Zhejiang Huangma Technology Co Ltd (603181)

603181
🏛️ 중국 →
18.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.00 19.38 18.81 19.18 3.1M
2021-12-30 19.20 19.30 18.61 19.16 3.5M
2021-12-29 18.81 19.30 18.65 19.21 4.6M
2021-12-28 18.39 18.97 18.19 18.81 3.7M
2021-12-27 18.05 18.68 17.85 18.53 5.0M
2021-12-24 17.73 18.09 17.65 17.95 3.0M
2021-12-23 17.40 18.14 17.02 17.82 4.5M
2021-12-22 16.71 17.20 16.71 17.18 3.4M
2021-12-21 16.64 16.88 16.57 16.70 1.6M
2021-12-20 16.78 17.26 16.60 16.73 2.8M
2021-12-17 17.52 17.68 16.60 16.87 5.4M
2021-12-16 17.51 17.76 17.31 17.60 3.0M
2021-12-15 17.57 17.85 17.50 17.63 2.5M
2021-12-14 17.88 17.99 17.31 17.73 5.9M
2021-12-13 17.30 18.15 17.30 18.12 7.3M
2021-12-10 17.93 18.27 17.72 18.12 4.3M
2021-12-09 17.72 18.22 17.53 18.21 6.9M
2021-12-08 17.88 18.28 17.28 17.97 7.5M
2021-12-07 17.67 18.36 17.05 17.99 10.7M
2021-12-06 19.90 19.90 17.60 17.85 17.0M
2021-12-03 16.84 18.54 16.81 18.54 12.0M
2021-12-02 16.87 17.20 16.73 16.85 3.7M
2021-12-01 16.70 17.22 16.68 16.91 3.5M
2021-11-30 16.59 16.98 16.34 16.89 4.4M
2021-11-29 16.14 16.52 15.82 16.50 3.1M
2021-11-26 16.51 16.54 16.15 16.32 2.6M
2021-11-25 16.71 16.90 16.20 16.55 3.8M
2021-11-24 16.67 16.69 16.17 16.31 3.9M
2021-11-23 16.76 16.97 16.42 16.79 4.4M
2021-11-22 16.88 17.30 16.60 17.05 6.7M
2021-11-19 16.49 16.98 16.28 16.87 5.4M
2021-11-18 16.31 16.55 16.09 16.48 4.7M
2021-11-17 16.81 16.87 16.10 16.33 6.7M
2021-11-16 16.34 16.90 16.25 16.82 8.8M
2021-11-15 16.21 16.50 16.09 16.36 5.4M
2021-11-12 16.40 16.60 16.05 16.51 6.8M
2021-11-11 15.33 16.75 15.23 16.44 11.4M
2021-11-10 15.28 15.77 15.00 15.33 4.7M
2021-11-09 15.40 15.44 15.08 15.28 4.1M
2021-11-08 15.33 15.41 14.85 15.29 3.5M
2021-11-05 15.05 15.55 15.00 15.16 5.3M
2021-11-04 14.98 15.38 14.68 15.22 4.7M
2021-11-03 14.71 15.43 14.54 14.92 5.3M
2021-11-02 15.01 15.43 14.33 14.72 7.9M
2021-11-01 14.83 15.39 14.56 15.27 6.6M
2021-10-29 15.10 15.60 14.98 15.20 6.2M
2021-10-28 15.74 15.76 14.98 15.07 5.8M
2021-10-27 15.87 15.87 15.39 15.60 4.2M
2021-10-26 15.74 16.02 15.52 15.83 5.9M
2021-10-25 15.68 16.19 15.44 15.99 9.1M
2021-10-22 15.15 16.24 14.77 15.80 11.6M
2021-10-21 14.86 15.28 14.80 15.20 5.5M
2021-10-20 14.84 15.19 14.61 14.86 4.8M
2021-10-19 15.04 15.20 14.81 14.97 4.8M
2021-10-18 15.35 15.35 14.52 14.99 6.4M
2021-10-15 15.10 15.23 14.75 14.93 9.7M
2021-10-14 13.65 15.32 13.60 15.19 18.2M
2021-10-13 13.52 13.99 13.30 13.93 4.9M
2021-10-12 13.10 13.65 13.10 13.55 5.2M
2021-10-11 13.08 13.45 12.93 13.13 2.8M
2021-10-08 13.09 13.25 12.85 13.13 3.1M
2021-09-30 12.50 13.09 12.34 12.85 4.7M
2021-09-29 12.85 12.95 12.23 12.50 4.9M
2021-09-28 13.17 13.29 12.76 13.00 5.5M
2021-09-27 13.39 13.53 12.90 13.15 5.8M
2021-09-24 14.13 14.40 13.43 13.56 8.0M
2021-09-23 14.55 14.71 13.60 13.95 8.6M
2021-09-22 14.40 14.80 14.13 14.55 7.0M
2021-09-17 14.27 14.68 14.08 14.46 9.5M
2021-09-16 13.42 14.81 13.42 14.27 12.5M
2021-09-15 13.93 14.30 13.34 13.67 4.6M
2021-09-14 14.41 14.43 13.74 13.85 5.6M
2021-09-13 14.00 14.55 13.86 14.37 5.8M
2021-09-10 14.23 14.41 13.71 14.01 8.3M
2021-09-09 14.66 15.02 14.25 14.33 6.5M
2021-09-08 14.41 14.59 14.09 14.49 3.9M
2021-09-07 14.19 14.71 14.14 14.41 4.3M
2021-09-06 14.24 14.41 13.69 14.30 7.0M
2021-09-03 14.20 14.40 13.88 14.29 6.7M
2021-09-02 14.31 14.46 13.98 14.21 5.3M
2021-09-01 14.83 14.95 14.26 14.33 7.0M
2021-08-31 14.99 15.32 14.67 14.83 6.3M
2021-08-30 14.55 15.25 14.49 14.92 9.4M
2021-08-27 15.17 15.17 14.19 14.55 10.4M
2021-08-26 14.79 15.36 14.69 15.17 9.5M
2021-08-25 14.66 15.09 14.57 14.91 6.9M
2021-08-24 14.69 14.94 14.41 14.75 12.1M
2021-08-23 14.10 15.10 14.03 14.93 15.9M
2021-08-20 13.55 14.54 13.45 14.30 16.1M
2021-08-19 13.16 14.06 12.76 13.61 13.3M
2021-08-18 13.40 13.93 13.23 13.38 15.5M
2021-08-17 13.01 13.21 12.90 13.00 3.7M
2021-08-16 13.29 13.45 12.97 13.02 4.2M
2021-08-13 13.07 13.30 12.72 13.29 6.8M
2021-08-12 12.35 13.05 12.31 12.95 7.8M
2021-08-11 12.54 12.65 12.28 12.35 4.1M
2021-08-10 12.35 12.76 12.28 12.54 3.4M
2021-08-09 12.28 12.59 12.24 12.37 3.2M
2021-08-06 12.19 12.35 12.15 12.31 1.5M
2021-08-05 12.62 12.66 12.24 12.24 3.5M
2021-08-04 12.45 12.72 12.42 12.66 3.2M
2021-08-03 12.50 12.66 12.21 12.46 3.2M
2021-08-02 12.41 12.52 12.12 12.52 2.6M
2021-07-30 12.55 12.66 12.38 12.41 2.3M
2021-07-29 12.33 12.73 12.26 12.55 3.7M
2021-07-28 11.99 12.33 11.46 12.21 4.6M
2021-07-27 12.77 13.06 11.93 11.99 6.2M
2021-07-26 12.69 12.99 12.21 12.90 3.7M
2021-07-23 12.79 13.31 12.59 12.69 4.5M
2021-07-22 12.41 12.88 12.32 12.73 4.5M
2021-07-21 12.74 12.87 12.38 12.40 4.9M
2021-07-20 12.52 13.08 12.30 12.72 6.4M
2021-07-19 11.79 12.72 11.60 12.66 7.4M
2021-07-16 11.92 11.97 11.55 11.75 4.8M
2021-07-15 11.51 12.00 11.45 11.90 5.7M
2021-07-14 11.67 11.77 11.42 11.57 3.6M
2021-07-13 11.66 11.83 11.55 11.68 5.1M
2021-07-12 11.37 11.84 11.32 11.68 7.0M
2021-07-09 11.48 11.59 11.33 11.36 4.1M
2021-07-08 11.48 11.90 11.38 11.52 4.8M
2021-07-07 11.17 11.63 11.17 11.48 4.3M
2021-07-06 12.05 12.10 11.24 11.38 8.2M
2021-07-05 12.12 12.30 11.97 12.06 4.9M
2021-07-02 12.27 12.28 11.90 12.21 7.5M
2021-07-01 11.91 12.48 11.64 12.35 12.1M
2021-06-30 10.90 11.91 10.86 11.91 16.0M
2021-06-29 10.75 11.06 10.66 10.83 6.0M
2021-06-28 11.04 11.04 10.63 10.75 6.6M
2021-06-25 10.76 11.02 10.70 10.97 5.7M
2021-06-24 11.08 11.16 10.70 10.76 4.8M
2021-06-23 10.94 11.09 10.84 11.09 1.6M
2021-06-22 10.93 11.19 10.90 10.92 2.1M
2021-06-21 10.75 11.00 10.68 10.92 1.8M
2021-06-18 10.75 10.89 10.59 10.88 1.6M
2021-06-17 10.96 10.96 10.63 10.75 2.0M
2021-06-16 11.14 11.14 10.72 10.75 2.2M
2021-06-15 11.39 11.42 11.03 11.07 3.1M
2021-06-11 11.69 11.90 11.31 11.40 3.9M
2021-06-10 11.70 11.78 11.57 11.68 1.4M
2021-06-09 11.50 11.83 11.46 11.68 1.6M
2021-06-08 11.87 11.91 11.48 11.54 2.1M
2021-06-07 11.59 11.86 11.39 11.86 2.4M
2021-06-04 11.41 11.62 11.35 11.59 2.2M
2021-06-03 11.55 11.60 11.38 11.39 2.6M
2021-06-02 11.55 12.15 11.52 11.58 7.7M
2021-06-01 11.52 11.62 11.45 11.58 2.1M
2021-05-31 11.63 11.63 11.41 11.55 2.7M
2021-05-28 11.59 11.67 11.54 11.63 1.5M
2021-05-27 11.64 11.78 11.52 11.58 2.6M
2021-05-26 11.79 11.92 11.62 11.64 1.8M
2021-05-25 11.46 11.82 11.39 11.79 2.8M
2021-05-24 11.61 11.64 11.41 11.46 2.1M
2021-05-21 11.89 11.95 11.59 11.70 2.6M
2021-05-20 12.07 12.19 11.88 11.89 2.3M
2021-05-19 12.19 12.35 11.87 12.19 4.0M
2021-05-18 11.68 12.35 11.56 12.26 6.0M
2021-05-17 11.01 12.18 10.90 11.68 5.7M
2021-05-14 11.28 11.48 10.35 11.40 4.2M
2021-05-13 11.58 11.76 11.25 11.34 2.8M
2021-05-12 11.88 11.88 11.55 11.66 2.1M
2021-05-11 11.86 11.97 11.66 11.88 2.3M
2021-05-10 12.11 12.11 11.83 11.88 1.9M
2021-05-07 12.34 12.34 12.08 12.13 1.1M
2021-05-06 12.12 12.35 12.07 12.15 2.1M
2021-04-30 12.39 12.43 12.08 12.27 3.2M
2021-04-29 12.41 12.61 12.38 12.44 1.7M
2021-04-28 12.94 12.98 12.48 12.52 2.9M
2021-04-27 13.06 13.19 12.69 12.94 3.2M
2021-04-26 13.10 13.35 12.91 13.06 4.5M
2021-04-23 13.08 13.09 12.81 12.91 1.6M
2021-04-22 12.83 13.05 12.70 13.03 1.9M
2021-04-21 12.79 12.95 12.63 12.75 1.6M
2021-04-20 12.89 13.11 12.83 12.89 1.7M
2021-04-19 13.19 13.19 12.76 12.98 1.8M
2021-04-16 12.63 13.19 12.52 13.03 2.5M
2021-04-15 12.57 12.66 12.40 12.62 1.4M
2021-04-14 12.76 12.76 12.55 12.64 0.8M
2021-04-13 12.72 12.84 12.45 12.62 1.6M
2021-04-12 13.09 13.29 12.48 12.55 4.0M
2021-04-09 13.19 13.19 12.88 12.97 1.4M
2021-04-08 13.23 13.23 13.03 13.12 1.1M
2021-04-07 13.10 13.20 12.90 13.15 2.0M
2021-04-06 12.90 13.26 12.85 13.16 2.6M
2021-04-02 12.70 12.97 12.55 12.90 2.1M
2021-04-01 12.61 12.81 12.45 12.61 1.7M
2021-03-31 12.59 12.75 12.43 12.52 1.5M
2021-03-30 12.68 12.79 12.52 12.71 1.2M
2021-03-29 12.61 12.85 12.50 12.68 1.9M
2021-03-26 12.35 12.72 12.30 12.61 1.9M
2021-03-25 12.32 12.50 12.22 12.35 1.4M
2021-03-24 12.48 12.52 12.26 12.43 1.6M
2021-03-23 12.57 12.62 12.39 12.43 1.4M
2021-03-22 12.43 12.69 12.41 12.50 1.7M
2021-03-19 12.41 12.80 12.41 12.48 2.9M
2021-03-18 12.64 12.85 12.57 12.77 2.1M
2021-03-17 12.46 12.72 12.40 12.63 1.8M
2021-03-16 12.42 12.72 12.38 12.52 2.1M
2021-03-15 11.97 12.59 11.83 12.43 3.4M
2021-03-12 12.19 12.19 11.73 11.97 2.4M
2021-03-11 11.99 12.32 11.88 12.07 2.4M
2021-03-10 12.26 12.32 11.63 11.90 4.9M
2021-03-09 12.45 12.45 11.55 12.21 3.0M
2021-03-08 12.54 12.66 12.38 12.41 2.0M
2021-03-05 12.33 12.57 12.29 12.46 1.7M
2021-03-04 12.62 12.62 12.28 12.43 3.1M
2021-03-03 12.43 12.55 12.21 12.46 4.8M
2021-03-02 13.21 13.24 12.07 12.54 11.7M
2021-03-01 13.08 13.21 12.97 13.15 2.3M
2021-02-26 12.97 13.22 12.87 13.07 2.4M
2021-02-25 13.70 13.74 12.97 13.23 5.3M
2021-02-24 13.71 13.76 13.39 13.64 3.0M
2021-02-23 14.07 14.26 13.45 13.74 6.2M
2021-02-22 14.61 14.82 14.19 14.26 4.3M
2021-02-19 14.34 14.59 14.05 14.59 3.7M
2021-02-18 14.80 14.95 14.19 14.29 5.4M
2021-02-10 14.59 14.67 14.30 14.59 2.4M
2021-02-09 14.55 14.83 14.42 14.48 2.5M
2021-02-08 14.55 14.59 13.93 14.55 3.9M
2021-02-05 15.43 15.72 14.20 14.68 6.5M
2021-02-04 15.37 15.43 14.86 15.38 3.9M
2021-02-03 15.32 15.92 15.28 15.30 5.1M
2021-02-02 15.28 15.83 15.19 15.48 5.0M
2021-02-01 14.72 15.38 14.48 15.28 3.7M
2021-01-29 14.61 14.81 14.03 14.72 4.3M
2021-01-28 14.54 14.88 14.37 14.61 3.2M
2021-01-27 14.72 15.01 14.32 14.88 3.1M
2021-01-26 14.83 15.13 14.41 14.83 4.5M
2021-01-25 15.57 16.08 14.88 15.01 5.5M
2021-01-22 15.46 15.87 15.08 15.72 5.6M
2021-01-21 14.94 15.46 14.90 15.41 4.6M
2021-01-20 15.06 15.16 14.83 15.07 3.2M
2021-01-19 15.45 15.46 14.83 14.97 5.1M
2021-01-18 15.34 15.76 14.88 15.45 8.5M
2021-01-15 14.30 15.38 14.30 15.11 9.6M
2021-01-14 13.78 14.33 13.52 14.28 6.0M
2021-01-13 14.02 14.20 13.52 13.81 3.5M
2021-01-12 12.94 14.03 12.94 14.01 6.0M
2021-01-11 13.42 13.46 12.91 13.37 4.7M
2021-01-08 13.34 13.50 12.93 13.46 2.9M
2021-01-07 13.81 13.81 13.35 13.45 3.7M
2021-01-06 13.70 13.99 13.32 13.83 4.5M
2021-01-05 13.31 13.90 13.10 13.69 4.8M
2021-01-04 13.40 13.52 13.04 13.31 4.2M