Zhejiang Viewshine Intelligent Meter Co Ltd (002849)

002849
🏛️ 중국 →
15.28
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
2021-12-31 9.16 9.21 9.11 9.19 2.5M
2021-12-30 9.18 9.27 8.99 9.15 6.0M
2021-12-29 9.06 9.18 8.91 9.18 2.8M
2021-12-28 8.97 9.11 8.93 9.07 1.7M
2021-12-27 8.86 9.04 8.76 8.94 1.2M
2021-12-24 9.04 9.07 8.81 8.84 1.7M
2021-12-23 9.22 9.24 9.04 9.04 1.6M
2021-12-22 9.30 9.36 9.21 9.22 1.7M
2021-12-21 9.01 9.34 9.01 9.30 2.6M
2021-12-20 9.06 9.14 8.96 9.05 1.6M
2021-12-17 9.11 9.13 8.93 9.06 1.4M
2021-12-16 9.02 9.19 8.99 9.15 1.8M
2021-12-15 8.99 9.08 8.91 9.02 1.7M
2021-12-14 8.92 8.99 8.81 8.99 1.9M
2021-12-13 8.96 8.99 8.74 8.96 3.3M
2021-12-10 8.88 8.96 8.79 8.91 1.2M
2021-12-09 8.84 8.89 8.79 8.88 0.9M
2021-12-08 8.74 8.90 8.73 8.86 0.9M
2021-12-07 8.79 8.84 8.65 8.73 0.8M
2021-12-06 9.16 9.16 8.74 8.76 1.4M
2021-12-03 9.19 9.24 9.02 9.04 1.0M
2021-12-02 9.46 9.46 9.06 9.09 1.6M
2021-12-01 9.12 9.32 9.01 9.29 1.9M
2021-11-30 8.97 9.14 8.96 9.04 0.9M
2021-11-29 9.01 9.08 8.96 8.97 0.9M
2021-11-26 9.10 9.16 8.93 9.09 1.5M
2021-11-25 9.15 9.21 9.04 9.14 1.1M
2021-11-24 9.06 9.18 8.98 9.09 1.4M
2021-11-23 9.11 9.22 9.02 9.06 1.5M
2021-11-22 8.99 9.14 8.88 9.11 1.6M
2021-11-19 8.96 9.11 8.84 8.98 1.5M
2021-11-18 8.96 9.20 8.82 8.82 2.1M
2021-11-17 8.83 8.99 8.80 8.96 1.3M
2021-11-16 8.91 8.91 8.81 8.84 1.1M
2021-11-15 8.73 8.91 8.70 8.91 1.6M
2021-11-12 8.58 8.74 8.55 8.72 1.1M
2021-11-11 8.49 8.70 8.49 8.61 1.1M
2021-11-10 8.50 8.51 8.36 8.49 0.8M
2021-11-09 8.36 8.46 8.34 8.44 0.7M
2021-11-08 8.36 8.36 8.19 8.35 0.6M
2021-11-05 8.25 8.34 8.16 8.30 0.6M
2021-11-04 8.17 8.30 8.17 8.25 0.6M
2021-11-03 8.09 8.31 8.07 8.17 0.6M
2021-11-02 8.26 8.34 8.07 8.11 1.0M
2021-11-01 8.18 8.28 8.09 8.22 1.0M
2021-10-29 7.99 8.19 7.97 8.18 1.1M
2021-10-28 8.00 8.06 7.86 8.03 1.0M
2021-10-27 8.35 8.35 7.92 8.00 2.4M
2021-10-26 8.59 8.59 8.22 8.39 2.0M
2021-10-25 8.70 8.71 8.50 8.59 0.9M
2021-10-22 8.88 8.96 8.61 8.74 1.9M
2021-10-21 9.07 9.36 8.84 9.03 3.7M
2021-10-20 9.11 9.19 9.01 9.02 0.9M
2021-10-19 9.16 9.19 9.09 9.11 0.6M
2021-10-18 9.27 9.27 8.96 9.16 0.9M
2021-10-15 9.14 9.26 9.06 9.17 1.4M
2021-10-14 9.15 9.20 8.93 9.18 1.1M
2021-10-13 8.96 9.16 8.92 9.15 1.1M
2021-10-12 9.00 9.06 8.81 9.00 1.1M
2021-10-11 8.96 9.16 8.93 9.01 0.9M
2021-10-08 8.77 9.07 8.77 9.05 1.7M
2021-09-30 8.51 8.79 8.49 8.75 1.0M
2021-09-29 8.68 8.78 8.49 8.50 1.0M
2021-09-28 8.58 8.81 8.46 8.76 1.5M
2021-09-27 9.10 9.10 8.43 8.58 2.1M
2021-09-24 9.20 9.20 8.88 8.90 1.7M
2021-09-23 9.19 9.29 9.14 9.20 1.8M
2021-09-22 9.37 9.37 8.94 9.21 2.8M
2021-09-17 9.29 9.54 9.21 9.45 3.2M
2021-09-16 9.21 9.54 9.21 9.30 3.7M
2021-09-15 9.05 9.39 9.00 9.39 2.7M
2021-09-14 9.12 9.21 9.02 9.06 1.3M
2021-09-13 9.13 9.18 9.03 9.13 1.3M
2021-09-10 9.27 9.27 8.91 9.14 1.9M
2021-09-09 9.25 9.33 9.13 9.21 1.4M
2021-09-08 9.14 9.28 9.13 9.23 1.5M
2021-09-07 9.16 9.27 9.08 9.19 1.9M
2021-09-06 9.20 9.20 8.96 9.18 2.2M
2021-09-03 8.90 9.17 8.86 9.07 2.3M
2021-09-02 8.89 8.89 8.71 8.85 1.3M
2021-09-01 8.86 8.96 8.68 8.90 1.7M
2021-08-31 8.86 8.96 8.74 8.86 1.2M
2021-08-30 8.94 9.10 8.83 8.91 1.5M
2021-08-27 8.98 9.14 8.89 8.97 1.8M
2021-08-26 9.10 9.10 8.95 8.98 1.7M
2021-08-25 8.90 9.10 8.86 9.09 2.5M
2021-08-24 8.83 9.04 8.83 8.95 2.3M
2021-08-23 8.48 8.87 8.40 8.83 2.4M
2021-08-20 8.34 8.43 8.25 8.37 0.9M
2021-08-19 8.44 8.52 8.34 8.36 0.8M
2021-08-18 8.41 8.52 8.41 8.52 0.9M
2021-08-17 8.74 8.81 8.40 8.41 1.2M
2021-08-16 8.71 8.79 8.67 8.74 0.9M
2021-08-13 8.74 8.77 8.57 8.71 1.2M
2021-08-12 8.76 8.84 8.67 8.74 1.1M
2021-08-11 8.69 8.83 8.66 8.76 1.3M
2021-08-10 8.51 8.76 8.51 8.71 1.2M
2021-08-09 8.41 8.60 8.41 8.56 1.0M
2021-08-06 8.49 8.64 8.43 8.51 1.6M
2021-08-05 8.43 8.55 8.37 8.49 1.1M
2021-08-04 8.36 8.47 8.34 8.43 0.8M
2021-08-03 8.43 8.59 8.39 8.41 1.2M
2021-08-02 8.16 8.52 8.14 8.40 1.9M
2021-07-30 8.03 8.18 8.02 8.16 1.0M
2021-07-29 8.07 8.15 8.01 8.03 1.1M
2021-07-28 8.11 8.21 7.87 7.95 1.3M
2021-07-27 8.39 8.50 8.14 8.16 1.6M
2021-07-26 8.58 8.65 8.34 8.41 1.4M
2021-07-23 8.81 8.82 8.56 8.66 1.4M
2021-07-22 8.72 8.89 8.72 8.84 1.6M
2021-07-21 8.69 8.76 8.65 8.71 1.1M
2021-07-20 8.61 8.70 8.59 8.68 0.9M
2021-07-19 8.58 8.65 8.45 8.56 0.7M
2021-07-16 8.49 8.71 8.49 8.53 0.7M
2021-07-15 8.81 8.81 8.49 8.56 1.6M
2021-07-14 8.99 9.06 8.80 8.81 1.2M
2021-07-13 9.04 9.04 8.88 8.97 0.9M
2021-07-12 8.85 9.04 8.83 8.96 1.8M
2021-07-09 8.98 8.98 8.73 8.80 1.8M
2021-07-08 8.97 9.03 8.89 8.99 1.5M
2021-07-07 8.89 9.04 8.86 8.96 1.5M
2021-07-06 8.96 8.96 8.80 8.91 1.3M
2021-07-05 8.80 8.97 8.73 8.96 1.7M
2021-07-02 8.91 9.01 8.73 8.79 2.0M
2021-07-01 8.99 9.24 8.93 8.94 2.2M
2021-06-30 8.94 9.11 8.82 8.99 2.3M
2021-06-29 9.08 9.13 8.94 8.94 2.4M
2021-06-28 9.06 9.21 9.04 9.14 1.9M
2021-06-25 9.27 9.31 9.00 9.06 3.3M
2021-06-24 9.42 9.56 9.26 9.27 4.0M
2021-06-23 9.54 9.69 9.47 9.56 6.8M
2021-06-22 10.27 10.54 9.64 9.76 13.8M
2021-06-21 8.94 9.93 8.84 9.93 7.9M
2021-06-18 8.73 9.64 8.73 9.03 6.4M
2021-06-17 8.86 9.26 8.76 8.76 4.2M
2021-06-16 9.64 9.64 8.91 8.96 7.4M
2021-06-15 9.57 9.57 9.57 9.57 3.0M
2021-06-11 8.76 8.91 8.64 8.70 1.9M
2021-06-10 8.65 8.74 8.54 8.69 1.3M
2021-06-09 8.44 8.67 8.41 8.65 1.4M
2021-06-08 8.37 8.47 8.34 8.45 0.6M
2021-06-07 8.39 8.41 8.30 8.39 0.6M
2021-06-04 8.36 8.44 8.35 8.37 0.9M
2021-06-03 8.31 8.47 8.31 8.43 1.1M
2021-06-02 8.36 8.40 8.31 8.31 1.1M
2021-06-01 8.35 8.42 8.28 8.39 1.4M
2021-05-31 8.49 8.50 8.37 8.40 1.0M
2021-05-28 8.43 8.51 8.38 8.39 1.3M
2021-05-27 8.51 8.55 8.39 8.46 1.5M
2021-05-26 8.57 8.58 8.47 8.51 1.2M
2021-05-25 8.46 8.56 8.39 8.55 2.1M
2021-05-24 8.59 8.61 8.44 8.53 3.1M
2021-05-21 9.11 9.29 8.49 8.49 7.4M
2021-05-20 8.99 9.50 8.72 9.28 7.4M
2021-05-19 8.40 9.25 8.29 9.18 7.2M
2021-05-18 8.09 8.55 8.01 8.55 2.2M
2021-05-17 8.09 8.11 7.89 8.09 1.2M
2021-05-14 7.99 8.10 7.99 8.09 0.7M
2021-05-13 7.95 8.07 7.95 8.04 0.8M
2021-05-12 7.96 8.04 7.94 8.02 0.7M
2021-05-11 7.95 8.04 7.86 8.03 0.7M
2021-05-10 7.77 8.00 7.76 7.97 1.1M
2021-05-07 7.81 7.85 7.64 7.76 1.1M
2021-05-06 7.76 7.95 7.76 7.83 1.6M
2021-04-30 11.22 11.22 11.03 11.11 0.9M
2021-04-29 11.16 11.31 11.10 11.28 1.0M
2021-04-28 11.39 11.39 11.02 11.32 2.7M
2021-04-27 12.21 12.21 11.69 11.81 1.8M
2021-04-26 12.00 12.35 11.94 12.28 1.5M
2021-04-23 12.32 12.32 12.00 12.00 1.1M
2021-04-22 12.03 12.37 11.95 12.28 2.0M
2021-04-21 11.99 12.10 11.83 12.03 0.8M
2021-04-20 12.00 12.10 12.00 12.02 0.6M
2021-04-19 12.00 12.10 11.95 12.04 0.9M
2021-04-16 11.82 12.02 11.74 12.00 1.2M
2021-04-15 11.72 11.84 11.71 11.76 0.6M
2021-04-14 11.68 11.80 11.54 11.79 0.8M
2021-04-13 11.70 11.77 11.65 11.68 0.5M
2021-04-12 12.00 12.00 11.65 11.69 0.8M
2021-04-09 11.92 12.08 11.89 11.92 0.7M
2021-04-08 12.19 12.29 11.98 12.03 1.1M
2021-04-07 12.13 12.20 12.06 12.19 0.7M
2021-04-06 11.81 12.09 11.81 12.08 1.1M
2021-04-02 11.80 11.87 11.68 11.86 0.7M
2021-04-01 11.87 11.91 11.72 11.74 0.6M
2021-03-31 11.75 11.87 11.63 11.87 0.8M
2021-03-30 11.84 11.85 11.60 11.71 0.7M
2021-03-29 11.90 11.90 11.76 11.82 0.7M
2021-03-26 11.81 11.91 11.73 11.85 0.8M
2021-03-25 11.81 11.93 11.76 11.80 0.8M
2021-03-24 11.84 11.88 11.70 11.83 0.8M
2021-03-23 11.86 11.88 11.75 11.84 0.9M
2021-03-22 11.82 11.86 11.70 11.82 0.9M
2021-03-19 11.73 11.88 11.61 11.75 0.8M
2021-03-18 11.89 11.94 11.73 11.73 0.9M
2021-03-17 11.83 11.97 11.78 11.89 0.9M
2021-03-16 11.56 11.82 11.56 11.80 0.8M
2021-03-15 11.62 11.83 11.54 11.66 0.7M
2021-03-12 11.64 11.78 11.43 11.76 1.0M
2021-03-11 11.31 11.66 11.31 11.63 0.9M
2021-03-10 11.68 11.70 11.26 11.29 1.1M
2021-03-09 11.69 11.81 11.27 11.67 1.4M
2021-03-08 11.83 11.92 11.67 11.68 0.9M
2021-03-05 11.71 11.86 11.71 11.80 0.9M
2021-03-04 11.77 11.93 11.70 11.76 1.2M
2021-03-03 11.74 11.78 11.61 11.77 1.0M
2021-03-02 11.87 11.90 11.58 11.73 1.6M
2021-03-01 11.76 12.08 11.61 11.90 2.9M
2021-02-26 11.59 11.94 11.40 11.75 4.1M
2021-02-25 11.18 11.27 11.05 11.08 0.7M
2021-02-24 11.09 11.29 11.09 11.21 0.7M
2021-02-23 11.27 11.30 11.08 11.20 0.7M
2021-02-22 11.20 11.48 11.17 11.28 1.4M
2021-02-19 10.81 11.21 10.81 11.20 0.9M
2021-02-18 10.66 10.94 10.66 10.90 1.1M
2021-02-10 10.68 10.70 10.55 10.66 0.6M
2021-02-09 10.49 10.77 10.43 10.63 0.8M
2021-02-08 10.49 11.54 10.41 10.49 1.4M
2021-02-05 10.42 10.63 10.39 10.49 0.6M
2021-02-04 10.76 10.76 10.36 10.42 1.2M
2021-02-03 11.11 11.11 10.71 10.76 1.6M
2021-02-02 11.44 12.67 11.08 11.10 2.8M
2021-02-01 10.82 11.57 10.62 11.52 2.3M
2021-01-29 11.15 11.50 10.69 10.82 1.2M
2021-01-28 11.24 11.58 11.05 11.19 1.8M
2021-01-27 10.86 11.38 10.69 11.33 1.7M
2021-01-26 10.75 10.91 10.60 10.76 0.5M
2021-01-25 11.05 11.06 10.69 10.72 0.9M
2021-01-22 11.21 11.21 10.96 11.05 0.9M
2021-01-21 11.25 11.31 11.11 11.17 0.9M
2021-01-20 11.24 11.25 11.01 11.16 1.0M
2021-01-19 11.08 11.17 10.93 11.15 0.8M
2021-01-18 10.87 11.16 10.85 11.00 1.2M
2021-01-15 10.64 10.89 10.56 10.85 1.3M
2021-01-14 10.43 10.68 10.43 10.54 1.0M
2021-01-13 10.88 10.88 10.36 10.46 1.4M
2021-01-12 10.80 11.06 10.79 10.85 1.2M
2021-01-11 11.10 11.17 10.75 10.79 1.3M
2021-01-08 11.15 11.29 10.81 11.08 1.3M
2021-01-07 11.85 11.90 11.02 11.15 2.2M
2021-01-06 12.09 12.12 11.78 11.82 1.1M
2021-01-05 12.29 12.29 12.01 12.09 0.9M
2021-01-04 12.08 12.30 12.08 12.29 1.0M