Zhejiang Weihua New Material Co Ltd (603310)

603310
🏛️ 중국 →
17.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 17.52 17.52 17.42 17.46 66.8K
09:35 17.48 17.52 17.46 17.49 39.0K
09:40 17.50 17.52 17.50 17.51 45.4K
09:45 17.51 17.53 17.50 17.51 35.2K
09:50 17.50 17.50 17.48 17.49 48.0K
09:55 17.49 17.52 17.45 17.52 47.6K
10:00 17.49 17.51 17.47 17.49 26.0K
10:05 17.49 17.53 17.49 17.52 82.2K
10:10 17.53 17.55 17.52 17.53 45.5K
10:15 17.53 17.57 17.53 17.55 72.3K
10:20 17.54 17.55 17.53 17.54 9.3K
10:25 17.54 17.56 17.53 17.53 14.7K
10:30 17.55 17.56 17.53 17.54 14.1K
10:35 17.54 17.55 17.52 17.54 9.8K
10:40 17.52 17.54 17.50 17.54 19.0K
10:45 17.52 17.55 17.52 17.54 26.0K
10:50 17.53 17.54 17.53 17.54 14.4K
10:55 17.54 17.54 17.53 17.53 1.3K
11:00 17.53 17.55 17.53 17.54 12.6K
11:05 17.53 17.54 17.53 17.54 43.9K
11:10 17.54 17.54 17.52 17.52 33.4K
11:15 17.52 17.52 17.51 17.51 5.1K
11:20 17.52 17.52 17.51 17.51 12.8K
11:25 17.53 17.53 17.50 17.51 31.7K
13:00 17.52 17.52 17.48 17.50 28.1K
13:05 17.50 17.50 17.49 17.49 12.7K
13:10 17.49 17.50 17.49 17.49 5.0K
13:15 17.50 17.51 17.49 17.51 24.8K
13:20 17.52 17.52 17.49 17.49 8.3K
13:25 17.50 17.51 17.49 17.50 19.1K
13:30 17.49 17.50 17.49 17.49 13.2K
13:35 17.48 17.51 17.48 17.51 35.1K
13:40 17.51 17.51 17.49 17.51 11.7K
13:45 17.51 17.53 17.51 17.52 26.3K
13:50 17.52 17.52 17.49 17.49 18.0K
13:55 17.46 17.48 17.46 17.46 152.8K
14:00 17.46 17.49 17.46 17.47 12.7K
14:05 17.48 17.50 17.47 17.50 7.6K
14:10 17.48 17.48 17.47 17.47 14.2K
14:15 17.47 17.49 17.47 17.48 27.7K
14:20 17.47 17.47 17.46 17.46 18.1K
14:25 17.46 17.46 17.43 17.45 116.0K
14:30 17.45 17.47 17.43 17.43 38.8K
14:35 17.44 17.44 17.43 17.43 37.8K
14:40 17.44 17.44 17.43 17.44 19.3K
14:45 17.44 17.44 17.43 17.43 61.4K
14:50 17.43 17.43 17.41 17.42 66.6K
14:55 17.43 17.44 17.43 17.44 17.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.48 17.60 17.45 17.55 1.5M
2025-09-29 17.48 17.50 17.32 17.48 1.9M
2025-09-26 17.53 17.57 17.41 17.42 1.6M
2025-09-25 17.66 17.68 17.45 17.47 2.0M
2025-09-24 17.57 17.69 17.44 17.67 1.7M
2025-09-23 17.83 17.85 17.38 17.55 2.4M
2025-09-22 17.89 17.91 17.75 17.80 1.5M
2025-09-19 17.90 17.98 17.80 17.86 2.0M
2025-09-18 18.13 18.21 17.79 17.90 3.4M
2025-09-17 18.26 18.38 18.14 18.18 2.5M
2025-09-16 18.18 18.31 18.11 18.26 2.2M
2025-09-15 18.38 18.47 18.23 18.23 3.1M
2025-09-12 18.08 18.41 17.98 18.38 5.7M
2025-09-11 18.01 18.05 17.90 18.04 2.1M
2025-09-10 17.95 18.03 17.88 17.97 1.3M
2025-09-09 18.07 18.07 17.88 17.94 2.0M
2025-09-08 17.91 18.08 17.82 18.07 2.9M
2025-09-05 17.85 17.96 17.74 17.93 2.5M
2025-09-04 17.84 17.94 17.62 17.73 2.2M
2025-09-03 18.08 18.09 17.75 17.84 2.0M
2025-09-02 18.25 18.26 17.91 18.00 2.9M
2025-09-01 17.93 18.25 17.89 18.25 3.3M
2025-08-29 18.00 18.05 17.90 17.94 3.0M
2025-08-28 18.10 18.23 17.72 17.99 5.1M
2025-08-27 18.53 18.60 18.10 18.13 6.5M
2025-08-26 18.52 18.59 18.39 18.58 4.3M
2025-08-25 18.57 18.58 18.46 18.51 5.1M
2025-08-22 18.61 18.61 18.43 18.49 5.1M
2025-08-21 18.57 18.73 18.45 18.56 6.6M
2025-08-20 18.45 18.53 18.30 18.53 4.5M
2025-08-19 18.53 18.53 18.31 18.45 5.8M
2025-08-18 18.63 18.68 18.44 18.52 8.6M
2025-08-15 18.50 18.65 18.41 18.59 7.5M
2025-08-14 18.90 19.08 18.54 18.56 10.6M
2025-08-13 19.98 20.01 18.66 19.00 17.8M
2025-08-12 20.85 20.98 19.69 19.89 14.0M
2025-08-11 19.99 21.05 19.99 20.85 11.1M
2025-08-08 20.55 21.18 20.30 20.83 15.0M
2025-08-07 20.88 21.00 19.67 20.07 14.9M
2025-08-06 19.08 20.57 18.79 20.57 19.0M
2025-08-05 18.33 18.74 18.18 18.70 5.6M
2025-08-04 18.28 18.42 18.13 18.32 4.7M
2025-08-01 17.69 17.94 17.66 17.91 1.8M
2025-07-31 17.93 17.93 17.65 17.69 2.1M
2025-07-30 18.07 18.10 17.88 17.92 2.2M
2025-07-29 18.20 18.20 17.96 18.03 2.1M
2025-07-28 18.18 18.24 18.10 18.18 2.2M
2025-07-25 18.23 18.35 18.07 18.17 2.5M
2025-07-24 18.27 18.34 18.22 18.23 2.8M
2025-07-23 18.47 18.47 18.18 18.31 2.4M
2025-07-22 18.62 18.73 18.25 18.48 3.0M
2025-07-21 18.08 18.75 18.08 18.61 4.1M
2025-07-18 18.20 18.28 18.05 18.12 2.2M
2025-07-17 18.25 18.37 18.13 18.18 1.8M
2025-07-16 18.40 18.43 18.27 18.32 1.1M
2025-07-15 18.60 18.62 18.12 18.36 2.0M
2025-07-14 18.47 18.78 18.44 18.67 1.9M
2025-07-11 18.47 18.60 18.37 18.46 1.9M
2025-07-10 18.68 18.80 18.40 18.48 2.6M
2025-07-09 18.88 18.94 18.65 18.67 1.9M
2025-07-08 18.74 18.92 18.73 18.87 1.6M
2025-07-07 18.72 18.78 18.62 18.74 0.9M
2025-07-04 19.08 19.09 18.71 18.72 2.2M
2025-07-03 18.95 19.15 18.72 19.08 2.8M
2025-07-02 19.15 19.18 18.94 19.00 1.8M
2025-07-01 19.14 19.45 18.93 19.20 2.9M
2025-06-30 19.31 19.33 19.04 19.14 2.8M
2025-06-27 18.85 19.86 18.85 19.31 3.6M
2025-06-26 19.07 19.19 18.85 18.89 1.8M
2025-06-25 19.47 19.54 19.12 19.38 2.8M
2025-06-24 19.06 19.56 19.06 19.50 2.9M
2025-06-23 18.80 18.97 18.59 18.97 1.3M
2025-06-20 18.90 19.27 18.79 18.79 1.4M
2025-06-19 19.21 19.50 18.98 19.03 2.1M
2025-06-18 19.21 19.45 19.10 19.25 1.5M
2025-06-17 19.55 19.55 19.21 19.29 1.5M
2025-06-16 19.44 19.73 19.40 19.47 1.6M
2025-06-13 19.54 19.99 19.27 19.43 3.6M
2025-06-12 19.55 19.91 19.51 19.70 2.3M
2025-06-11 19.83 20.11 19.57 19.61 4.2M
2025-06-10 20.10 21.15 19.76 19.95 8.2M
2025-06-09 20.10 20.34 19.72 20.22 6.6M
2025-06-06 19.20 21.19 19.13 20.14 10.8M
2025-06-05 19.02 19.58 19.02 19.26 3.7M
2025-06-04 19.30 19.42 19.00 19.11 3.6M
2025-06-03 18.54 19.60 18.51 19.39 6.0M
2025-05-30 18.76 19.15 18.43 18.71 4.3M
2025-05-29 18.42 19.21 18.29 18.86 6.6M
2025-05-28 18.50 18.62 18.07 18.56 5.0M
2025-05-27 17.86 19.34 17.71 18.81 5.3M
2025-05-26 17.96 17.98 17.69 17.87 1.7M
2025-05-23 18.05 18.27 17.95 17.98 1.3M
2025-05-22 18.23 18.45 18.01 18.03 1.2M
2025-05-21 18.64 18.85 18.30 18.30 1.4M
2025-05-20 18.36 18.72 18.22 18.64 1.9M
2025-05-19 18.31 18.42 18.21 18.36 1.1M
2025-05-16 18.36 18.59 18.33 18.42 1.5M
2025-05-15 18.63 18.77 18.30 18.33 1.4M
2025-05-14 18.45 18.67 18.31 18.50 2.1M
2025-05-13 19.04 19.22 18.35 18.46 5.4M
2025-05-12 18.41 19.30 18.24 19.06 6.0M
2025-05-09 18.69 19.20 18.21 18.23 2.8M
2025-05-08 18.27 18.63 18.16 18.57 3.5M
2025-05-07 17.99 18.58 17.91 18.57 5.8M
2025-05-06 17.91 18.02 17.43 17.98 4.9M
2025-04-30 17.12 18.44 17.11 17.96 5.9M
2025-04-29 16.61 17.20 16.61 17.08 1.9M
2025-04-28 17.29 17.44 16.99 17.10 1.5M
2025-04-25 17.40 17.58 17.29 17.29 2.0M
2025-04-24 17.60 17.61 17.12 17.48 3.9M
2025-04-23 17.43 17.43 17.18 17.33 1.6M
2025-04-22 17.20 17.45 17.10 17.34 1.6M
2025-04-21 17.28 17.39 17.02 17.21 1.7M
2025-04-18 17.07 17.46 17.00 17.24 2.1M
2025-04-17 16.80 17.48 16.72 17.17 2.9M
2025-04-16 16.91 17.35 16.72 16.95 2.6M
2025-04-15 16.71 16.97 16.66 16.91 1.8M
2025-04-14 16.79 16.88 16.66 16.71 1.7M
2025-04-11 16.33 16.76 16.30 16.61 1.9M
2025-04-10 16.45 16.86 16.44 16.49 3.4M
2025-04-09 16.09 16.43 15.00 16.29 3.6M
2025-04-08 17.01 17.13 15.58 16.11 5.7M
2025-04-07 18.15 18.16 17.12 17.12 3.6M
2025-04-03 18.63 19.28 18.46 19.02 4.2M
2025-04-02 18.70 19.09 18.61 18.98 2.7M
2025-04-01 18.35 19.44 18.35 18.73 3.5M
2025-03-31 18.43 18.55 18.19 18.36 2.2M
2025-03-28 19.01 19.13 18.52 18.54 2.7M
2025-03-27 18.97 19.30 18.69 19.07 3.3M
2025-03-26 18.23 19.11 18.23 18.97 3.8M
2025-03-25 18.20 18.51 18.18 18.38 1.5M
2025-03-24 18.70 18.70 18.09 18.24 2.6M
2025-03-21 18.80 19.12 18.58 18.59 2.7M
2025-03-20 18.88 19.02 18.82 18.82 1.7M
2025-03-19 19.18 19.19 18.93 18.93 1.9M
2025-03-18 19.14 19.61 19.03 19.18 2.8M
2025-03-17 19.27 19.32 19.04 19.14 2.2M
2025-03-14 18.88 19.25 18.61 19.24 3.1M
2025-03-13 18.95 19.03 18.54 18.72 2.6M
2025-03-12 19.11 19.40 18.87 19.03 3.9M
2025-03-11 19.06 19.19 18.78 19.13 2.7M
2025-03-10 19.18 19.37 18.98 19.05 2.2M
2025-03-07 19.30 19.79 19.00 19.23 3.7M
2025-03-06 19.55 19.68 19.08 19.29 4.0M
2025-03-05 19.81 19.91 19.40 19.53 3.1M
2025-03-04 19.70 19.98 19.57 19.81 2.7M
2025-03-03 19.35 20.44 19.35 19.79 5.3M
2025-02-28 20.49 20.50 19.48 19.49 4.6M
2025-02-27 20.61 20.87 20.17 20.50 4.7M
2025-02-26 19.64 20.80 19.63 20.45 8.1M
2025-02-25 18.80 20.00 18.71 19.71 7.4M
2025-02-24 19.17 19.34 18.86 18.93 3.1M
2025-02-21 19.16 19.36 19.05 19.17 2.9M
2025-02-20 19.28 19.38 18.98 19.15 2.8M
2025-02-19 18.72 19.68 18.70 19.38 4.2M
2025-02-18 19.16 19.40 18.68 18.84 4.1M
2025-02-17 19.67 19.75 18.88 19.39 6.2M
2025-02-14 18.81 19.80 18.60 19.40 8.5M
2025-02-13 18.52 19.09 18.52 18.91 5.2M
2025-02-12 18.36 18.70 18.36 18.54 2.7M
2025-02-11 18.08 18.58 18.03 18.42 3.8M
2025-02-10 18.02 18.13 17.97 18.10 2.1M
2025-02-07 18.20 18.27 17.92 18.02 2.9M
2025-02-06 17.50 18.20 17.34 18.10 3.9M
2025-02-05 17.61 17.67 17.34 17.49 1.6M
2025-01-27 17.82 17.86 17.60 17.62 1.4M
2025-01-24 17.58 17.88 17.58 17.75 1.3M
2025-01-23 17.99 18.19 17.64 17.66 2.8M
2025-01-22 17.52 18.18 17.32 17.87 2.8M
2025-01-21 17.48 17.62 17.30 17.50 1.3M
2025-01-20 17.46 17.58 17.41 17.46 1.5M
2025-01-17 17.28 17.49 17.28 17.38 1.5M
2025-01-16 17.64 17.95 17.30 17.46 2.4M
2025-01-15 17.46 17.54 17.28 17.38 1.5M
2025-01-14 16.91 17.44 16.91 17.44 2.7M
2025-01-13 16.53 16.98 16.53 16.91 1.0M
2025-01-10 17.25 17.47 16.89 16.90 1.8M
2025-01-09 17.12 17.41 17.12 17.21 1.6M
2025-01-08 17.53 17.53 16.83 17.27 2.3M
2025-01-07 17.28 17.54 17.10 17.53 2.0M
2025-01-06 17.39 17.62 16.95 17.23 2.0M
2025-01-03 17.77 18.23 17.25 17.44 3.1M
2025-01-02 18.45 18.58 17.61 17.73 3.3M