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
2023-12-29 18.35 18.82 18.31 18.66 4.7M
2023-12-28 17.74 18.39 17.40 18.34 6.1M
2023-12-27 17.20 17.55 16.97 17.50 4.7M
2023-12-26 17.64 17.67 17.00 17.13 5.2M
2023-12-25 17.73 17.97 17.46 17.64 2.5M
2023-12-22 17.93 18.36 17.69 17.80 3.9M
2023-12-21 18.16 18.26 17.27 17.99 7.5M
2023-12-20 19.24 19.24 18.09 18.23 6.0M
2023-12-19 18.70 19.04 18.42 18.84 5.4M
2023-12-18 18.47 18.99 18.23 18.70 6.5M
2023-12-15 18.43 19.30 18.20 18.36 8.0M
2023-12-14 18.00 18.72 17.93 18.45 6.7M
2023-12-13 18.54 18.76 17.90 17.98 7.5M
2023-12-12 18.98 19.15 18.51 18.56 6.4M
2023-12-11 19.19 19.36 18.67 18.94 9.5M
2023-12-08 19.04 19.57 18.26 19.00 11.8M
2023-12-07 20.64 20.65 18.90 19.06 13.4M
2023-12-06 20.80 20.98 20.18 20.65 8.3M
2023-12-05 22.18 22.19 20.70 20.82 10.5M
2023-12-04 21.65 22.61 21.22 22.05 8.0M
2023-12-01 21.71 22.06 21.51 21.66 8.4M
2023-11-30 21.97 22.16 21.31 21.75 10.0M
2023-11-29 22.27 22.90 21.78 22.08 12.3M
2023-11-28 21.91 22.44 21.46 22.23 15.4M
2023-11-27 20.44 22.27 20.44 22.02 17.8M
2023-11-24 20.90 21.28 20.15 20.70 14.0M
2023-11-23 19.98 20.95 19.88 20.54 11.7M
2023-11-22 20.10 20.76 19.82 19.90 11.9M
2023-11-21 20.05 21.10 20.05 20.33 17.9M
2023-11-20 19.42 20.97 19.40 20.77 30.6M
2023-11-17 18.65 19.40 18.53 19.06 7.4M
2023-11-16 18.79 19.13 18.68 18.82 4.8M
2023-11-15 18.49 19.33 18.42 18.91 10.0M
2023-11-14 18.00 18.67 17.61 18.53 8.2M
2023-11-13 17.68 18.19 17.59 18.02 6.8M
2023-11-10 17.61 18.05 17.48 17.51 6.4M
2023-11-09 18.55 18.60 17.80 17.81 8.7M
2023-11-08 18.65 19.29 18.20 18.55 8.8M
2023-11-07 18.41 18.79 18.30 18.51 7.0M
2023-11-06 18.24 18.72 18.11 18.57 7.2M
2023-11-03 18.09 18.52 18.09 18.11 5.2M
2023-11-02 18.65 18.70 18.08 18.17 5.8M
2023-11-01 18.64 18.90 18.35 18.43 7.0M
2023-10-31 19.44 19.56 18.43 18.71 13.4M
2023-10-30 18.60 19.90 18.33 19.40 18.2M
2023-10-27 18.32 19.98 18.01 18.91 21.7M
2023-10-26 18.82 18.82 17.83 18.44 19.6M
2023-10-25 16.62 18.02 16.62 18.02 10.0M
2023-10-24 16.09 16.83 15.60 16.38 8.9M
2023-10-23 17.43 17.60 16.07 16.25 11.1M
2023-10-20 17.67 18.80 17.31 17.85 15.0M
2023-10-19 18.21 18.98 17.80 18.24 18.2M
2023-10-18 18.00 18.94 17.45 18.00 20.2M
2023-10-17 17.70 17.72 16.80 17.41 8.4M
2023-10-16 17.35 17.90 17.16 17.40 11.9M
2023-10-13 17.00 17.69 17.00 17.35 13.0M
2023-10-12 16.80 18.20 16.32 17.45 15.6M
2023-10-11 15.99 16.61 15.66 16.60 8.4M
2023-10-10 15.79 16.18 15.55 15.95 3.7M
2023-10-09 15.96 16.00 15.56 15.67 2.9M
2023-09-28 15.38 16.05 15.37 15.90 4.0M
2023-09-27 15.50 15.68 15.04 15.41 2.7M
2023-09-26 15.34 15.53 15.10 15.31 2.4M
2023-09-25 15.50 15.76 15.26 15.43 2.1M
2023-09-22 15.45 15.51 15.00 15.50 2.7M
2023-09-21 15.35 15.42 15.01 15.11 2.1M
2023-09-20 15.50 15.58 14.29 15.30 3.4M
2023-09-19 15.36 15.45 15.06 15.28 3.2M
2023-09-18 15.41 15.60 15.24 15.32 2.7M
2023-09-15 15.55 15.72 15.25 15.35 2.5M
2023-09-14 15.73 15.81 15.41 15.51 2.7M
2023-09-13 16.06 16.17 15.58 15.72 3.0M
2023-09-12 15.96 16.11 15.93 16.05 2.7M
2023-09-11 15.88 16.20 15.76 16.03 5.5M
2023-09-08 15.61 16.03 15.33 15.84 2.5M
2023-09-07 16.14 16.16 15.45 15.59 3.4M
2023-09-06 16.06 16.25 15.82 16.10 3.9M
2023-09-05 16.41 16.54 15.77 16.15 4.8M
2023-09-04 16.39 16.65 16.18 16.47 3.5M
2023-09-01 15.92 16.50 15.85 16.39 6.7M
2023-08-31 15.51 16.00 15.32 15.96 4.4M
2023-08-30 15.01 15.80 15.01 15.57 4.1M
2023-08-29 14.32 15.16 14.16 14.98 4.0M
2023-08-28 15.00 15.15 14.16 14.32 3.0M
2023-08-25 15.01 15.05 14.20 14.29 4.3M
2023-08-24 14.58 15.28 14.48 15.02 3.4M
2023-08-23 15.02 15.05 14.66 14.66 2.1M
2023-08-22 14.83 15.18 14.42 15.04 2.8M
2023-08-21 14.71 14.90 14.66 14.74 1.9M
2023-08-18 15.07 15.18 14.75 14.79 2.3M
2023-08-17 14.95 15.26 14.85 15.13 2.3M
2023-08-16 15.17 15.41 14.97 15.04 1.8M
2023-08-15 15.53 15.70 15.20 15.25 2.5M
2023-08-14 15.37 15.56 14.91 15.51 3.9M
2023-08-11 14.77 15.73 14.62 15.43 7.1M
2023-08-10 15.09 15.17 14.68 14.79 3.4M
2023-08-09 15.30 15.45 14.99 15.04 2.0M
2023-08-08 15.44 15.57 15.20 15.27 2.2M
2023-08-07 15.19 15.50 15.10 15.44 2.5M
2023-08-04 15.33 15.49 15.17 15.21 2.5M
2023-08-03 15.58 15.60 15.23 15.30 2.8M
2023-08-02 15.87 15.87 15.48 15.58 2.3M
2023-08-01 15.65 16.04 15.48 15.68 3.2M
2023-07-31 15.50 15.66 15.36 15.55 2.8M
2023-07-28 15.53 15.70 15.45 15.54 4.1M
2023-07-27 15.72 15.87 15.42 15.62 5.2M
2023-07-26 16.00 16.28 15.41 15.71 10.8M
2023-07-25 18.65 18.65 16.00 16.30 15.4M
2023-07-24 17.43 17.52 17.08 17.19 3.0M
2023-07-21 17.65 17.66 17.37 17.43 2.1M
2023-07-20 18.19 18.20 17.50 17.52 3.7M
2023-07-19 18.13 18.22 17.61 17.92 3.4M
2023-07-18 18.05 18.39 17.86 18.23 3.7M
2023-07-17 18.44 18.60 17.75 18.05 5.3M
2023-07-14 18.32 18.58 18.12 18.18 3.7M
2023-07-13 17.90 18.33 17.81 18.31 4.3M
2023-07-12 18.20 18.65 17.78 17.90 5.3M
2023-07-11 17.78 18.15 17.65 18.15 4.7M
2023-07-10 17.43 18.16 17.43 17.79 7.1M
2023-07-07 17.59 17.60 17.16 17.30 5.2M
2023-07-06 17.70 17.88 17.43 17.58 4.7M
2023-07-05 18.02 18.09 17.53 17.79 5.0M
2023-07-04 18.12 18.50 17.53 18.05 8.8M
2023-07-03 18.64 18.64 17.90 18.14 8.5M
2023-06-30 18.80 19.20 18.50 18.64 6.8M
2023-06-29 18.68 19.27 18.65 18.78 5.9M
2023-06-28 18.89 19.07 18.27 18.81 12.1M
2023-06-27 19.88 20.90 18.05 19.00 21.5M
2023-06-26 20.01 21.10 19.61 19.93 11.2M
2023-06-21 19.96 20.25 19.55 19.63 9.8M
2023-06-20 19.62 20.50 19.62 19.96 10.9M
2023-06-19 19.20 19.99 18.86 19.77 9.2M
2023-06-16 18.30 20.21 18.29 19.60 15.4M
2023-06-15 18.59 19.16 18.18 18.71 15.4M
2023-06-14 16.86 18.54 16.74 18.54 13.1M
2023-06-13 17.99 18.20 16.72 16.85 13.0M
2023-06-12 17.83 18.22 16.15 17.67 20.4M
2023-06-09 16.00 16.94 15.56 16.94 14.0M
2023-06-08 14.42 15.56 14.25 15.40 12.9M
2023-06-07 14.17 14.56 13.92 14.40 4.8M
2023-06-06 14.43 14.70 14.06 14.06 4.3M
2023-06-05 13.60 14.99 13.56 14.35 7.6M
2023-06-02 13.76 13.95 13.54 13.63 2.7M
2023-06-01 13.84 14.30 13.60 13.90 2.4M
2023-05-31 14.27 14.36 14.12 14.20 1.7M
2023-05-30 14.42 14.61 14.11 14.18 2.7M
2023-05-29 14.42 14.43 14.06 14.22 2.1M
2023-05-26 14.00 14.24 14.00 14.19 2.2M
2023-05-25 13.84 13.98 13.57 13.90 2.4M
2023-05-24 13.96 14.09 13.82 13.92 1.7M
2023-05-23 14.07 14.62 13.93 14.01 2.5M
2023-05-22 13.96 14.22 13.83 14.19 2.1M
2023-05-19 13.94 14.06 13.86 13.95 1.5M
2023-05-18 13.86 13.95 13.75 13.94 2.4M
2023-05-17 13.65 13.84 13.54 13.69 1.9M
2023-05-16 13.15 13.91 13.12 13.59 3.8M
2023-05-15 12.89 13.15 12.74 13.15 1.9M
2023-05-12 13.36 13.36 12.86 12.89 0.8M
2023-05-11 13.09 13.14 12.92 12.99 0.8M
2023-05-10 13.02 13.56 12.92 12.99 1.6M
2023-05-09 13.50 13.69 13.00 13.14 3.3M
2023-05-08 13.44 13.86 13.44 13.57 2.2M
2023-05-05 13.81 13.93 13.48 13.56 1.1M
2023-05-04 13.98 14.15 13.70 13.85 1.9M
2023-04-28 13.84 13.96 13.74 13.86 1.5M
2023-04-27 13.68 13.89 13.55 13.88 1.3M
2023-04-26 13.71 14.08 13.54 13.71 2.0M
2023-04-25 13.75 13.80 13.50 13.76 1.6M
2023-04-24 13.97 14.09 13.59 13.88 2.5M
2023-04-21 14.50 14.51 13.89 13.96 2.1M
2023-04-20 14.36 14.53 14.23 14.39 1.9M
2023-04-19 14.51 14.57 14.39 14.48 1.0M
2023-04-18 14.64 14.77 14.36 14.51 2.1M
2023-04-17 14.62 14.66 14.14 14.55 2.3M
2023-04-14 14.81 14.81 14.22 14.62 2.6M
2023-04-13 14.82 14.99 14.57 14.71 2.1M
2023-04-12 14.28 14.76 14.17 14.73 2.2M
2023-04-11 14.01 14.26 13.92 14.19 1.9M
2023-04-10 14.53 14.54 13.98 13.99 4.2M
2023-04-07 14.36 14.56 14.22 14.39 1.7M
2023-04-06 14.56 14.60 14.15 14.31 4.2M
2023-04-04 15.06 15.21 14.45 14.67 2.6M
2023-04-03 14.40 15.20 14.32 15.07 3.4M
2023-03-31 14.14 14.59 14.01 14.46 2.1M
2023-03-30 14.35 14.43 14.00 14.11 2.3M
2023-03-29 14.81 14.81 14.27 14.35 2.2M
2023-03-28 15.29 15.29 14.74 14.76 1.8M
2023-03-27 15.27 15.48 15.00 15.14 2.7M
2023-03-24 15.49 16.01 15.29 15.35 3.1M
2023-03-23 15.74 15.74 15.29 15.49 1.7M
2023-03-22 15.34 15.64 15.17 15.61 1.8M
2023-03-21 14.83 15.24 14.64 15.24 2.6M
2023-03-20 15.71 15.71 14.68 14.68 6.8M
2023-03-17 15.59 15.87 15.44 15.55 2.9M
2023-03-16 15.51 15.76 15.47 15.51 2.6M
2023-03-15 15.50 16.02 15.36 15.63 5.2M
2023-03-14 16.18 16.34 15.41 15.50 5.1M
2023-03-13 16.06 16.34 16.01 16.19 1.7M
2023-03-10 16.39 16.39 16.06 16.23 1.4M
2023-03-09 16.21 16.39 15.96 16.19 1.5M
2023-03-08 15.78 16.25 15.61 16.10 1.9M
2023-03-07 16.23 16.34 15.85 15.85 1.8M
2023-03-06 15.91 16.22 15.82 16.22 2.2M
2023-03-03 16.04 16.13 15.81 15.91 1.7M
2023-03-02 16.34 16.46 16.03 16.06 1.7M
2023-03-01 16.10 16.39 15.90 16.28 3.0M
2023-02-28 15.79 15.99 15.68 15.94 1.4M
2023-02-27 15.74 15.93 15.63 15.69 1.4M
2023-02-24 15.82 15.92 15.51 15.76 2.1M
2023-02-23 16.04 16.41 15.72 15.82 3.9M
2023-02-22 15.87 16.04 15.79 16.01 1.4M
2023-02-21 15.76 16.11 15.71 15.99 4.8M
2023-02-20 15.19 15.84 15.19 15.67 4.6M
2023-02-17 15.54 15.54 15.11 15.19 3.6M
2023-02-16 16.11 16.19 15.34 15.55 4.9M
2023-02-15 16.16 16.31 15.99 16.01 2.4M
2023-02-14 16.06 16.29 15.89 16.16 2.3M
2023-02-13 15.79 16.19 15.51 16.01 3.1M
2023-02-10 15.68 15.96 15.49 15.71 3.5M
2023-02-09 14.91 15.65 14.73 15.62 3.6M
2023-02-08 14.89 15.21 14.69 14.95 2.4M
2023-02-07 14.51 14.79 14.48 14.75 1.6M
2023-02-06 14.77 14.84 14.41 14.51 1.4M
2023-02-03 14.40 14.89 14.30 14.76 2.2M
2023-02-02 14.53 14.55 14.34 14.54 1.4M
2023-02-01 14.54 14.55 14.27 14.47 1.1M
2023-01-31 14.60 14.60 14.22 14.43 1.7M
2023-01-30 14.34 14.70 14.21 14.46 2.8M
2023-01-20 14.06 14.24 14.04 14.21 1.3M
2023-01-19 14.12 14.25 14.01 14.16 1.6M
2023-01-18 14.25 14.25 13.88 14.12 1.6M
2023-01-17 14.31 14.32 14.10 14.14 1.1M
2023-01-16 14.27 14.64 14.14 14.15 2.3M
2023-01-13 14.36 14.36 14.07 14.27 1.9M
2023-01-12 14.17 14.78 14.11 14.28 3.1M
2023-01-11 14.06 14.32 13.94 14.24 1.8M
2023-01-10 14.22 14.22 13.91 14.04 1.3M
2023-01-09 14.19 14.41 14.12 14.16 1.6M
2023-01-06 14.18 14.41 14.12 14.20 1.9M
2023-01-05 14.43 14.43 14.14 14.18 1.7M
2023-01-04 13.79 14.34 13.76 14.32 2.7M
2023-01-03 13.16 13.81 13.11 13.71 2.5M