Zhejiang Xinchai Co Ltd (301032)

301032
🏛️ 중국 →
12.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.02 13.02 12.93 12.95 189.7K
09:35 12.97 13.01 12.96 13.01 63.7K
09:40 13.00 13.06 13.00 13.04 111.8K
09:45 13.02 13.02 12.99 13.00 54.3K
09:50 13.00 13.05 12.97 13.03 73.8K
09:55 13.02 13.03 12.98 12.99 66.0K
10:00 12.99 13.00 12.97 12.97 67.8K
10:05 12.98 12.98 12.94 12.96 108.8K
10:10 12.96 12.98 12.96 12.97 21.5K
10:15 12.97 12.97 12.92 12.92 72.0K
10:20 12.93 12.94 12.93 12.94 70.9K
10:25 12.95 12.98 12.94 12.97 28.4K
10:30 12.95 12.97 12.95 12.95 26.0K
10:35 12.96 12.98 12.95 12.97 50.5K
10:40 12.98 12.98 12.95 12.97 39.5K
10:45 12.97 13.01 12.96 12.96 94.1K
10:50 12.96 12.97 12.93 12.93 76.2K
10:55 12.93 12.95 12.92 12.92 68.0K
11:00 12.92 12.93 12.91 12.92 32.5K
11:05 12.93 12.93 12.91 12.91 89.1K
11:10 12.90 12.90 12.86 12.88 122.3K
11:15 12.88 12.89 12.86 12.87 54.3K
11:20 12.86 12.90 12.85 12.88 58.0K
11:25 12.88 12.90 12.88 12.88 9.7K
11:30 12.88 12.88 12.88 12.88 3.8K
13:00 12.88 12.95 12.87 12.90 133.5K
13:05 12.91 12.91 12.84 12.84 270.9K
13:10 12.84 12.84 12.79 12.82 163.1K
13:15 12.81 12.84 12.81 12.84 50.1K
13:20 12.83 12.87 12.83 12.83 95.3K
13:25 12.83 12.84 12.83 12.83 17.2K
13:30 12.83 12.83 12.81 12.82 62.4K
13:35 12.82 12.84 12.82 12.83 48.5K
13:40 12.83 12.83 12.82 12.83 22.8K
13:45 12.82 12.83 12.79 12.79 185.3K
13:50 12.79 12.86 12.79 12.85 179.9K
13:55 12.86 12.89 12.85 12.85 79.4K
14:00 12.85 12.88 12.84 12.85 84.5K
14:05 12.86 12.87 12.85 12.86 15.2K
14:10 12.86 12.86 12.85 12.86 37.5K
14:15 12.85 12.86 12.83 12.84 35.5K
14:20 12.83 12.84 12.83 12.84 48.5K
14:25 12.85 12.89 12.85 12.89 108.6K
14:30 12.90 12.91 12.86 12.88 71.3K
14:35 12.88 12.89 12.87 12.87 19.9K
14:40 12.87 12.88 12.86 12.86 50.6K
14:45 12.87 12.87 12.84 12.84 159.2K
14:50 12.85 12.85 12.80 12.83 158.3K
14:55 12.82 12.83 12.80 12.81 53.4K
15:40 12.82 12.82 12.82 12.82 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.84 12.99 12.70 12.72 3.0M
2025-09-29 12.65 12.92 12.46 12.78 3.6M
2025-09-26 12.79 12.98 12.62 12.65 3.4M
2025-09-25 12.90 13.06 12.79 12.82 3.8M
2025-09-24 13.00 13.12 12.80 13.02 3.9M
2025-09-23 13.31 13.40 12.67 13.01 5.7M
2025-09-22 13.41 13.54 13.20 13.34 3.3M
2025-09-19 13.82 13.90 13.30 13.41 5.2M
2025-09-18 13.72 14.24 13.64 13.83 8.3M
2025-09-17 13.79 13.95 13.76 13.84 4.2M
2025-09-16 13.51 13.80 13.45 13.79 4.7M
2025-09-15 13.70 13.79 13.47 13.54 4.6M
2025-09-12 13.71 14.33 13.68 13.79 7.7M
2025-09-11 13.44 13.78 13.32 13.75 4.5M
2025-09-10 13.38 13.57 13.35 13.42 2.9M
2025-09-09 13.62 13.70 13.38 13.46 3.5M
2025-09-08 13.51 14.01 13.41 13.73 5.2M
2025-09-05 13.18 13.58 13.10 13.55 4.3M
2025-09-04 13.29 13.52 13.00 13.18 3.9M
2025-09-03 13.76 13.89 13.23 13.28 4.1M
2025-09-02 13.93 14.00 13.41 13.76 5.5M
2025-09-01 13.87 14.16 13.77 14.02 5.3M
2025-08-29 14.04 14.05 13.73 13.87 5.5M
2025-08-28 14.00 14.13 13.35 14.01 8.9M
2025-08-27 14.45 14.59 13.96 14.00 9.4M
2025-08-26 14.46 14.64 14.39 14.43 7.3M
2025-08-25 14.54 14.69 14.38 14.49 8.2M
2025-08-22 14.56 14.56 14.28 14.44 9.2M
2025-08-21 14.91 15.15 14.42 14.47 15.3M
2025-08-20 14.75 15.40 14.68 15.05 21.6M
2025-08-19 14.26 15.99 14.24 14.75 27.2M
2025-08-18 13.69 14.15 13.61 14.03 13.6M
2025-08-15 13.60 13.75 13.53 13.62 9.4M
2025-08-14 13.65 14.00 13.51 13.64 13.5M
2025-08-13 13.45 13.98 13.41 13.66 12.4M
2025-08-12 13.59 13.64 13.39 13.46 4.8M
2025-08-11 13.22 13.78 13.20 13.60 9.2M
2025-08-08 13.24 13.29 13.07 13.19 3.6M
2025-08-07 13.44 13.54 13.22 13.26 6.5M
2025-08-06 13.22 13.51 13.11 13.49 7.0M
2025-08-05 12.95 13.26 12.95 13.25 6.3M
2025-08-04 12.75 12.98 12.71 12.95 4.0M
2025-08-01 12.80 12.96 12.74 12.86 5.2M
2025-07-31 13.18 13.33 12.80 12.84 12.2M
2025-07-30 13.51 14.03 13.15 13.22 19.8M
2025-07-29 13.21 13.28 12.90 13.15 5.6M
2025-07-28 13.35 13.46 13.20 13.22 6.9M
2025-07-25 13.39 13.47 13.15 13.34 5.8M
2025-07-24 13.40 13.56 13.31 13.40 5.6M
2025-07-23 13.63 13.73 13.36 13.39 6.7M
2025-07-22 13.84 13.99 13.58 13.69 9.2M
2025-07-21 13.48 13.88 13.38 13.84 10.3M
2025-07-18 13.61 14.06 13.52 13.52 12.2M
2025-07-17 13.48 13.95 13.22 13.74 17.8M
2025-07-16 14.09 14.85 13.65 13.69 26.7M
2025-07-15 13.31 13.91 13.12 13.90 21.1M
2025-07-14 12.84 13.36 12.84 13.30 11.2M
2025-07-11 12.90 12.94 12.78 12.87 4.4M
2025-07-10 12.70 12.99 12.70 12.85 4.5M
2025-07-09 13.05 13.14 12.85 12.87 5.2M
2025-07-08 12.83 13.07 12.77 13.06 5.8M
2025-07-07 12.85 12.89 12.69 12.86 4.0M
2025-07-04 12.98 12.99 12.68 12.73 5.7M
2025-07-03 12.99 13.05 12.82 12.96 4.7M
2025-07-02 13.11 13.18 12.81 12.92 6.9M
2025-07-01 13.45 13.54 12.93 13.15 9.6M
2025-06-30 13.30 13.52 13.20 13.29 11.3M
2025-06-27 13.04 13.58 12.84 13.41 17.2M
2025-06-26 13.14 13.46 13.07 13.08 19.5M
2025-06-25 12.54 14.28 12.54 13.41 32.3M
2025-06-24 11.91 12.35 11.91 12.33 6.1M
2025-06-23 11.67 11.93 11.62 11.90 3.3M
2025-06-20 12.02 12.19 11.75 11.78 5.7M
2025-06-19 12.19 12.74 12.04 12.08 10.6M
2025-06-18 12.10 12.41 11.94 12.28 6.4M
2025-06-17 12.32 12.35 12.06 12.15 3.9M
2025-06-16 12.15 12.32 12.10 12.20 3.1M
2025-06-13 12.36 12.46 12.06 12.13 5.1M
2025-06-12 12.51 12.55 12.37 12.46 4.1M
2025-06-11 12.50 12.78 12.50 12.53 4.7M
2025-06-10 12.74 12.87 12.31 12.54 6.2M
2025-06-09 12.74 12.93 12.69 12.81 5.0M
2025-06-06 12.52 12.76 12.43 12.74 6.6M
2025-06-05 12.38 12.90 12.14 12.65 9.5M
2025-06-04 12.38 12.50 12.20 12.32 4.0M
2025-06-03 12.18 12.44 12.18 12.29 3.4M
2025-05-30 12.70 12.78 12.21 12.25 5.7M
2025-05-29 12.48 13.05 12.48 12.78 6.0M
2025-05-28 12.77 12.90 12.51 12.57 4.6M
2025-05-27 12.78 12.89 12.63 12.70 4.0M
2025-05-26 12.62 13.00 12.56 12.83 5.8M
2025-05-23 12.90 13.13 12.63 12.67 6.9M
2025-05-22 13.18 13.41 12.95 12.96 6.3M
2025-05-21 13.71 13.73 13.15 13.29 10.4M
2025-05-20 13.51 13.90 13.25 13.84 8.8M
2025-05-19 13.81 13.99 13.35 13.57 10.5M
2025-05-16 13.87 14.10 13.73 13.90 13.2M
2025-05-15 14.86 14.92 13.95 13.95 23.1M
2025-05-14 14.10 15.78 14.00 14.96 35.9M
2025-05-13 14.20 14.38 13.81 13.91 10.5M
2025-05-12 13.84 14.02 13.74 13.99 7.8M
2025-05-09 14.30 14.30 13.67 13.72 10.7M
2025-05-08 13.97 14.50 13.97 14.29 13.4M
2025-05-07 14.29 14.38 13.81 14.01 12.3M
2025-05-06 13.66 14.10 13.65 14.07 12.8M
2025-04-30 12.98 13.62 12.90 13.47 11.7M
2025-04-29 12.73 13.08 12.44 12.83 7.8M
2025-04-28 13.05 13.26 12.53 12.58 8.8M
2025-04-25 13.10 13.60 12.94 13.09 10.7M
2025-04-24 13.52 13.60 12.98 13.07 9.5M
2025-04-23 13.19 13.70 13.19 13.62 11.1M
2025-04-22 13.58 13.90 13.19 13.25 9.9M
2025-04-21 13.04 13.78 13.04 13.55 11.7M
2025-04-18 13.28 13.50 12.97 13.09 10.1M
2025-04-17 13.35 13.56 13.05 13.06 10.8M
2025-04-16 13.81 13.94 13.17 13.35 14.2M
2025-04-15 14.71 14.76 13.69 13.95 16.4M
2025-04-14 14.08 15.00 14.08 14.43 23.5M
2025-04-11 13.90 14.33 13.72 14.02 20.3M
2025-04-10 13.71 14.76 13.71 14.20 31.5M
2025-04-09 13.73 13.98 12.41 13.78 31.8M
2025-04-08 12.03 13.52 12.01 13.52 23.5M
2025-04-07 12.72 12.95 11.26 11.27 18.1M
2025-04-03 13.92 14.36 13.47 14.07 21.4M
2025-04-02 14.39 14.83 14.08 14.30 19.3M
2025-04-01 14.67 15.12 14.10 14.39 23.4M
2025-03-31 13.94 15.15 13.57 14.75 32.5M
2025-03-28 14.28 14.38 13.92 13.94 13.3M
2025-03-27 14.98 14.98 14.22 14.25 18.2M
2025-03-26 14.85 15.14 14.73 15.04 18.7M
2025-03-25 15.79 15.83 14.61 14.86 23.6M
2025-03-24 16.28 16.31 15.05 15.62 30.2M
2025-03-21 17.60 17.78 16.52 16.71 28.0M
2025-03-20 18.33 18.74 16.58 17.30 40.5M
2025-03-19 19.31 20.69 18.62 18.76 45.8M
2025-03-18 17.60 19.97 17.30 19.92 51.4M
2025-03-17 16.38 18.50 16.01 18.16 48.0M
2025-03-14 16.29 17.96 15.01 16.75 50.9M
2025-03-13 13.79 16.88 13.79 16.88 51.3M
2025-03-12 13.20 15.60 12.84 14.07 45.7M
2025-03-11 11.88 13.29 11.88 13.00 32.4M
2025-03-10 11.32 12.31 11.27 12.25 29.0M
2025-03-07 12.11 12.36 11.40 11.50 41.7M
2025-03-06 10.82 12.92 10.82 12.92 46.6M
2025-03-05 10.81 11.08 10.55 10.77 10.3M
2025-03-04 10.78 11.16 10.65 10.98 13.9M
2025-03-03 11.30 11.64 10.68 11.18 18.9M
2025-02-28 10.59 12.44 10.37 11.44 27.5M
2025-02-27 10.86 11.02 10.41 10.62 12.2M
2025-02-26 10.88 11.33 10.70 10.92 18.8M
2025-02-25 10.19 11.27 10.01 10.73 21.4M
2025-02-24 10.30 10.51 10.12 10.24 15.1M
2025-02-21 9.66 11.11 9.56 10.16 18.8M
2025-02-20 9.53 9.67 9.47 9.66 3.5M
2025-02-19 9.41 9.56 9.39 9.55 3.6M
2025-02-18 9.94 9.94 9.35 9.45 4.3M
2025-02-17 9.52 9.92 9.52 9.91 4.1M
2025-02-14 9.69 9.77 9.52 9.55 2.6M
2025-02-13 9.85 9.87 9.66 9.68 2.5M
2025-02-12 9.86 9.90 9.78 9.83 2.7M
2025-02-11 9.89 9.89 9.73 9.84 2.9M
2025-02-10 9.67 9.95 9.66 9.90 4.0M
2025-02-07 9.64 9.76 9.49 9.69 3.5M
2025-02-06 9.42 9.59 9.30 9.56 3.7M
2025-02-05 9.28 9.49 9.26 9.44 3.5M
2025-01-27 9.41 9.50 9.17 9.22 3.4M
2025-01-24 9.25 9.41 9.23 9.38 2.3M
2025-01-23 9.28 9.54 9.28 9.30 2.6M
2025-01-22 9.32 9.41 9.19 9.27 2.1M
2025-01-21 9.50 9.56 9.22 9.33 2.2M
2025-01-20 9.23 9.59 9.12 9.47 3.7M
2025-01-17 9.05 9.20 9.00 9.17 2.7M
2025-01-16 9.31 9.38 9.10 9.24 2.4M
2025-01-15 9.30 9.35 9.16 9.20 2.2M
2025-01-14 8.85 9.30 8.74 9.30 3.2M
2025-01-13 8.48 8.80 8.30 8.73 2.5M
2025-01-10 8.98 9.11 8.66 8.67 2.5M
2025-01-09 8.86 9.03 8.82 9.00 2.3M
2025-01-08 8.84 9.05 8.62 8.93 2.7M
2025-01-07 8.62 8.95 8.60 8.95 3.0M
2025-01-06 8.63 8.75 8.18 8.60 3.4M
2025-01-03 9.08 9.16 8.56 8.59 3.7M
2025-01-02 9.39 9.50 8.98 9.06 4.1M