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
2023-12-29 11.60 11.66 11.45 11.58 10.1M
2023-12-28 10.87 11.66 10.82 11.59 15.6M
2023-12-27 10.79 10.88 10.75 10.87 3.8M
2023-12-26 10.80 10.87 10.73 10.81 3.8M
2023-12-25 10.83 10.96 10.77 10.87 4.7M
2023-12-22 10.96 11.06 10.68 10.86 7.5M
2023-12-21 10.64 11.03 10.63 10.92 6.3M
2023-12-20 10.86 10.88 10.67 10.68 3.7M
2023-12-19 10.70 10.99 10.70 10.84 5.3M
2023-12-18 11.08 11.12 10.76 10.78 6.5M
2023-12-15 11.26 11.40 11.11 11.13 4.9M
2023-12-14 11.23 11.40 11.22 11.23 3.5M
2023-12-13 11.31 11.33 11.20 11.20 2.8M
2023-12-12 11.29 11.38 11.24 11.30 3.4M
2023-12-11 11.32 11.38 11.16 11.29 6.0M
2023-12-08 11.40 11.50 11.35 11.38 3.5M
2023-12-07 11.49 11.51 11.32 11.39 3.8M
2023-12-06 11.40 11.62 11.35 11.51 3.5M
2023-12-05 11.66 11.68 11.39 11.40 4.0M
2023-12-04 11.94 11.94 11.61 11.65 5.0M
2023-12-01 11.87 11.94 11.70 11.90 3.2M
2023-11-30 12.07 12.08 11.75 11.85 5.2M
2023-11-29 12.26 12.32 11.94 12.06 6.8M
2023-11-28 12.30 12.43 12.24 12.26 4.3M
2023-11-27 12.37 12.43 12.27 12.35 2.6M
2023-11-24 12.63 12.67 12.33 12.37 3.6M
2023-11-23 12.53 12.64 12.44 12.63 2.5M
2023-11-22 12.65 12.68 12.52 12.53 3.0M
2023-11-21 12.80 12.82 12.64 12.66 3.4M
2023-11-20 12.94 12.94 12.66 12.81 3.8M
2023-11-17 12.64 12.84 12.60 12.75 3.6M
2023-11-16 12.92 12.92 12.63 12.67 5.2M
2023-11-15 12.80 13.04 12.80 12.90 6.0M
2023-11-14 12.70 12.81 12.65 12.71 4.5M
2023-11-13 12.59 12.73 12.54 12.70 4.1M
2023-11-10 12.57 12.62 12.35 12.59 4.9M
2023-11-09 12.47 12.73 12.44 12.60 5.8M
2023-11-08 12.55 12.59 12.40 12.48 3.9M
2023-11-07 12.54 12.58 12.34 12.56 3.6M
2023-11-06 12.33 12.68 12.33 12.54 5.0M
2023-11-03 12.10 12.38 12.06 12.31 3.6M
2023-11-02 12.31 12.36 12.09 12.11 2.5M
2023-11-01 12.28 12.37 12.18 12.30 2.9M
2023-10-31 12.40 12.47 12.07 12.28 5.7M
2023-10-30 12.20 12.47 12.11 12.44 6.1M
2023-10-27 11.81 12.27 11.78 12.20 7.4M
2023-10-26 11.50 11.97 11.06 11.88 12.9M
2023-10-25 12.30 12.39 12.00 12.02 9.0M
2023-10-24 12.03 12.34 11.96 12.20 7.1M
2023-10-23 12.54 12.54 11.92 11.99 5.8M
2023-10-20 12.46 12.70 12.39 12.50 4.6M
2023-10-19 12.38 12.60 12.36 12.44 4.0M
2023-10-18 12.70 12.72 12.38 12.40 5.3M
2023-10-17 12.80 12.86 12.68 12.76 4.4M
2023-10-16 13.11 13.12 12.77 12.80 5.5M
2023-10-13 13.69 13.70 13.05 13.12 9.8M
2023-10-12 13.42 13.80 13.31 13.72 6.8M
2023-10-11 13.30 13.48 13.25 13.37 3.7M
2023-10-10 13.40 13.42 13.26 13.30 3.8M
2023-10-09 13.33 13.51 13.26 13.35 4.7M
2023-09-28 13.30 13.49 13.25 13.32 2.8M
2023-09-27 13.07 13.50 13.06 13.24 7.1M
2023-09-26 13.28 13.38 13.04 13.07 4.4M
2023-09-25 13.44 13.46 13.22 13.25 3.7M
2023-09-22 13.08 13.45 13.04 13.43 6.2M
2023-09-21 13.18 13.31 13.03 13.04 3.5M
2023-09-20 13.42 13.45 13.17 13.17 4.7M
2023-09-19 13.74 13.76 13.40 13.48 3.5M
2023-09-18 13.52 13.78 13.40 13.72 2.7M
2023-09-15 13.71 13.75 13.57 13.65 2.7M
2023-09-14 13.90 13.91 13.62 13.67 2.6M
2023-09-13 13.94 14.01 13.74 13.88 5.2M
2023-09-12 13.81 14.00 13.80 13.93 3.7M
2023-09-11 13.54 13.95 13.45 13.81 5.2M
2023-09-08 13.50 13.67 13.37 13.52 4.4M
2023-09-07 14.11 14.11 13.52 13.58 7.3M
2023-09-06 14.36 14.37 14.01 14.11 6.2M
2023-09-05 14.24 14.50 14.13 14.32 7.1M
2023-09-04 14.15 14.21 13.91 14.19 4.2M
2023-09-01 14.44 14.44 14.03 14.10 4.2M
2023-08-31 14.20 14.43 14.12 14.32 3.6M
2023-08-30 14.47 14.47 14.20 14.22 4.0M
2023-08-29 13.72 14.36 13.70 14.33 6.2M
2023-08-28 14.78 14.80 13.76 13.83 5.3M
2023-08-25 13.90 14.20 13.87 13.95 3.6M
2023-08-24 13.92 14.32 13.76 14.03 4.6M
2023-08-23 14.25 14.25 13.85 13.85 3.5M
2023-08-22 14.20 14.30 13.92 14.28 4.2M
2023-08-21 14.48 14.48 14.18 14.19 4.0M
2023-08-18 14.40 14.64 14.32 14.38 4.1M
2023-08-17 14.49 14.60 14.25 14.54 3.8M
2023-08-16 14.71 14.73 14.36 14.49 5.6M
2023-08-15 15.08 15.19 14.69 14.78 3.1M
2023-08-14 14.85 15.09 14.64 15.08 4.0M
2023-08-11 15.20 15.29 14.85 14.89 4.0M
2023-08-10 15.13 15.35 15.10 15.27 3.2M
2023-08-09 15.45 15.52 15.13 15.18 4.8M
2023-08-08 15.83 15.95 15.45 15.53 5.5M
2023-08-07 16.00 16.15 15.73 15.83 7.1M
2023-08-04 15.83 16.35 15.70 16.15 16.4M
2023-08-03 15.69 15.80 15.35 15.38 7.9M
2023-08-02 15.58 15.69 15.45 15.59 4.7M
2023-08-01 15.46 15.68 15.20 15.58 6.8M
2023-07-31 15.50 15.79 15.43 15.47 8.4M
2023-07-28 15.56 15.65 15.29 15.50 8.7M
2023-07-27 16.13 16.27 15.61 15.68 11.0M
2023-07-26 16.18 16.34 15.51 16.12 12.5M
2023-07-25 16.57 16.78 16.11 16.15 9.9M
2023-07-24 16.09 16.83 15.99 16.45 8.6M
2023-07-21 16.58 16.58 16.06 16.13 6.4M
2023-07-20 16.70 16.94 16.40 16.47 7.7M
2023-07-19 16.86 17.03 16.45 16.69 9.6M
2023-07-18 17.40 17.40 16.70 16.88 9.7M
2023-07-17 17.24 17.71 17.10 17.33 9.4M
2023-07-14 17.58 17.58 17.20 17.40 10.4M
2023-07-13 17.97 18.12 17.12 17.63 14.5M
2023-07-12 18.20 18.57 17.82 18.05 17.0M
2023-07-11 18.24 18.35 17.68 18.24 20.2M
2023-07-10 17.35 18.10 17.14 17.86 22.9M
2023-07-07 17.30 17.35 16.72 17.09 13.1M
2023-07-06 17.39 18.14 17.28 17.43 10.2M
2023-07-05 17.12 17.87 16.90 17.38 18.6M
2023-07-04 17.24 17.49 16.81 17.09 14.5M
2023-07-03 17.29 17.70 16.95 17.24 20.3M
2023-06-30 17.07 17.44 16.60 16.89 15.2M
2023-06-29 16.98 17.32 16.72 17.08 14.5M
2023-06-28 16.91 17.18 16.68 17.02 19.1M
2023-06-27 16.75 17.40 16.61 16.86 25.4M
2023-06-26 15.85 17.24 15.60 16.79 29.4M
2023-06-21 16.33 16.56 15.99 16.01 11.4M
2023-06-20 16.58 16.76 16.35 16.41 11.9M
2023-06-19 16.60 16.70 16.30 16.58 14.1M
2023-06-16 16.82 17.00 16.40 16.68 22.9M
2023-06-15 16.18 17.13 16.10 17.00 34.9M
2023-06-14 16.49 16.49 15.87 16.19 18.0M
2023-06-13 16.05 16.49 15.93 16.17 18.8M
2023-06-12 16.35 16.46 15.90 16.04 32.1M
2023-06-09 14.83 16.26 14.56 16.26 31.7M
2023-06-08 14.35 14.85 14.35 14.78 9.2M
2023-06-07 14.71 14.88 14.30 14.39 10.5M
2023-06-06 15.35 15.35 14.70 14.75 9.9M
2023-06-05 15.28 15.55 15.06 15.40 9.3M
2023-06-02 14.80 15.36 14.80 15.22 8.6M
2023-06-01 14.80 14.97 14.68 14.83 7.0M
2023-05-31 15.41 15.42 14.78 14.87 10.3M
2023-05-30 15.18 16.11 15.18 15.43 14.6M
2023-05-29 15.05 15.23 14.95 15.15 7.5M
2023-05-26 15.45 15.45 14.60 15.05 10.1M
2023-05-25 15.24 15.66 15.09 15.48 9.5M
2023-05-24 15.10 15.48 15.00 15.25 6.3M
2023-05-23 15.68 15.69 15.19 15.20 8.0M
2023-05-22 15.10 15.88 15.01 15.78 12.8M
2023-05-19 15.34 15.37 15.07 15.11 7.9M
2023-05-18 15.68 15.96 15.29 15.36 11.3M
2023-05-17 15.51 15.69 15.23 15.68 11.4M
2023-05-16 15.25 15.72 15.14 15.48 14.8M
2023-05-15 14.55 15.64 14.55 15.25 16.5M
2023-05-12 14.25 14.63 14.18 14.51 8.7M
2023-05-11 13.86 14.48 13.86 14.25 7.6M
2023-05-10 13.68 14.14 13.60 13.92 5.9M
2023-05-09 14.06 14.11 13.69 13.70 6.3M
2023-05-08 14.25 14.40 13.90 14.11 7.2M
2023-05-05 14.68 14.74 14.20 14.26 7.8M
2023-05-04 14.92 15.14 14.76 14.83 6.2M
2023-04-28 14.85 15.27 14.77 15.00 7.4M
2023-04-27 14.80 15.02 14.50 14.70 6.7M
2023-04-26 14.11 15.06 14.00 14.90 9.3M
2023-04-25 14.34 14.53 13.91 14.25 8.9M
2023-04-24 14.53 14.80 14.21 14.33 8.8M
2023-04-21 15.13 15.20 14.53 14.60 7.8M
2023-04-20 15.54 15.65 14.88 15.13 8.8M
2023-04-19 15.70 15.89 15.40 15.71 7.3M
2023-04-18 15.75 15.90 15.35 15.77 7.7M
2023-04-17 15.47 15.99 15.42 15.75 10.5M
2023-04-14 15.37 15.55 15.12 15.47 9.4M
2023-04-13 15.53 15.87 15.23 15.32 9.2M
2023-04-12 15.80 15.90 15.38 15.45 8.2M
2023-04-11 15.80 16.05 15.56 15.81 9.2M
2023-04-10 15.80 16.10 15.61 15.84 10.2M
2023-04-07 15.20 15.99 15.20 15.80 14.4M
2023-04-06 15.35 15.58 15.09 15.41 9.3M
2023-04-04 15.68 15.70 15.17 15.35 9.8M
2023-04-03 15.70 15.99 15.51 15.67 11.7M
2023-03-31 15.82 16.00 15.58 15.68 9.8M
2023-03-30 15.90 15.96 15.39 15.90 11.8M
2023-03-29 15.70 16.33 15.55 15.84 17.3M
2023-03-28 15.89 16.16 15.50 15.56 9.4M
2023-03-27 15.75 16.23 15.43 15.88 11.9M
2023-03-24 15.45 15.94 15.25 15.66 11.5M
2023-03-23 15.72 15.72 15.28 15.40 7.3M
2023-03-22 15.85 16.18 15.55 15.64 6.5M
2023-03-21 15.91 16.04 15.65 15.86 6.9M
2023-03-20 15.92 16.11 15.40 15.91 7.8M
2023-03-17 15.91 16.01 15.67 15.82 8.4M
2023-03-16 16.67 16.68 15.70 15.76 14.7M
2023-03-15 16.75 17.10 16.57 16.67 9.8M
2023-03-14 16.90 16.95 16.28 16.75 8.6M
2023-03-13 16.87 17.14 16.78 16.94 7.1M
2023-03-10 16.90 17.24 16.63 16.91 9.3M
2023-03-09 16.76 17.03 16.67 16.90 11.0M
2023-03-08 16.85 17.45 16.48 16.68 13.9M
2023-03-07 17.11 17.28 16.89 16.99 9.5M
2023-03-06 17.21 17.29 16.54 17.13 13.5M
2023-03-03 16.85 17.33 16.84 17.04 8.0M
2023-03-02 17.71 17.71 16.83 16.90 18.1M
2023-03-01 17.50 17.75 17.30 17.72 13.9M
2023-02-28 17.88 17.99 17.19 17.47 15.3M
2023-02-27 17.68 18.42 17.53 17.99 18.0M
2023-02-24 18.09 18.13 17.44 17.67 15.6M
2023-02-23 17.34 18.40 17.25 18.16 28.5M
2023-02-22 16.87 17.83 16.86 17.45 19.2M
2023-02-21 16.71 17.28 16.62 17.03 10.9M
2023-02-20 16.65 16.83 16.26 16.80 13.4M
2023-02-17 16.68 17.14 16.68 16.76 15.3M
2023-02-16 17.91 17.92 16.54 16.62 34.5M
2023-02-15 17.71 18.19 17.61 17.97 20.3M
2023-02-14 17.69 18.30 17.10 17.93 28.0M
2023-02-13 17.05 18.45 17.01 17.70 32.7M
2023-02-10 17.18 17.39 16.75 17.05 21.4M
2023-02-09 17.05 18.47 16.91 17.39 45.1M
2023-02-08 16.86 17.25 16.80 17.10 15.2M
2023-02-07 17.01 17.45 16.75 16.86 15.0M
2023-02-06 16.96 17.20 16.79 17.03 14.9M
2023-02-03 17.16 17.19 16.59 16.89 18.5M
2023-02-02 17.30 17.68 17.06 17.21 19.0M
2023-02-01 17.69 17.74 17.28 17.47 23.2M
2023-01-31 17.22 17.84 17.20 17.68 28.4M
2023-01-30 17.29 17.68 16.99 17.43 27.0M
2023-01-20 17.71 17.98 17.27 17.63 20.2M
2023-01-19 17.56 17.58 17.11 17.41 13.8M
2023-01-18 18.01 18.09 17.17 17.36 30.5M
2023-01-17 18.32 18.60 17.74 18.06 27.4M
2023-01-16 18.10 18.68 17.88 18.32 34.8M
2023-01-13 18.54 18.64 17.97 18.10 30.9M
2023-01-12 17.95 18.80 17.95 18.61 48.2M
2023-01-11 18.31 18.60 17.94 17.98 49.7M
2023-01-10 18.10 18.65 17.79 18.65 68.1M
2023-01-09 19.48 19.60 17.53 18.03 75.8M
2023-01-06 17.28 18.51 17.00 18.51 29.4M
2023-01-05 15.34 16.83 15.31 16.83 33.8M
2023-01-04 15.10 15.68 14.89 15.30 23.0M
2023-01-03 14.75 15.54 14.61 15.34 31.8M