Zhejiang Prulde Electric Appliance Co Ltd (301353)

301353
🏛️ 중국 →
27.61
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.69 28.71 28.31 28.63 595.2K
09:35 28.64 28.84 28.60 28.64 234.8K
09:40 28.65 28.71 28.40 28.52 299.1K
09:45 28.60 28.64 28.33 28.43 256.7K
09:50 28.48 28.54 28.20 28.22 237.7K
09:55 28.24 28.24 28.12 28.18 191.0K
10:00 28.18 28.18 27.99 28.05 256.0K
10:05 28.04 28.12 27.96 28.01 135.3K
10:10 28.00 28.00 27.85 27.90 179.6K
10:15 27.89 28.13 27.89 28.06 109.2K
10:20 28.06 28.10 27.94 28.09 73.4K
10:25 28.04 28.13 27.94 27.99 47.4K
10:30 28.00 28.24 28.00 28.18 75.6K
10:35 28.17 28.17 28.05 28.08 42.1K
10:40 28.08 28.08 27.94 28.01 63.2K
10:45 28.02 28.08 28.00 28.02 56.3K
10:50 28.08 28.12 28.07 28.12 38.9K
10:55 28.15 28.17 28.13 28.16 17.3K
11:00 28.16 28.23 28.10 28.19 46.1K
11:05 28.16 28.20 28.13 28.15 19.1K
11:10 28.17 28.19 28.08 28.13 65.7K
11:15 28.15 28.27 28.12 28.23 49.6K
11:20 28.23 28.26 28.20 28.26 37.9K
11:25 28.26 28.29 28.20 28.27 64.0K
13:00 28.28 28.28 28.06 28.10 105.8K
13:05 28.10 28.13 28.03 28.08 60.4K
13:10 28.11 28.12 27.95 27.95 80.7K
13:15 27.93 28.06 27.93 28.01 38.7K
13:20 28.02 28.04 27.97 28.00 45.0K
13:25 28.00 28.06 28.00 28.03 28.7K
13:30 28.05 28.05 28.00 28.03 29.3K
13:35 28.03 28.10 27.96 27.96 66.4K
13:40 27.96 28.08 27.95 28.08 84.2K
13:45 28.08 28.18 28.02 28.14 79.4K
13:50 28.14 28.16 28.10 28.12 40.6K
13:55 28.13 28.14 28.06 28.11 24.5K
14:00 28.11 28.19 28.09 28.12 49.9K
14:05 28.12 28.18 28.09 28.18 60.2K
14:10 28.17 28.17 28.13 28.17 20.7K
14:15 28.16 28.22 28.16 28.19 34.6K
14:20 28.19 28.19 28.10 28.17 74.4K
14:25 28.18 28.19 28.12 28.14 76.1K
14:30 28.12 28.21 28.12 28.17 40.5K
14:35 28.18 28.23 28.17 28.20 55.2K
14:40 28.19 28.20 28.17 28.19 75.4K
14:45 28.19 28.21 28.17 28.18 96.1K
14:50 28.19 28.22 28.18 28.18 105.5K
14:55 28.19 28.19 28.06 28.12 115.6K
15:40 28.07 28.07 28.07 28.07 45.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.72 28.87 27.60 27.61 3.3M
2025-09-25 28.10 29.58 28.00 28.95 4.3M
2025-09-24 28.71 28.98 27.85 28.07 4.7M
2025-09-23 29.35 30.40 28.30 29.20 6.9M
2025-09-22 29.00 29.00 28.02 28.45 4.4M
2025-09-19 27.89 29.77 27.24 29.30 4.7M
2025-09-18 28.14 28.58 27.22 27.52 3.8M
2025-09-17 27.10 28.60 26.76 28.14 4.8M
2025-09-16 26.31 27.19 26.12 26.97 2.1M
2025-09-15 26.20 26.59 25.82 26.31 1.2M
2025-09-12 25.90 26.80 25.75 26.13 2.0M
2025-09-11 25.67 25.93 25.27 25.88 1.1M
2025-09-10 25.77 25.97 25.50 25.60 0.8M
2025-09-09 25.96 26.08 25.40 25.65 1.3M
2025-09-08 25.42 25.97 25.24 25.96 1.5M
2025-09-05 24.99 25.60 24.94 25.28 1.4M
2025-09-04 24.76 25.53 24.76 25.00 1.9M
2025-09-03 25.40 25.72 24.70 24.85 1.2M
2025-09-02 26.15 26.20 24.63 25.32 2.0M
2025-09-01 26.10 26.75 25.69 25.85 2.1M
2025-08-29 25.58 26.33 25.16 25.97 3.2M
2025-08-28 25.86 26.50 24.30 25.53 2.9M
2025-08-27 26.80 26.95 25.82 25.84 2.1M
2025-08-26 26.58 27.08 26.15 26.67 1.7M
2025-08-25 26.69 26.86 26.33 26.53 1.4M
2025-08-22 26.77 26.98 26.43 26.56 1.2M
2025-08-21 27.15 27.15 26.63 26.76 1.3M
2025-08-20 26.75 27.01 26.64 27.00 1.1M
2025-08-19 26.79 27.10 26.37 26.93 1.9M
2025-08-18 26.73 26.95 26.52 26.62 1.4M
2025-08-15 26.21 26.75 26.19 26.61 1.5M
2025-08-14 27.27 27.27 26.13 26.21 1.6M
2025-08-13 27.20 27.34 26.75 27.01 1.3M
2025-08-12 27.37 27.57 26.98 27.21 1.5M
2025-08-11 27.04 27.40 27.02 27.34 2.2M
2025-08-08 26.96 27.15 26.56 26.98 1.4M
2025-08-07 27.09 27.26 26.82 26.96 1.5M
2025-08-06 26.88 27.19 26.74 27.09 2.0M
2025-08-05 26.63 26.88 26.54 26.88 1.8M
2025-08-04 26.40 26.74 26.19 26.63 2.0M
2025-08-01 26.20 26.53 26.10 26.45 2.3M
2025-07-31 26.06 26.74 26.05 26.18 3.4M
2025-07-30 28.01 28.48 26.01 26.18 7.4M
2025-07-29 27.28 28.48 26.95 28.26 4.2M
2025-07-28 26.97 27.30 26.63 27.10 2.4M
2025-07-25 26.26 27.40 26.22 26.96 3.3M
2025-07-24 26.41 26.98 26.18 26.36 1.8M
2025-07-23 26.69 27.00 26.16 26.41 1.9M
2025-07-22 26.68 26.96 26.15 26.69 2.9M
2025-07-21 25.48 27.48 25.48 26.73 3.3M
2025-07-18 25.60 25.60 25.10 25.48 0.8M
2025-07-17 25.54 25.63 25.23 25.43 1.1M
2025-07-16 25.12 25.60 25.10 25.46 1.2M
2025-07-15 25.80 25.80 24.89 25.12 1.4M
2025-07-14 25.22 25.80 24.53 25.80 1.2M
2025-07-11 25.60 25.60 24.76 25.19 1.2M
2025-07-10 25.68 25.79 25.12 25.46 1.3M
2025-07-09 25.60 25.89 25.24 25.52 1.2M
2025-07-08 25.30 25.65 25.01 25.57 1.2M
2025-07-07 24.75 25.31 24.73 25.23 1.0M
2025-07-04 25.23 25.26 24.86 24.89 1.0M
2025-07-03 25.35 25.40 24.95 25.17 1.0M
2025-07-02 25.17 25.52 24.81 25.10 1.4M
2025-07-01 25.31 25.72 25.00 25.47 2.3M
2025-06-30 24.66 25.45 24.44 25.32 2.3M
2025-06-27 24.40 24.70 24.07 24.44 1.5M
2025-06-26 24.02 24.76 24.02 24.26 1.7M
2025-06-25 23.86 24.27 23.81 24.14 1.7M
2025-06-24 22.91 23.96 22.91 23.95 1.7M
2025-06-23 22.36 23.01 22.21 22.96 1.2M
2025-06-20 22.84 23.05 22.29 22.36 1.3M
2025-06-19 23.03 23.38 22.60 22.60 1.3M
2025-06-18 23.54 23.68 22.92 23.13 1.2M
2025-06-17 23.86 24.09 23.31 23.54 1.3M
2025-06-16 23.69 24.20 23.68 23.86 1.3M
2025-06-13 24.52 24.58 23.41 23.74 2.3M
2025-06-12 24.91 25.20 24.13 24.69 3.3M
2025-06-11 23.45 25.48 23.45 24.91 4.3M
2025-06-10 23.80 24.39 23.06 23.41 2.4M
2025-06-09 23.20 24.00 23.18 23.92 2.5M
2025-06-06 23.00 23.17 22.40 23.14 1.6M
2025-06-05 23.22 23.39 22.99 23.10 1.0M
2025-06-04 23.17 23.45 23.14 23.24 1.0M
2025-06-03 22.99 23.38 22.98 23.16 0.7M
2025-05-30 23.49 23.52 23.09 23.18 0.8M
2025-05-29 30.15 30.57 29.89 30.48 0.8M
2025-05-28 30.19 30.36 29.81 30.03 0.6M
2025-05-27 30.24 30.44 29.81 30.15 0.6M
2025-05-26 29.88 30.29 29.81 30.24 0.5M
2025-05-23 30.04 30.88 29.53 29.85 1.0M
2025-05-22 30.23 30.98 29.81 29.97 0.8M
2025-05-21 30.63 30.80 30.06 30.22 0.7M
2025-05-20 30.23 30.77 29.92 30.73 0.7M
2025-05-19 30.40 30.41 29.93 30.24 0.7M
2025-05-16 30.06 30.49 29.79 30.38 0.8M
2025-05-15 29.96 30.27 29.36 30.00 0.9M
2025-05-14 30.53 30.66 29.68 29.83 0.8M
2025-05-13 30.75 30.79 30.09 30.09 0.8M
2025-05-12 30.43 30.78 30.11 30.53 1.1M
2025-05-09 30.05 30.50 29.92 30.28 1.3M
2025-05-08 29.57 30.43 29.47 30.20 1.4M
2025-05-07 29.99 30.24 29.45 29.70 1.2M
2025-05-06 29.25 29.87 29.05 29.74 1.3M
2025-04-30 29.12 29.28 28.87 29.03 1.1M
2025-04-29 28.59 29.10 28.37 28.88 0.9M
2025-04-28 29.17 29.17 28.19 28.60 1.0M
2025-04-25 29.15 29.52 28.60 29.16 2.0M
2025-04-24 28.97 30.20 28.62 28.72 2.9M
2025-04-23 26.99 28.02 26.99 27.95 0.9M
2025-04-22 26.82 26.96 26.53 26.95 0.5M
2025-04-21 26.42 27.50 26.12 26.79 0.8M
2025-04-18 26.25 26.63 25.91 26.42 0.6M
2025-04-17 26.02 26.67 25.63 26.24 0.7M
2025-04-16 26.52 26.52 25.41 26.05 1.0M
2025-04-15 26.16 26.59 25.88 26.49 0.9M
2025-04-14 26.06 26.68 26.00 26.07 1.0M
2025-04-11 25.79 26.39 25.72 25.93 0.8M
2025-04-10 25.71 26.98 25.71 26.15 1.2M
2025-04-09 24.05 25.40 22.29 25.11 1.2M
2025-04-08 24.40 25.40 23.62 24.31 1.1M
2025-04-07 27.70 27.70 23.38 23.69 1.6M
2025-04-03 29.85 30.08 28.90 29.23 0.8M
2025-04-02 29.58 30.34 29.43 30.09 1.0M
2025-04-01 29.42 30.20 29.42 29.54 0.9M
2025-03-31 29.38 30.15 28.77 29.44 1.0M
2025-03-28 30.30 30.63 29.48 29.56 1.0M
2025-03-27 30.92 31.00 29.62 30.31 1.3M
2025-03-26 29.51 31.18 29.51 31.10 2.1M
2025-03-25 29.19 29.90 28.80 29.76 1.6M
2025-03-24 30.49 30.64 28.29 29.18 1.9M
2025-03-21 31.40 31.91 30.53 30.62 2.4M
2025-03-20 30.69 32.18 30.30 31.69 2.8M
2025-03-19 30.30 31.20 30.18 30.69 1.5M
2025-03-18 29.85 30.35 29.73 30.34 1.0M
2025-03-17 29.71 29.94 29.34 29.94 0.9M
2025-03-14 29.38 29.67 28.76 29.61 1.0M
2025-03-13 29.65 29.87 28.84 29.23 1.0M
2025-03-12 29.96 30.14 29.69 29.85 1.0M
2025-03-11 29.68 29.88 29.30 29.86 1.0M
2025-03-10 30.05 30.33 29.72 30.01 1.0M
2025-03-07 29.45 30.18 29.43 30.06 1.3M
2025-03-06 29.30 30.08 29.30 29.60 1.2M
2025-03-05 29.28 29.49 28.82 29.30 0.8M
2025-03-04 28.60 29.42 28.51 29.27 0.9M
2025-03-03 28.99 29.38 28.57 28.70 1.3M
2025-02-28 30.40 30.43 28.80 28.90 2.0M
2025-02-27 30.06 30.70 29.37 30.65 3.2M
2025-02-26 28.90 30.09 28.88 29.90 2.2M
2025-02-25 28.69 29.10 28.33 28.90 1.0M
2025-02-24 29.00 29.00 28.32 28.85 1.0M
2025-02-21 28.95 29.00 28.45 28.86 1.3M
2025-02-20 28.20 29.13 28.02 28.86 1.7M
2025-02-19 27.72 28.29 27.50 28.29 1.1M
2025-02-18 28.15 28.21 27.30 27.46 0.7M
2025-02-17 27.74 28.18 27.57 28.15 0.9M
2025-02-14 27.62 27.97 27.38 27.61 0.9M
2025-02-13 28.28 28.55 27.61 27.62 1.0M
2025-02-12 28.36 28.45 28.10 28.27 0.7M
2025-02-11 28.22 28.65 28.14 28.36 1.1M
2025-02-10 28.21 28.21 27.84 28.18 0.8M
2025-02-07 28.19 28.43 27.70 28.14 1.0M
2025-02-06 27.61 28.15 27.40 28.09 0.9M
2025-02-05 27.33 27.72 27.28 27.50 0.6M
2025-01-27 27.58 27.76 27.25 27.26 0.7M
2025-01-24 26.95 27.63 26.91 27.58 0.8M
2025-01-23 27.30 27.68 27.13 27.17 0.8M
2025-01-22 27.10 27.37 26.88 26.95 0.6M
2025-01-21 28.00 28.02 27.05 27.36 0.8M
2025-01-20 26.87 27.88 26.87 27.65 1.1M
2025-01-17 26.67 26.98 26.46 26.93 0.5M
2025-01-16 26.85 27.10 26.36 26.67 0.8M
2025-01-15 27.00 27.11 26.52 26.59 0.7M
2025-01-14 25.70 26.87 25.15 26.87 1.0M
2025-01-13 25.08 25.68 24.66 25.45 0.6M
2025-01-10 26.59 26.81 25.38 25.43 1.0M
2025-01-09 26.43 26.73 26.26 26.59 0.7M
2025-01-08 26.27 26.89 25.55 26.39 1.1M
2025-01-07 25.20 26.49 25.10 26.49 1.4M
2025-01-06 25.49 25.61 24.15 25.14 0.9M
2025-01-03 26.82 27.07 25.12 25.22 1.4M
2025-01-02 27.48 27.89 26.45 26.82 1.3M