82.61 82.93 79.57 79.71 15.8M
2025-05-12 79.51 83.15 79.36 82.00 23.4M
2025-05-09 79.54 79.54 76.05 77.90 14.6M
2025-05-08 80.22 81.96 79.79 80.21 15.4M
2025-05-07 83.00 83.60 80.00 80.96 23.2M
2025-05-06 80.09 82.01 78.70 81.63 19.2M
2025-04-30 77.00 80.64 76.40 79.95 19.4M
2025-04-29 76.00 77.82 75.09 76.90 14.5M
2025-04-28 77.98 78.39 75.59 75.63 10.2M
2025-04-25 79.66 80.20 77.71 78.02 13.8M
2025-04-24 80.00 83.31 78.60 79.66 25.1M
2025-04-23 74.00 87.87 73.99 82.80 36.8M
2025-04-22 75.80 76.59 73.50 73.54 10.1M
2025-04-21 71.41 76.40 71.00 76.25 14.7M
2025-04-18 74.40 75.40 73.50 73.72 7.7M
2025-04-17 74.16 76.88 74.16 74.74 12.6M
2025-04-16 76.49 77.36 74.11 74.81 13.2M
2025-04-15 75.80 79.79 74.50 77.50 20.7M
2025-04-14 77.66 78.20 75.42 75.97 15.2M
2025-04-11 74.22 79.16 74.08 76.58 21.5M
2025-04-10 74.80 79.80 73.88 76.07 28.9M
2025-04-09 68.00 74.53 63.65 73.25 27.1M
2025-04-08 68.33 70.35 65.36 68.55 19.8M
2025-04-07 74.30 75.66 63.87 65.36 25.4M
2025-04-03 82.00 83.35 79.70 79.84 13.3M
2025-04-02 83.50 83.79 81.50 81.89 12.6M
2025-04-01 84.50 84.75 80.52 81.92 19.9M
2025-03-31 80.10 85.50 77.38 84.90 27.6M
2025-03-28 81.75 83.87 81.01 81.54 12.0M
2025-03-27 83.36 86.00 82.50 82.57 14.2M
2025-03-26 83.45 86.00 83.15 83.76 13.2M
2025-03-25 86.53 87.87 82.73 83.41 16.9M
2025-03-24 88.00 90.11 84.22 87.40 19.2M
2025-03-21 93.56 93.96 89.00 89.39 24.1M
2025-03-20 94.25 98.76 93.00 95.55 22.9M
2025-03-19 93.82 99.00 93.00 95.20 20.7M
2025-03-18 97.97 101.81 96.11 96.92 28.3M
2025-03-17 93.99 97.73 92.08 95.44 24.0M
2025-03-14 92.00 99.72 91.70 95.06 27.4M
2025-03-13 97.70 98.69 92.00 92.71 26.0M
2025-03-12 102.00 103.00 99.10 99.71 26.4M
2025-03-11 98.23 103.83 96.00 103.48 32.8M
2025-03-10 101.00 103.79 98.00 98.23 24.9M
2025-03-07 105.75 110.88 100.80 102.30 32.2M
2025-03-06 107.30 114.02 105.00 108.34 41.7M
2025-03-05 101.56 114.00 100.10 108.38 43.8M
2025-03-04 93.85 106.58 93.00 105.00 44.8M
2025-03-03 94.29 99.29 85.40 95.00 35.3M
2025-02-28 102.52 105.98 92.12 92.90 34.5M
2025-02-27 104.00 106.66 100.00 101.51 31.8M
2025-02-26 108.00 115.14 103.00 106.67 45.7M
2025-02-25 95.80 115.00 94.98 107.50 46.1M
2025-02-24 101.93 108.79 98.98 101.10 35.4M
2025-02-21 103.95 110.50 99.50 108.10 48.9M
2025-02-20 104.00 118.00 94.00 107.00 61.9M
2025-02-19 82.20 98.77 82.20 98.77 53.8M
2025-02-18 77.60 89.58 75.85 82.31 64.5M
2025-02-17 63.01 77.60 62.80 77.60 59.0M
2025-02-14 63.20 66.40 62.36 64.67 41.2M
2025-02-13 70.88 74.73 64.70 67.85 39.4M
2025-02-12 69.88 74.77 68.00 71.78 36.8M
2025-02-11 67.00 74.88 66.79 72.50 48.1M
2025-02-10 68.50 70.45 66.66 68.00 40.4M
2025-02-07 64.00 73.11 63.12 69.85 60.9M
2025-02-06 53.00 64.67 53.00 64.67 57.7M
2025-02-05 54.98 59.70 51.01 53.89 45.0M
2025-01-27 55.80 57.00 50.06 54.09 37.7M
2025-01-24 52.00 57.78 51.61 57.29 48.2M
2025-01-23 54.50 54.68 50.01 53.00 48.6M
2025-01-22 52.00 56.90 52.00 54.03 46.9M
2025-01-21 48.03 56.80 47.69 53.78 61.0M
2025-01-20 40.50 47.75 38.83 47.75 55.4M
2025-01-17 41.50 44.88 38.55 39.79 49.8M
2025-01-16 38.50 41.88 37.56 40.09 46.4M
2025-01-15 37.00 40.80 36.16 39.00 52.7M
2025-01-14 32.60 38.00 32.00 37.40 50.9M
2025-01-13 32.51 36.00 31.81 32.37 45.6M
2025-01-10 32.40 36.55 32.02 33.63 55.9M
2025-01-09 32.00 34.19 30.81 31.61 45.1M
2025-01-08 31.44 34.68 29.58 32.78 53.1M
2025-01-07 30.57 32.24 28.28 32.10 49.0M
2025-01-06 32.74 33.40 29.26 30.23 45.0M
2025-01-03 33.06 38.38 31.68 36.58 67.5M
2025-01-02 29.47 34.80 29.45 32.56 60.6M