Zhejiang Kaishan Compressor (300257)

300257
🏛️ 중국 →
15.30
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
2023-12-29 15.71 15.89 15.60 15.76 3.5M
2023-12-28 15.54 15.88 15.42 15.73 4.7M
2023-12-27 15.36 15.69 15.27 15.57 2.2M
2023-12-26 15.63 15.72 15.28 15.44 2.7M
2023-12-25 15.93 15.98 15.45 15.68 3.6M
2023-12-22 15.98 16.05 15.84 15.96 4.8M
2023-12-21 15.28 16.10 15.18 15.98 7.3M
2023-12-20 15.57 15.74 15.28 15.29 2.8M
2023-12-19 15.39 15.69 15.39 15.61 2.8M
2023-12-18 15.55 15.62 15.27 15.39 3.1M
2023-12-15 15.75 15.92 15.50 15.57 3.2M
2023-12-14 15.85 16.08 15.65 15.74 2.9M
2023-12-13 16.01 16.15 15.68 15.70 4.1M
2023-12-12 15.67 16.18 15.49 16.10 7.2M
2023-12-11 15.50 15.77 15.45 15.66 4.3M
2023-12-08 15.72 15.86 15.52 15.60 4.4M
2023-12-07 15.89 16.16 15.62 15.72 5.5M
2023-12-06 15.44 16.56 15.38 16.08 15.6M
2023-12-05 15.35 15.66 15.28 15.47 6.3M
2023-12-04 15.60 15.63 15.27 15.37 4.5M
2023-12-01 15.50 15.65 15.17 15.54 8.0M
2023-11-30 14.92 15.88 14.80 15.49 16.1M
2023-11-29 14.35 15.31 14.35 15.03 9.2M
2023-11-28 14.22 14.44 14.13 14.40 3.1M
2023-11-27 14.08 14.31 14.03 14.22 1.8M
2023-11-24 14.35 14.35 14.05 14.12 2.7M
2023-11-23 14.48 14.48 14.23 14.35 2.4M
2023-11-22 14.59 14.65 14.35 14.36 2.3M
2023-11-21 14.52 14.90 14.45 14.62 3.6M
2023-11-20 14.23 14.57 14.13 14.54 3.0M
2023-11-17 14.32 14.40 14.19 14.21 2.2M
2023-11-16 14.38 14.69 14.31 14.36 3.9M
2023-11-15 14.06 14.35 13.99 14.33 4.5M
2023-11-14 13.91 14.09 13.87 13.96 2.3M
2023-11-13 13.99 14.07 13.87 13.91 2.5M
2023-11-10 14.03 14.10 13.89 14.04 2.3M
2023-11-09 14.03 14.10 13.96 14.05 2.0M
2023-11-08 13.99 14.14 13.87 14.04 1.7M
2023-11-07 14.06 14.10 13.92 14.03 2.1M
2023-11-06 14.07 14.17 13.96 14.09 2.7M
2023-11-03 13.99 14.07 13.92 13.98 2.1M
2023-11-02 14.07 14.15 13.90 13.96 1.4M
2023-11-01 14.13 14.24 14.03 14.07 1.6M
2023-10-31 13.98 14.17 13.93 14.07 2.5M
2023-10-30 13.85 14.05 13.74 14.00 2.5M
2023-10-27 13.26 13.86 13.24 13.80 3.4M
2023-10-26 13.37 13.50 13.13 13.34 2.2M
2023-10-25 13.34 13.58 13.31 13.37 2.3M
2023-10-24 13.45 13.45 12.87 13.36 6.2M
2023-10-23 13.97 13.98 13.20 13.73 4.7M
2023-10-20 13.72 14.01 13.65 13.84 2.2M
2023-10-19 13.72 13.98 13.72 13.80 2.0M
2023-10-18 14.18 14.25 13.79 13.81 2.9M
2023-10-17 14.05 14.26 14.05 14.22 2.3M
2023-10-16 14.37 14.37 14.05 14.13 3.3M
2023-10-13 14.29 14.39 14.20 14.38 1.9M
2023-10-12 14.33 14.39 14.24 14.37 1.5M
2023-10-11 14.26 14.51 14.20 14.31 2.0M
2023-10-10 14.26 14.35 14.15 14.24 1.9M
2023-10-09 14.39 14.49 14.09 14.22 3.1M
2023-09-28 14.58 14.63 14.39 14.46 1.9M
2023-09-27 14.27 14.60 14.00 14.55 2.7M
2023-09-26 14.29 14.49 14.27 14.34 1.9M
2023-09-25 14.42 14.53 14.31 14.50 2.2M
2023-09-22 14.34 14.50 14.15 14.50 3.0M
2023-09-21 14.25 14.32 14.19 14.25 2.1M
2023-09-20 14.34 14.49 14.27 14.32 1.8M
2023-09-19 14.50 14.50 14.22 14.42 3.6M
2023-09-18 14.37 14.58 14.18 14.47 3.8M
2023-09-15 14.17 14.69 14.11 14.50 5.1M
2023-09-14 14.15 14.30 14.00 14.20 3.3M
2023-09-13 14.16 14.16 13.91 14.07 2.6M
2023-09-12 14.14 14.21 13.95 14.14 2.5M
2023-09-11 14.04 14.22 13.99 14.11 4.0M
2023-09-08 13.90 14.20 13.86 14.14 2.9M
2023-09-07 14.25 14.29 13.87 13.96 3.9M
2023-09-06 14.28 14.46 14.14 14.19 3.5M
2023-09-05 14.20 14.40 14.16 14.35 3.9M
2023-09-04 13.72 14.22 13.72 14.18 4.8M
2023-09-01 13.86 13.98 13.68 13.72 3.2M
2023-08-31 13.97 14.12 13.86 13.89 3.9M
2023-08-30 13.75 14.00 13.72 13.97 5.0M
2023-08-29 13.32 13.94 13.29 13.86 6.3M
2023-08-28 13.64 13.95 13.38 13.50 6.6M
2023-08-25 13.39 13.53 13.21 13.31 3.8M
2023-08-24 13.12 13.66 13.12 13.47 5.8M
2023-08-23 13.84 14.08 13.22 13.36 10.0M
2023-08-22 13.33 13.69 13.09 13.36 4.0M
2023-08-21 13.42 13.53 13.12 13.29 2.4M
2023-08-18 13.48 13.67 13.39 13.47 2.5M
2023-08-17 13.19 13.45 13.05 13.43 2.6M
2023-08-16 13.26 13.38 13.08 13.32 2.2M
2023-08-15 13.65 13.72 13.12 13.32 4.3M
2023-08-14 13.54 13.77 13.25 13.65 3.9M
2023-08-11 13.80 13.81 13.53 13.60 2.0M
2023-08-10 13.71 13.92 13.71 13.80 1.5M
2023-08-09 13.82 13.94 13.69 13.81 2.5M
2023-08-08 14.30 14.30 13.72 13.88 6.1M
2023-08-07 14.50 14.50 14.21 14.26 2.1M
2023-08-04 14.52 14.63 14.38 14.52 1.8M
2023-08-03 14.54 14.66 14.31 14.45 1.6M
2023-08-02 14.56 14.71 14.47 14.62 1.7M
2023-08-01 14.67 14.70 14.53 14.66 1.6M
2023-07-31 14.48 14.68 14.38 14.56 1.6M
2023-07-28 14.20 14.52 14.10 14.48 1.8M
2023-07-27 14.38 14.44 14.20 14.22 1.7M
2023-07-26 14.45 14.58 14.26 14.35 1.6M
2023-07-25 14.46 14.65 14.45 14.50 2.8M
2023-07-24 14.43 14.53 14.29 14.36 1.5M
2023-07-21 14.63 14.75 14.38 14.43 2.9M
2023-07-20 14.80 14.86 14.66 14.69 1.6M
2023-07-19 14.94 15.00 14.67 14.74 2.0M
2023-07-18 14.80 15.14 14.61 14.97 2.9M
2023-07-17 14.79 14.86 14.65 14.84 1.7M
2023-07-14 14.78 14.95 14.71 14.80 2.0M
2023-07-13 15.06 15.18 14.78 14.84 3.6M
2023-07-12 14.95 15.15 14.70 14.96 3.3M
2023-07-11 15.00 15.23 14.88 14.95 4.0M
2023-07-10 14.80 15.23 14.66 14.99 3.8M
2023-07-07 14.56 14.86 14.40 14.80 4.6M
2023-07-06 14.91 14.97 14.62 14.67 4.2M
2023-07-05 15.13 15.20 14.90 14.99 2.6M
2023-07-04 15.21 15.28 15.05 15.10 2.1M
2023-07-03 15.23 15.46 15.10 15.13 2.7M
2023-06-30 15.15 15.33 14.95 15.17 3.2M
2023-06-29 14.63 15.32 14.58 15.15 5.7M
2023-06-28 14.81 14.94 14.34 14.60 3.9M
2023-06-27 14.09 15.20 14.03 14.80 9.0M
2023-06-26 14.26 14.40 14.00 14.09 3.8M
2023-06-21 14.41 14.53 14.18 14.30 2.4M
2023-06-20 14.51 14.59 14.32 14.42 3.6M
2023-06-19 14.70 14.82 14.38 14.42 5.0M
2023-06-16 14.66 14.83 14.62 14.70 3.1M
2023-06-15 14.52 14.70 14.49 14.66 3.7M
2023-06-14 14.52 14.75 14.31 14.59 2.5M
2023-06-13 14.35 14.62 14.26 14.53 2.6M
2023-06-12 14.12 14.47 14.09 14.36 2.8M
2023-06-09 14.24 14.36 14.07 14.24 3.1M
2023-06-08 14.25 14.34 14.07 14.22 2.6M
2023-06-07 14.34 14.39 14.07 14.29 3.0M
2023-06-06 14.80 14.81 14.29 14.36 4.2M
2023-06-05 14.96 15.00 14.71 14.80 3.6M
2023-06-02 14.63 15.11 14.63 14.96 4.4M
2023-06-01 14.64 14.80 14.55 14.62 3.7M
2023-05-31 14.77 14.87 14.58 14.77 2.2M
2023-05-30 14.60 14.90 14.58 14.86 2.6M
2023-05-29 14.93 15.04 14.60 14.65 4.0M
2023-05-26 15.14 15.14 14.73 15.00 3.8M
2023-05-25 15.40 15.42 14.92 15.15 4.0M
2023-05-24 15.69 15.77 15.26 15.42 7.1M
2023-05-23 16.07 16.09 15.79 15.82 1.9M
2023-05-22 16.10 16.28 15.96 16.01 2.2M
2023-05-19 16.04 16.20 15.88 16.07 2.0M
2023-05-18 16.00 16.08 15.82 15.97 2.3M
2023-05-17 15.58 16.05 15.58 15.94 2.9M
2023-05-16 15.47 16.07 15.45 15.67 4.7M
2023-05-15 15.07 15.48 15.03 15.45 2.6M
2023-05-12 15.61 15.61 15.14 15.24 2.9M
2023-05-11 15.50 15.61 15.40 15.56 2.0M
2023-05-10 15.55 15.66 15.37 15.49 2.7M
2023-05-09 15.95 15.95 15.40 15.53 3.9M
2023-05-08 16.07 16.08 15.78 15.86 2.6M
2023-05-05 16.38 16.38 15.76 16.07 4.4M
2023-05-04 16.50 16.67 16.21 16.30 3.4M
2023-04-28 16.44 16.78 16.44 16.65 3.1M
2023-04-27 16.40 16.73 15.32 16.57 9.1M
2023-04-26 16.99 17.36 16.86 17.02 4.4M
2023-04-25 17.27 17.38 16.63 17.01 5.4M
2023-04-24 17.80 17.91 17.10 17.31 7.5M
2023-04-21 18.49 18.69 17.83 17.85 7.0M
2023-04-20 18.57 18.80 18.36 18.51 3.6M
2023-04-19 18.52 18.94 18.41 18.56 6.2M
2023-04-18 18.70 18.77 18.28 18.57 4.8M
2023-04-17 19.23 19.95 18.49 18.70 14.6M
2023-04-14 18.50 19.25 18.38 19.06 12.0M
2023-04-13 17.90 18.85 17.81 18.70 12.1M
2023-04-12 17.91 18.17 17.72 18.03 7.6M
2023-04-11 17.57 18.80 17.57 18.13 14.6M
2023-04-10 17.40 17.89 17.30 17.51 4.7M
2023-04-07 17.60 18.13 17.32 17.44 5.6M
2023-04-06 17.41 17.73 17.13 17.60 4.2M
2023-04-04 17.64 17.86 17.44 17.54 5.0M
2023-04-03 17.72 18.17 17.59 17.72 5.0M
2023-03-31 17.54 17.84 17.48 17.70 3.4M
2023-03-30 17.73 17.91 17.44 17.54 3.5M
2023-03-29 17.61 17.98 17.56 17.78 5.8M
2023-03-28 18.07 18.19 17.46 17.56 6.9M
2023-03-27 18.30 18.58 18.04 18.12 7.2M
2023-03-24 18.30 18.60 17.95 18.35 8.8M
2023-03-23 18.10 18.40 17.72 18.29 10.3M
2023-03-22 17.95 19.17 17.83 18.08 18.3M
2023-03-21 17.53 18.28 17.44 18.05 17.9M
2023-03-20 15.88 18.18 15.70 17.97 21.2M
2023-03-17 15.58 15.86 15.53 15.57 2.1M
2023-03-16 15.66 15.86 15.41 15.54 2.2M
2023-03-15 15.49 15.86 15.49 15.79 2.6M
2023-03-14 15.73 15.77 15.27 15.48 3.1M
2023-03-13 15.93 16.04 15.67 15.75 2.5M
2023-03-10 16.26 16.26 15.85 15.89 2.6M
2023-03-09 16.14 16.32 16.01 16.26 2.3M
2023-03-08 15.95 16.20 15.91 16.12 1.7M
2023-03-07 16.31 16.37 15.98 16.00 2.6M
2023-03-06 16.05 16.52 15.87 16.36 3.9M
2023-03-03 16.10 16.16 15.91 15.99 2.2M
2023-03-02 16.38 16.50 16.03 16.11 2.6M
2023-03-01 16.25 16.35 16.19 16.28 2.1M
2023-02-28 16.04 16.27 15.95 16.25 3.4M
2023-02-27 15.85 16.22 15.60 16.04 4.7M
2023-02-24 16.12 16.12 15.83 15.85 2.2M
2023-02-23 16.09 16.28 15.95 16.05 2.7M
2023-02-22 16.16 16.31 16.01 16.04 2.5M
2023-02-21 16.15 16.39 16.05 16.30 3.3M
2023-02-20 16.02 16.14 15.88 16.13 2.4M
2023-02-17 15.93 16.25 15.93 16.00 3.0M
2023-02-16 16.43 16.48 15.85 15.91 4.7M
2023-02-15 16.30 16.63 16.23 16.42 4.1M
2023-02-14 16.34 16.38 16.20 16.26 2.8M
2023-02-13 16.08 16.46 16.08 16.35 5.3M
2023-02-10 16.04 16.09 15.90 16.08 3.5M
2023-02-09 15.93 16.07 15.83 16.07 3.0M
2023-02-08 16.10 16.10 15.91 15.96 3.5M
2023-02-07 15.78 16.23 15.74 16.10 7.4M
2023-02-06 15.83 15.92 15.70 15.79 3.0M
2023-02-03 16.01 16.01 15.67 15.90 3.9M
2023-02-02 16.19 16.22 15.89 15.97 4.7M
2023-02-01 16.22 16.24 15.98 16.12 3.8M
2023-01-31 16.10 16.23 16.05 16.15 3.5M
2023-01-30 16.19 16.35 15.98 16.07 4.6M
2023-01-20 15.98 16.29 15.98 16.07 5.0M
2023-01-19 15.84 16.02 15.73 15.98 2.6M
2023-01-18 15.97 16.14 15.80 15.84 3.5M
2023-01-17 15.65 16.16 15.65 15.87 3.8M
2023-01-16 15.47 15.72 15.40 15.70 3.5M
2023-01-13 15.41 15.62 15.33 15.44 1.6M
2023-01-12 15.43 15.58 15.35 15.44 1.6M
2023-01-11 15.50 15.80 15.39 15.43 2.9M
2023-01-10 15.69 15.71 15.40 15.53 2.7M
2023-01-09 15.37 15.75 15.30 15.73 5.3M
2023-01-06 15.19 15.65 15.17 15.27 5.0M
2023-01-05 15.13 15.23 15.07 15.16 2.3M
2023-01-04 15.17 15.19 14.96 15.12 1.8M
2023-01-03 14.90 15.18 14.81 15.15 2.5M