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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16.66 17.10 16.59 16.88 2.3M
2021-12-30 16.39 17.14 16.34 16.66 3.5M
2021-12-29 16.23 16.58 16.13 16.39 2.7M
2021-12-28 16.16 16.37 15.94 16.14 3.4M
2021-12-27 16.41 16.80 16.06 16.16 3.5M
2021-12-24 17.39 17.44 16.38 16.40 5.0M
2021-12-23 16.53 18.17 16.40 17.41 7.9M
2021-12-22 16.62 16.85 16.49 16.53 2.0M
2021-12-21 16.53 16.70 16.32 16.62 1.8M
2021-12-20 17.05 17.08 16.48 16.56 3.0M
2021-12-17 17.81 17.81 16.92 17.05 4.2M
2021-12-16 17.90 17.99 17.57 17.81 2.7M
2021-12-15 18.27 18.44 17.76 17.88 2.4M
2021-12-14 17.63 18.65 17.57 18.26 3.8M
2021-12-13 18.40 18.45 17.50 17.78 3.6M
2021-12-10 17.70 18.10 17.64 17.97 2.7M
2021-12-09 18.05 18.34 17.70 17.80 2.6M
2021-12-08 17.72 18.48 17.72 18.15 3.4M
2021-12-07 18.43 18.79 17.18 17.77 4.5M
2021-12-06 19.73 19.80 18.25 18.43 6.1M
2021-12-03 19.64 20.44 19.39 19.60 3.2M
2021-12-02 20.05 20.38 19.50 19.66 2.8M
2021-12-01 21.24 21.30 20.05 20.38 4.8M
2021-11-30 21.70 21.82 20.89 21.01 6.0M
2021-11-29 19.00 21.50 18.60 21.18 10.6M
2021-11-26 19.39 19.66 18.93 19.10 5.4M
2021-11-25 19.70 19.71 18.91 19.39 6.0M
2021-11-24 20.80 20.85 19.54 19.69 8.1M
2021-11-23 22.00 22.29 20.22 20.75 9.4M
2021-11-22 21.78 22.90 21.38 21.85 9.3M
2021-11-19 19.93 22.00 19.93 21.55 13.7M
2021-11-18 19.86 21.49 19.38 20.25 9.7M
2021-11-17 19.38 20.22 19.38 19.60 7.2M
2021-11-16 18.99 20.36 18.60 20.01 16.6M
2021-11-15 16.86 20.17 16.85 19.00 14.5M
2021-11-12 16.60 17.08 16.22 16.81 3.3M
2021-11-11 16.50 16.78 16.25 16.53 1.8M
2021-11-10 16.36 16.75 16.08 16.58 2.2M
2021-11-09 16.20 16.49 16.03 16.36 1.9M
2021-11-08 16.48 17.09 16.00 16.28 3.1M
2021-11-05 16.87 17.10 16.30 16.66 7.4M
2021-11-04 14.73 16.46 14.69 16.41 5.3M
2021-11-03 15.10 15.19 14.62 14.75 2.2M
2021-11-02 14.46 15.30 14.45 15.02 4.6M
2021-11-01 13.89 14.79 13.69 14.52 3.3M
2021-10-29 13.51 13.90 13.30 13.78 2.1M
2021-10-28 14.08 14.09 13.34 13.45 3.1M
2021-10-27 14.75 14.89 13.97 14.08 4.7M
2021-10-26 14.35 15.23 14.31 14.89 3.7M
2021-10-25 15.46 15.66 14.91 15.00 4.0M
2021-10-22 15.70 15.98 15.06 15.34 2.2M
2021-10-21 15.71 16.10 15.69 15.82 1.4M
2021-10-20 16.07 16.20 15.56 15.72 2.4M
2021-10-19 15.89 16.22 15.70 16.04 1.4M
2021-10-18 16.08 16.14 15.60 15.90 2.0M
2021-10-15 16.10 16.19 15.69 15.87 1.9M
2021-10-14 15.17 16.48 15.03 16.10 4.2M
2021-10-13 15.48 15.48 14.81 15.17 2.3M
2021-10-12 15.69 16.02 15.12 15.25 2.5M
2021-10-11 16.10 16.13 15.60 15.68 1.8M
2021-10-08 16.29 16.66 15.85 16.03 2.5M
2021-09-30 15.59 16.38 15.59 16.10 3.9M
2021-09-29 16.37 16.50 15.21 15.30 6.1M
2021-09-28 16.46 16.90 16.40 16.70 1.9M
2021-09-27 17.15 17.32 16.34 16.45 3.0M
2021-09-24 17.91 18.07 16.97 17.15 3.8M
2021-09-23 18.73 18.98 17.81 17.91 3.4M
2021-09-22 18.35 18.85 18.22 18.50 1.9M
2021-09-17 18.38 19.33 17.66 18.83 5.3M
2021-09-16 18.77 20.52 18.60 18.65 5.8M
2021-09-15 18.71 19.08 18.57 19.07 2.5M
2021-09-14 19.03 19.22 18.70 18.94 2.9M
2021-09-13 19.24 19.24 18.38 19.04 4.0M
2021-09-10 18.91 19.19 18.63 19.02 2.8M
2021-09-09 18.93 19.13 18.61 18.92 2.7M
2021-09-08 19.05 19.24 18.50 18.86 5.0M
2021-09-07 20.31 20.75 18.80 19.05 8.7M
2021-09-06 19.97 20.78 19.28 20.38 5.3M
2021-09-03 19.84 21.00 19.57 19.70 5.8M
2021-09-02 19.71 20.40 18.98 20.00 6.8M
2021-09-01 20.12 20.12 18.97 19.47 4.3M
2021-08-31 20.90 21.32 19.51 20.12 5.6M
2021-08-30 21.82 21.85 20.56 20.90 7.0M
2021-08-27 21.65 22.26 21.21 21.63 5.2M
2021-08-26 21.84 22.19 21.22 21.46 8.5M
2021-08-25 21.00 22.63 20.97 21.84 12.5M
2021-08-24 18.87 22.68 18.59 22.10 18.5M
2021-08-23 16.87 19.00 16.82 18.90 7.5M
2021-08-20 16.76 16.97 16.19 16.82 2.8M
2021-08-19 17.70 17.70 16.72 16.76 3.0M
2021-08-18 16.80 17.68 16.73 17.20 5.6M
2021-08-17 17.92 18.04 16.50 16.73 4.8M
2021-08-16 18.43 18.43 17.22 17.95 6.7M
2021-08-13 19.23 19.23 18.31 18.36 4.0M
2021-08-12 19.57 19.68 18.92 19.07 5.5M
2021-08-11 18.19 19.52 18.10 19.49 8.3M
2021-08-10 18.16 18.30 17.56 18.14 5.3M
2021-08-09 19.15 19.68 17.99 18.12 7.2M
2021-08-06 20.00 20.86 19.01 19.15 8.0M
2021-08-05 18.65 19.88 18.50 19.67 8.7M
2021-08-04 18.45 18.85 18.39 18.59 4.0M
2021-08-03 18.54 18.77 18.25 18.39 3.0M
2021-08-02 18.95 18.97 18.17 18.45 3.3M
2021-07-30 18.29 18.96 18.24 18.65 4.7M
2021-07-29 17.51 18.31 17.51 18.24 4.0M
2021-07-28 17.98 18.01 15.75 17.13 6.3M
2021-07-27 18.59 18.65 17.68 17.90 4.9M
2021-07-26 18.61 18.85 18.00 18.51 3.6M
2021-07-23 17.99 19.00 17.80 18.66 6.7M
2021-07-22 18.26 18.95 17.99 17.99 5.6M
2021-07-21 18.48 18.60 17.99 18.26 3.9M
2021-07-20 17.60 18.54 17.30 18.48 6.8M
2021-07-19 17.62 18.56 17.26 17.52 6.9M
2021-07-16 17.19 17.70 16.90 17.55 4.4M
2021-07-15 17.27 17.83 16.70 17.17 4.1M
2021-07-14 17.58 17.73 17.19 17.27 3.9M
2021-07-13 18.09 18.33 17.36 17.55 6.8M
2021-07-12 16.28 18.25 16.05 17.55 10.4M
2021-07-09 15.68 16.30 15.54 16.15 3.9M
2021-07-08 15.91 16.00 15.35 15.80 4.5M
2021-07-07 16.06 16.22 15.65 15.84 5.5M
2021-07-06 16.47 16.57 16.01 16.24 4.4M
2021-07-05 16.03 16.78 15.70 16.47 6.7M
2021-07-02 15.42 16.27 15.35 15.90 6.2M
2021-07-01 15.50 16.65 15.35 15.58 7.5M
2021-06-30 15.00 17.29 15.00 16.07 13.2M
2021-06-29 15.14 15.20 14.47 14.85 5.1M
2021-06-28 14.30 15.16 14.01 15.00 9.4M
2021-06-25 13.27 14.42 13.09 14.21 8.5M
2021-06-24 13.39 13.55 13.09 13.11 3.5M
2021-06-23 13.34 13.58 13.24 13.43 1.9M
2021-06-22 13.35 13.45 13.21 13.34 1.8M
2021-06-21 13.17 13.50 13.09 13.35 2.7M
2021-06-18 12.94 13.25 12.87 13.21 2.0M
2021-06-17 12.71 12.95 12.71 12.94 1.3M
2021-06-16 12.79 12.85 12.52 12.77 1.5M
2021-06-15 12.78 12.84 12.55 12.73 1.2M
2021-06-11 12.84 12.95 12.60 12.62 1.6M
2021-06-10 12.51 13.02 12.51 12.80 2.2M
2021-06-09 12.99 13.23 12.73 12.75 3.0M
2021-06-08 13.13 13.13 12.89 12.92 1.9M
2021-06-07 13.07 13.21 12.92 13.13 2.1M
2021-06-04 13.33 13.46 13.15 13.41 2.3M
2021-06-03 13.26 13.39 13.24 13.33 2.5M
2021-06-02 13.11 13.29 13.11 13.26 1.8M
2021-06-01 13.32 13.32 13.11 13.16 1.5M
2021-05-31 13.41 13.41 13.05 13.20 2.0M
2021-05-28 12.91 13.31 12.89 13.22 2.8M
2021-05-27 12.67 13.01 12.65 12.97 2.1M
2021-05-26 12.64 12.75 12.57 12.67 1.4M
2021-05-25 12.53 12.70 12.48 12.62 1.3M
2021-05-24 12.40 12.51 12.39 12.48 0.7M
2021-05-21 12.51 12.59 12.33 12.41 1.3M
2021-05-20 12.50 12.57 12.08 12.47 1.9M
2021-05-19 12.65 12.72 12.56 12.65 1.1M
2021-05-18 12.74 12.80 12.61 12.62 1.2M
2021-05-17 12.93 13.02 12.67 12.80 1.4M
2021-05-14 12.50 13.03 12.47 12.89 1.8M
2021-05-13 12.53 12.74 12.49 12.50 1.3M
2021-05-12 12.34 12.76 12.34 12.61 0.8M
2021-05-11 12.80 12.80 12.47 12.68 0.8M
2021-05-10 12.81 12.81 12.44 12.55 2.2M
2021-05-07 13.10 13.13 12.82 12.82 2.0M
2021-05-06 13.33 13.33 13.00 13.04 1.3M
2021-04-30 13.15 13.37 12.90 13.16 1.9M
2021-04-29 13.27 13.30 12.98 13.07 1.6M
2021-04-28 13.17 13.43 13.06 13.27 1.8M
2021-04-27 13.00 13.22 12.87 13.11 1.9M
2021-04-26 13.67 13.80 12.95 13.01 5.5M
2021-04-23 13.14 13.58 13.12 13.46 2.5M
2021-04-22 13.35 13.43 13.09 13.15 2.6M
2021-04-21 13.43 13.60 13.25 13.31 2.2M
2021-04-20 13.57 13.65 13.40 13.43 2.3M
2021-04-19 13.19 13.60 13.08 13.57 3.5M
2021-04-16 13.13 13.31 13.03 13.19 2.8M
2021-04-15 12.82 13.29 12.67 13.13 3.6M
2021-04-14 12.87 12.94 12.67 12.82 1.8M
2021-04-13 12.51 13.05 12.47 12.87 3.2M
2021-04-12 12.67 12.69 12.47 12.51 1.3M
2021-04-09 12.73 12.74 12.53 12.61 1.4M
2021-04-08 12.58 12.77 12.45 12.73 2.0M
2021-04-07 12.67 12.73 12.52 12.57 1.2M
2021-04-06 12.27 12.66 12.27 12.65 2.9M
2021-04-02 12.33 12.35 12.19 12.30 1.3M
2021-04-01 12.28 12.35 12.25 12.33 1.0M
2021-03-31 12.36 12.59 12.24 12.30 2.0M
2021-03-30 12.34 12.46 12.28 12.33 1.7M
2021-03-29 12.52 12.59 12.40 12.41 1.1M
2021-03-26 12.53 12.58 12.41 12.55 1.8M
2021-03-25 12.50 12.53 12.27 12.47 1.8M
2021-03-24 12.53 12.59 12.33 12.45 1.8M
2021-03-23 12.64 12.64 12.40 12.48 1.5M
2021-03-22 12.65 12.66 12.35 12.47 2.0M
2021-03-19 12.23 12.62 12.23 12.57 3.7M
2021-03-18 11.96 12.59 11.96 12.32 4.6M
2021-03-17 11.73 12.01 11.73 11.95 1.7M
2021-03-16 11.62 11.86 11.58 11.85 1.0M
2021-03-15 11.41 11.71 11.40 11.70 0.9M
2021-03-12 11.47 11.56 11.46 11.49 0.7M
2021-03-11 11.45 11.77 11.37 11.61 0.7M
2021-03-10 11.63 11.70 11.41 11.43 0.8M
2021-03-09 11.81 11.81 11.51 11.53 1.6M
2021-03-08 11.93 12.09 11.77 11.81 1.5M
2021-03-05 11.78 11.99 11.78 11.87 1.1M
2021-03-04 11.98 11.98 11.68 11.77 2.2M
2021-03-03 11.95 12.05 11.90 12.05 1.2M
2021-03-02 12.19 12.23 11.95 12.01 1.4M
2021-03-01 12.16 12.36 12.10 12.10 2.6M
2021-02-26 11.95 12.18 11.93 12.09 1.5M
2021-02-25 12.13 12.23 12.01 12.07 1.4M
2021-02-24 12.17 12.17 11.99 12.06 1.5M
2021-02-23 12.13 12.29 12.00 12.09 1.6M
2021-02-22 12.13 12.43 12.07 12.21 3.5M
2021-02-19 11.83 12.26 11.77 12.19 2.3M
2021-02-18 11.79 11.90 11.77 11.83 1.7M
2021-02-10 11.71 11.78 11.56 11.65 1.9M
2021-02-09 11.75 11.81 11.69 11.73 1.6M
2021-02-08 11.70 11.72 11.30 11.71 2.1M
2021-02-05 11.77 11.83 11.42 11.60 1.6M
2021-02-04 11.78 11.83 11.50 11.67 1.9M
2021-02-03 11.80 11.97 11.59 11.76 1.4M
2021-02-02 12.16 12.19 11.71 11.80 2.8M
2021-02-01 12.11 12.21 11.87 12.16 4.2M
2021-01-29 12.29 12.38 12.02 12.09 2.8M
2021-01-28 12.20 12.39 12.18 12.29 3.1M
2021-01-27 12.13 12.18 11.87 12.06 2.2M
2021-01-26 11.98 12.22 11.85 12.19 2.1M
2021-01-25 12.11 12.24 11.95 11.98 2.0M
2021-01-22 12.22 12.36 12.11 12.13 2.2M
2021-01-21 12.21 12.37 12.17 12.22 2.9M
2021-01-20 11.69 12.35 11.69 12.31 5.5M
2021-01-19 11.70 11.93 11.61 11.79 2.3M
2021-01-18 11.69 11.90 11.60 11.67 2.9M
2021-01-15 11.39 11.71 11.35 11.67 3.4M
2021-01-14 11.11 11.59 11.11 11.37 3.5M
2021-01-13 11.11 11.29 10.90 11.23 3.3M
2021-01-12 10.85 11.37 10.85 11.13 4.1M
2021-01-11 11.27 11.40 10.76 10.86 5.9M
2021-01-08 10.94 11.77 10.92 11.40 4.8M
2021-01-07 11.40 11.55 10.87 11.00 4.9M
2021-01-06 11.80 11.89 11.50 11.59 2.8M
2021-01-05 12.08 12.08 11.70 11.80 4.2M
2021-01-04 12.21 12.33 12.05 12.09 3.9M