Zhejiang Xinneng Photovoltaic Technology Co Ltd (603105)

603105
🏛️ 중국 →
9.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.80 16.78 15.72 16.62 26.5M
2021-12-30 15.19 15.84 14.88 15.53 17.1M
2021-12-29 14.61 15.50 14.61 15.13 14.1M
2021-12-28 14.46 14.75 14.30 14.71 8.4M
2021-12-27 14.70 14.85 14.11 14.46 12.1M
2021-12-24 15.18 15.42 14.67 14.89 11.1M
2021-12-23 14.85 15.42 14.62 15.23 14.7M
2021-12-22 14.97 15.06 14.75 14.83 6.2M
2021-12-21 14.80 15.02 14.61 14.94 7.5M
2021-12-20 15.41 15.49 14.50 14.80 18.2M
2021-12-17 16.10 16.14 15.54 15.63 10.1M
2021-12-16 16.22 16.33 15.91 16.03 8.2M
2021-12-15 16.00 16.31 15.85 16.22 12.1M
2021-12-14 16.10 16.20 15.76 15.97 9.7M
2021-12-13 15.58 16.37 15.50 16.04 21.3M
2021-12-10 15.64 15.66 15.21 15.54 14.2M
2021-12-09 16.00 16.25 15.60 15.64 14.3M
2021-12-08 16.09 16.38 15.73 16.10 11.3M
2021-12-07 16.72 16.82 15.42 16.09 20.6M
2021-12-06 16.80 17.20 16.60 16.66 12.5M
2021-12-03 16.70 17.37 16.46 17.00 18.0M
2021-12-02 16.82 16.93 16.60 16.63 14.8M
2021-12-01 17.50 17.90 16.70 17.13 27.9M
2021-11-30 17.40 18.49 17.40 17.86 40.1M
2021-11-29 16.39 17.34 16.21 16.81 19.3M
2021-11-26 16.85 17.17 16.80 17.09 10.4M
2021-11-25 17.41 17.72 17.03 17.05 16.7M
2021-11-24 18.49 18.49 17.28 17.74 28.4M
2021-11-23 18.00 18.75 17.68 18.56 23.0M
2021-11-22 17.50 18.28 17.46 18.00 19.3M
2021-11-19 17.40 17.66 16.79 17.46 17.6M
2021-11-18 17.50 17.90 17.40 17.46 14.3M
2021-11-17 16.70 17.48 16.51 17.40 17.5M
2021-11-16 18.21 18.24 16.71 16.80 27.4M
2021-11-15 18.47 19.14 18.11 18.50 17.8M
2021-11-12 18.37 18.82 17.85 18.46 18.1M
2021-11-11 18.55 19.05 18.23 18.37 19.0M
2021-11-10 18.36 18.93 17.33 18.86 25.5M
2021-11-09 19.15 19.66 18.18 18.41 29.3M
2021-11-08 17.49 18.44 17.20 18.38 22.9M
2021-11-05 19.78 19.80 17.98 17.98 36.5M
2021-11-04 18.43 20.48 18.23 19.98 34.9M
2021-11-03 19.46 19.50 17.89 18.82 33.2M
2021-11-02 20.00 20.55 18.88 18.89 48.7M
2021-11-01 18.25 19.67 17.98 19.67 46.3M
2021-10-29 18.05 18.20 16.48 17.88 38.7M
2021-10-28 17.70 19.10 17.32 18.10 51.0M
2021-10-27 16.75 18.26 16.75 17.97 65.9M
2021-10-26 16.76 17.52 16.60 16.63 41.5M
2021-10-25 15.89 17.40 15.80 17.09 56.5M
2021-10-22 16.96 17.19 16.15 16.27 54.0M
2021-10-21 17.37 17.59 16.44 16.88 67.9M
2021-10-20 18.39 18.66 17.44 17.60 94.0M
2021-10-19 19.39 19.83 18.13 18.60 126.6M
2021-10-18 16.89 18.03 16.88 18.03 33.7M
2021-10-15 14.92 16.39 14.61 16.39 56.7M
2021-10-14 14.80 15.31 14.43 14.90 33.3M
2021-10-13 13.86 15.44 13.13 15.44 60.4M
2021-10-12 13.27 14.08 12.12 14.04 47.0M
2021-10-11 14.00 14.19 12.88 13.31 40.0M
2021-10-08 15.75 15.88 14.31 14.31 30.7M
2021-09-30 15.66 16.16 14.98 15.90 63.6M
2021-09-29 13.88 15.66 13.70 15.66 68.7M
2021-09-28 13.36 14.69 13.20 14.24 42.1M
2021-09-27 16.50 16.50 14.27 14.27 48.9M
2021-09-24 14.49 15.86 13.90 15.86 54.0M
2021-09-23 15.29 15.50 14.06 14.42 49.1M
2021-09-22 13.40 14.71 13.12 14.71 40.5M
2021-09-17 12.78 13.96 12.75 13.37 33.3M
2021-09-16 13.89 13.95 12.88 12.96 39.4M
2021-09-15 13.59 14.30 13.45 13.98 53.1M
2021-09-14 13.32 13.59 12.85 13.41 26.0M
2021-09-13 13.55 13.75 13.05 13.31 23.9M
2021-09-10 13.32 13.87 13.04 13.41 34.1M
2021-09-09 13.00 13.48 12.66 13.41 35.1M
2021-09-08 14.05 14.33 12.92 13.00 58.8M
2021-09-07 13.20 14.15 13.06 14.01 61.5M
2021-09-06 15.16 15.19 13.87 13.87 24.7M
2021-09-03 14.60 16.39 14.54 15.41 60.7M
2021-09-02 14.16 15.50 14.00 14.90 53.7M
2021-09-01 14.02 14.58 13.53 14.23 44.2M
2021-08-31 14.40 14.46 13.67 13.89 50.2M
2021-08-30 14.10 15.38 13.34 14.98 75.3M
2021-08-27 13.98 14.55 13.26 14.09 66.5M
2021-08-26 12.78 13.72 12.78 13.72 75.3M
2021-08-25 11.27 12.47 11.04 12.47 59.9M
2021-08-24 10.48 11.61 10.40 11.34 60.7M
2021-08-23 10.64 10.80 10.32 10.55 19.7M
2021-08-20 9.81 10.79 9.64 10.49 25.0M
2021-08-19 10.15 10.16 9.54 9.91 19.4M
2021-08-18 10.16 10.46 10.00 10.20 16.4M
2021-08-17 10.83 11.18 10.10 10.20 26.0M
2021-08-16 10.96 11.25 10.59 10.91 25.8M
2021-08-13 10.25 11.13 10.16 10.85 30.3M
2021-08-12 10.50 10.55 10.23 10.24 16.1M
2021-08-11 10.42 10.76 10.16 10.57 26.2M
2021-08-10 9.84 10.54 9.74 10.41 28.5M
2021-08-09 10.04 10.28 9.81 9.88 17.0M
2021-08-06 9.39 9.98 9.16 9.89 26.2M
2021-08-05 9.52 9.59 9.19 9.28 11.7M
2021-08-04 9.25 9.84 9.19 9.52 16.3M
2021-08-03 9.72 9.85 9.25 9.30 17.5M
2021-08-02 9.82 9.97 9.65 9.78 19.6M
2021-07-30 9.47 10.07 9.31 9.82 30.5M
2021-07-29 9.00 9.76 9.00 9.50 30.9M
2021-07-28 9.19 9.45 8.41 8.87 20.1M
2021-07-27 10.16 10.16 9.26 9.33 27.5M
2021-07-26 9.60 10.36 9.40 10.19 31.5M
2021-07-23 9.45 9.85 9.34 9.66 19.9M
2021-07-22 9.54 9.83 9.42 9.54 16.0M
2021-07-21 9.51 9.58 9.34 9.50 13.7M
2021-07-20 9.40 9.53 9.23 9.41 11.9M
2021-07-19 9.51 9.65 9.32 9.49 16.7M
2021-07-16 9.68 9.80 9.48 9.56 21.3M
2021-07-15 9.49 9.90 9.23 9.67 30.3M
2021-07-14 9.21 9.98 9.11 9.60 32.3M
2021-07-13 9.00 9.30 8.85 9.09 20.9M
2021-07-12 8.94 9.07 8.58 9.04 23.6M
2021-07-09 8.25 8.78 8.16 8.70 22.2M
2021-07-08 8.34 8.43 8.29 8.32 9.2M
2021-07-07 8.10 8.37 8.10 8.29 10.6M
2021-07-06 8.40 8.43 8.12 8.20 12.0M
2021-07-05 8.30 8.47 8.26 8.46 9.8M
2021-07-02 8.37 8.46 8.18 8.37 13.0M
2021-07-01 8.89 8.93 8.50 8.50 19.6M
2021-06-30 8.85 9.19 8.58 9.01 28.3M
2021-06-29 8.70 8.83 8.53 8.80 19.5M
2021-06-28 9.00 9.04 8.68 8.86 44.2M
2021-06-25 8.43 9.31 8.42 9.31 63.2M
2021-06-24 8.71 8.79 8.32 8.46 28.9M
2021-06-23 8.25 8.28 8.07 8.09 7.0M
2021-06-22 8.19 8.26 8.05 8.18 9.5M
2021-06-21 8.00 8.29 7.89 8.24 14.5M
2021-06-18 7.97 8.05 7.83 8.01 8.6M
2021-06-17 8.04 8.06 7.84 7.96 10.5M
2021-06-16 8.02 8.11 7.86 8.10 14.0M
2021-06-15 8.30 8.30 7.96 8.02 25.2M
2021-06-11 7.70 8.37 7.70 8.37 26.0M
2021-06-10 7.57 7.61 7.48 7.61 4.5M
2021-06-09 7.53 7.55 7.46 7.53 1.8M
2021-06-08 7.59 7.62 7.50 7.52 2.2M
2021-06-07 7.54 7.61 7.52 7.56 2.4M
2021-06-04 7.57 7.57 7.48 7.51 3.2M
2021-06-03 7.62 7.67 7.58 7.59 2.8M
2021-06-02 7.71 7.73 7.60 7.61 3.2M
2021-06-01 7.72 7.74 7.60 7.71 2.9M
2021-05-31 7.61 7.72 7.57 7.71 3.8M
2021-05-28 7.63 7.67 7.54 7.59 3.0M
2021-05-27 7.60 7.65 7.56 7.63 3.2M
2021-05-26 7.46 7.62 7.42 7.61 3.9M
2021-05-25 7.45 7.49 7.40 7.46 2.2M
2021-05-24 7.47 7.53 7.40 7.43 2.3M
2021-05-21 7.55 7.60 7.52 7.56 1.9M
2021-05-20 7.60 7.60 7.49 7.52 1.9M
2021-05-19 7.62 7.62 7.55 7.56 1.8M
2021-05-18 7.58 7.63 7.47 7.60 2.5M
2021-05-17 7.66 7.69 7.56 7.57 2.9M
2021-05-14 7.54 7.67 7.51 7.66 3.9M
2021-05-13 7.46 7.62 7.42 7.51 3.2M
2021-05-12 7.45 7.49 7.41 7.49 2.1M
2021-05-11 7.47 7.52 7.42 7.49 2.2M
2021-05-10 7.50 7.57 7.40 7.47 2.3M
2021-05-07 7.57 7.57 7.45 7.50 2.0M
2021-05-06 7.52 7.61 7.52 7.57 2.0M
2021-04-30 7.64 7.64 7.40 7.51 3.5M
2021-04-29 7.49 7.75 7.49 7.65 4.1M
2021-04-28 7.44 7.53 7.40 7.48 2.4M
2021-04-27 7.57 7.61 7.34 7.45 4.2M
2021-04-26 7.75 7.84 7.58 7.61 3.8M
2021-04-23 7.98 7.99 7.73 7.76 4.5M
2021-04-22 7.91 8.05 7.90 7.94 3.7M
2021-04-21 8.11 8.14 7.91 7.91 6.2M
2021-04-20 8.24 8.34 8.10 8.11 6.8M
2021-04-19 8.13 8.29 8.10 8.27 4.9M
2021-04-16 8.10 8.18 8.10 8.15 3.8M
2021-04-15 8.21 8.22 7.99 8.11 6.2M
2021-04-14 8.21 8.32 8.09 8.28 6.3M
2021-04-13 8.50 8.54 8.26 8.28 8.7M
2021-04-12 8.53 8.80 8.41 8.66 10.4M
2021-04-09 8.54 8.82 8.53 8.57 10.0M
2021-04-08 8.79 8.89 8.55 8.58 13.8M
2021-04-07 9.19 9.27 8.68 8.83 26.1M
2021-04-06 8.20 9.02 8.15 9.02 9.3M
2021-04-02 8.33 8.48 8.17 8.20 8.4M
2021-04-01 8.16 8.41 8.06 8.32 8.2M
2021-03-31 8.09 8.24 8.06 8.16 4.2M
2021-03-30 8.33 8.34 8.09 8.19 6.8M
2021-03-29 8.35 8.60 8.26 8.33 8.0M
2021-03-26 8.22 8.63 8.15 8.40 10.5M
2021-03-25 8.30 8.34 8.02 8.14 7.9M
2021-03-24 8.20 8.64 8.17 8.37 11.1M
2021-03-23 8.45 8.45 8.19 8.23 9.7M
2021-03-22 8.42 8.58 8.23 8.48 14.9M
2021-03-19 7.79 8.39 7.74 8.20 13.3M
2021-03-18 8.00 8.00 7.82 7.87 4.2M
2021-03-17 8.06 8.12 7.96 7.99 4.3M
2021-03-16 8.00 8.14 7.91 8.08 5.2M
2021-03-15 8.00 8.11 7.83 7.95 5.2M
2021-03-12 7.87 8.16 7.71 8.05 8.8M
2021-03-11 7.75 7.86 7.41 7.86 7.1M
2021-03-10 8.20 8.20 7.73 7.75 8.1M
2021-03-09 7.99 8.20 7.71 8.12 12.2M
2021-03-08 7.75 8.20 7.73 7.96 9.5M
2021-03-05 7.66 7.74 7.60 7.74 3.4M
2021-03-04 7.70 7.82 7.65 7.66 4.4M
2021-03-03 7.61 7.68 7.51 7.67 3.4M
2021-03-02 7.67 7.74 7.58 7.62 3.6M
2021-03-01 7.46 7.65 7.46 7.65 3.4M
2021-02-26 7.38 7.52 7.28 7.45 2.6M
2021-02-25 7.60 7.66 7.40 7.41 3.6M
2021-02-24 7.55 7.67 7.50 7.56 3.6M
2021-02-23 7.65 7.82 7.57 7.60 5.5M
2021-02-22 7.53 7.70 7.50 7.53 5.6M
2021-02-19 7.27 7.47 7.20 7.47 4.7M
2021-02-18 7.24 7.36 7.20 7.27 4.3M
2021-02-10 7.07 7.20 7.03 7.16 2.8M
2021-02-09 6.92 7.09 6.88 7.06 2.6M
2021-02-08 6.87 6.98 6.77 6.91 2.9M
2021-02-05 7.07 7.16 6.82 6.87 4.0M
2021-02-04 7.47 7.47 6.90 7.07 6.2M
2021-02-03 7.89 7.94 7.45 7.47 6.1M
2021-02-02 7.90 7.97 7.86 7.88 3.4M
2021-02-01 7.93 8.07 7.88 7.95 4.0M
2021-01-29 8.23 8.35 7.95 8.04 5.7M
2021-01-28 8.08 8.28 8.00 8.16 5.3M
2021-01-27 7.90 8.23 7.83 8.17 6.1M
2021-01-26 8.12 8.14 7.90 7.93 5.1M
2021-01-25 8.12 8.26 7.93 8.15 5.6M
2021-01-22 8.20 8.24 8.07 8.09 5.0M
2021-01-21 8.25 8.29 8.14 8.24 4.9M
2021-01-20 8.36 8.38 8.15 8.25 5.2M
2021-01-19 8.41 8.41 8.30 8.36 4.5M
2021-01-18 8.31 8.42 8.23 8.42 6.0M
2021-01-15 8.27 8.44 8.21 8.32 6.7M
2021-01-14 8.12 8.45 8.11 8.37 12.1M
2021-01-13 8.25 8.26 7.88 7.89 10.1M
2021-01-12 8.17 8.34 8.15 8.24 5.7M
2021-01-11 8.70 8.73 8.12 8.16 11.1M
2021-01-08 8.70 8.73 8.23 8.57 11.9M
2021-01-07 9.14 9.37 8.59 8.71 17.0M
2021-01-06 9.38 9.43 9.15 9.19 10.0M
2021-01-05 9.63 9.63 9.28 9.46 12.4M
2021-01-04 9.18 9.64 9.18 9.58 15.4M