Zhejiang Zanyu Technology Co Ltd (002637)

002637
🏛️ 중국 →
10.45
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
2021-12-31 17.56 19.09 17.45 18.88 17.9M
2021-12-30 17.45 18.05 17.35 17.65 10.0M
2021-12-29 17.32 17.40 16.97 17.35 5.4M
2021-12-28 16.51 17.26 16.50 17.24 7.0M
2021-12-27 16.40 16.68 16.22 16.51 3.9M
2021-12-24 16.35 16.47 16.03 16.40 4.0M
2021-12-23 16.57 16.58 16.33 16.35 3.2M
2021-12-22 16.31 16.74 16.31 16.57 3.8M
2021-12-21 16.25 16.45 16.21 16.38 2.6M
2021-12-20 16.62 16.62 16.16 16.32 4.5M
2021-12-17 16.90 16.97 16.49 16.54 4.7M
2021-12-16 16.81 17.03 16.70 16.92 3.6M
2021-12-15 17.01 17.19 16.66 16.70 5.9M
2021-12-14 17.02 17.15 16.97 17.08 3.5M
2021-12-13 17.05 17.28 17.01 17.09 3.7M
2021-12-10 16.99 17.46 16.98 17.12 4.6M
2021-12-09 17.40 17.43 17.00 17.01 6.1M
2021-12-08 17.36 17.37 17.08 17.24 4.1M
2021-12-07 17.51 17.71 17.10 17.22 6.3M
2021-12-06 17.65 17.96 17.32 17.46 7.0M
2021-12-03 18.00 18.27 17.60 17.81 7.4M
2021-12-02 17.48 17.99 17.33 17.74 9.8M
2021-12-01 17.36 17.55 17.10 17.52 5.8M
2021-11-30 17.34 17.47 17.22 17.33 5.5M
2021-11-29 17.05 17.56 16.81 17.43 7.7M
2021-11-26 16.93 17.39 16.91 17.25 7.2M
2021-11-25 17.47 17.73 17.02 17.04 12.7M
2021-11-24 17.49 18.10 17.32 17.67 23.1M
2021-11-23 16.57 17.33 16.55 17.33 13.7M
2021-11-22 15.53 15.84 15.47 15.75 5.7M
2021-11-19 15.36 15.62 15.22 15.55 4.4M
2021-11-18 15.15 15.63 15.09 15.38 7.9M
2021-11-17 15.04 15.16 14.90 15.08 3.9M
2021-11-16 15.10 15.24 15.02 15.12 4.4M
2021-11-15 14.91 15.14 14.81 15.12 5.0M
2021-11-12 14.96 15.03 14.75 14.95 4.2M
2021-11-11 14.66 15.04 14.51 14.98 4.7M
2021-11-10 14.73 14.74 14.36 14.55 3.9M
2021-11-09 14.53 14.79 14.42 14.74 3.3M
2021-11-08 14.41 14.58 14.22 14.38 4.2M
2021-11-05 14.93 14.94 14.56 14.60 5.6M
2021-11-04 15.07 15.14 14.88 14.94 3.8M
2021-11-03 15.08 15.17 14.78 15.07 3.9M
2021-11-02 15.23 15.38 14.90 15.03 5.6M
2021-11-01 14.91 15.23 14.85 15.15 5.4M
2021-10-29 14.70 15.25 14.67 14.92 5.5M
2021-10-28 14.84 14.99 14.49 14.69 5.3M
2021-10-27 14.89 15.10 14.78 14.90 5.6M
2021-10-26 14.86 15.03 14.64 14.78 5.7M
2021-10-25 14.99 15.09 14.57 14.84 6.3M
2021-10-22 15.24 15.30 14.96 15.04 5.3M
2021-10-21 15.35 15.40 15.11 15.30 4.7M
2021-10-20 15.23 15.38 15.09 15.26 3.5M
2021-10-19 15.42 15.44 15.08 15.31 4.8M
2021-10-18 15.11 15.48 14.94 15.38 6.1M
2021-10-15 15.70 15.70 14.98 15.12 9.9M
2021-10-14 15.80 15.87 15.43 15.62 9.9M
2021-10-13 16.25 16.25 15.68 16.20 4.5M
2021-10-12 16.61 16.75 15.79 16.22 6.9M
2021-10-11 16.44 17.05 16.35 16.68 7.6M
2021-10-08 16.40 16.67 16.16 16.51 6.6M
2021-09-30 15.66 16.35 15.56 16.18 7.3M
2021-09-29 16.02 16.33 15.42 15.42 9.4M
2021-09-28 15.69 16.47 15.63 16.21 14.2M
2021-09-27 16.86 16.88 15.35 15.68 24.9M
2021-09-24 19.00 19.66 17.06 17.06 32.1M
2021-09-23 19.43 19.50 18.50 18.96 21.5M
2021-09-22 20.00 20.44 18.30 18.93 37.1M
2021-09-17 18.50 19.50 18.16 19.50 15.4M
2021-09-16 17.81 18.50 17.58 17.73 11.7M
2021-09-15 17.23 18.00 17.18 17.84 11.3M
2021-09-14 17.97 18.04 17.15 17.25 10.9M
2021-09-13 17.31 18.12 17.19 18.06 12.6M
2021-09-10 17.76 18.15 17.37 17.39 9.9M
2021-09-09 17.84 18.26 17.46 17.75 10.2M
2021-09-08 17.86 17.98 17.59 17.88 8.2M
2021-09-07 17.05 18.10 17.01 17.85 15.4M
2021-09-06 16.98 17.55 16.86 17.04 8.5M
2021-09-03 17.65 17.81 16.81 16.86 14.3M
2021-09-02 17.07 17.77 16.76 17.69 12.9M
2021-09-01 17.77 18.10 17.00 17.15 16.5M
2021-08-31 17.12 17.79 16.54 17.53 14.5M
2021-08-30 17.41 17.65 17.05 17.17 12.0M
2021-08-27 17.32 17.49 16.97 17.42 10.1M
2021-08-26 17.33 17.45 17.06 17.20 9.4M
2021-08-25 17.52 17.65 17.05 17.45 10.1M
2021-08-24 17.36 17.70 17.20 17.53 10.3M
2021-08-23 17.44 17.58 17.10 17.36 10.6M
2021-08-20 17.54 17.64 16.98 17.22 11.5M
2021-08-19 17.86 18.13 17.38 17.49 11.5M
2021-08-18 17.74 18.32 17.59 17.94 15.0M
2021-08-17 18.49 18.60 17.69 17.70 16.0M
2021-08-16 18.92 18.99 18.13 18.46 15.6M
2021-08-13 18.84 18.94 18.17 18.66 28.2M
2021-08-12 17.21 18.49 16.96 18.49 23.7M
2021-08-11 16.12 16.87 16.11 16.81 21.5M
2021-08-10 16.10 16.14 15.42 15.92 12.1M
2021-08-09 15.91 16.13 15.72 15.98 6.7M
2021-08-06 15.56 16.11 15.46 15.85 8.9M
2021-08-05 15.60 15.76 15.37 15.50 6.3M
2021-08-04 15.50 15.74 15.42 15.61 6.3M
2021-08-03 15.70 15.77 15.46 15.53 7.3M
2021-08-02 14.50 15.62 14.50 15.59 9.2M
2021-07-30 14.50 14.83 14.47 14.67 4.1M
2021-07-29 14.19 14.80 14.12 14.44 5.9M
2021-07-28 14.74 14.74 13.83 13.99 7.6M
2021-07-27 14.98 15.12 14.77 14.80 5.3M
2021-07-26 15.13 15.24 14.82 14.97 6.3M
2021-07-23 15.10 15.35 15.01 15.28 6.4M
2021-07-22 14.97 15.23 14.91 15.17 7.6M
2021-07-21 14.90 15.15 14.88 15.06 4.6M
2021-07-20 15.37 15.37 14.75 14.81 9.8M
2021-07-19 15.38 15.51 15.15 15.45 6.8M
2021-07-16 16.01 16.14 15.34 15.37 14.2M
2021-07-15 15.65 16.16 15.42 16.16 13.7M
2021-07-14 15.34 16.08 14.95 15.58 13.5M
2021-07-13 15.50 15.64 15.12 15.30 9.4M
2021-07-12 15.85 16.10 15.39 15.51 15.8M
2021-07-09 15.55 15.93 15.42 15.90 8.0M
2021-07-08 15.90 15.96 15.51 15.55 7.8M
2021-07-07 16.00 16.22 15.72 15.83 17.4M
2021-07-06 16.51 17.00 15.90 15.97 14.8M
2021-07-05 15.82 16.55 15.78 16.16 11.3M
2021-07-02 15.11 16.11 15.06 15.94 11.9M
2021-07-01 15.28 15.42 15.07 15.11 4.9M
2021-06-30 15.60 15.63 15.04 15.29 5.5M
2021-06-29 15.39 15.67 15.25 15.67 7.1M
2021-06-28 15.78 15.87 15.23 15.40 6.6M
2021-06-25 15.36 15.87 15.29 15.73 7.9M
2021-06-24 15.57 15.70 15.36 15.39 5.7M
2021-06-23 15.33 15.67 15.02 15.63 12.4M
2021-06-22 14.86 15.45 14.80 15.35 12.6M
2021-06-21 14.41 15.01 14.33 14.86 10.1M
2021-06-18 14.46 14.62 14.35 14.38 6.4M
2021-06-17 14.64 14.69 14.33 14.49 6.6M
2021-06-16 14.80 14.91 14.52 14.64 6.0M
2021-06-15 14.61 14.93 14.59 14.81 7.9M
2021-06-11 14.38 14.94 14.33 14.79 11.1M
2021-06-10 14.22 14.63 14.11 14.38 10.4M
2021-06-09 13.45 14.24 13.45 14.22 12.2M
2021-06-08 13.51 13.64 13.40 13.42 3.4M
2021-06-07 13.32 13.64 13.32 13.55 5.1M
2021-06-04 13.24 13.44 13.15 13.30 5.2M
2021-06-03 13.36 13.46 13.18 13.23 6.0M
2021-06-02 13.55 13.58 13.25 13.25 5.3M
2021-06-01 13.84 13.93 13.43 13.51 6.9M
2021-05-31 13.66 13.97 13.62 13.88 4.0M
2021-05-28 13.92 14.00 13.65 13.67 4.2M
2021-05-27 13.95 14.14 13.78 13.94 5.9M
2021-05-26 13.70 14.08 13.68 14.03 4.8M
2021-05-25 13.61 13.90 13.56 13.70 6.6M
2021-05-24 13.58 13.84 13.52 13.63 4.7M
2021-05-21 14.00 14.02 13.59 13.69 4.8M
2021-05-20 14.35 14.35 13.83 14.00 5.4M
2021-05-19 14.42 14.50 14.12 14.45 5.9M
2021-05-18 14.26 14.91 14.18 14.62 8.8M
2021-05-17 14.61 14.76 14.02 14.25 7.4M
2021-05-14 14.81 14.92 14.49 14.61 5.8M
2021-05-13 15.38 15.39 14.77 14.79 5.6M
2021-05-12 14.82 15.25 14.70 15.18 4.5M
2021-05-11 15.39 15.39 14.77 14.90 5.4M
2021-05-10 14.97 15.50 14.85 15.25 10.9M
2021-05-07 14.55 15.01 14.47 14.72 7.3M
2021-05-06 14.20 14.69 14.07 14.50 8.0M
2021-04-30 14.39 14.42 13.97 14.02 4.1M
2021-04-29 14.40 14.45 14.10 14.36 4.5M
2021-04-28 14.59 14.80 14.27 14.44 4.1M
2021-04-27 14.80 14.84 14.30 14.68 5.2M
2021-04-26 14.91 14.91 14.67 14.76 4.5M
2021-04-23 15.04 15.15 14.82 14.90 6.4M
2021-04-22 14.56 15.04 14.40 15.00 8.4M
2021-04-21 14.30 14.48 14.18 14.36 5.3M
2021-04-20 14.49 14.79 14.27 14.48 4.7M
2021-04-19 14.20 14.50 14.17 14.48 4.2M
2021-04-16 14.10 14.28 13.98 14.13 3.3M
2021-04-15 14.12 14.23 13.95 14.06 4.3M
2021-04-14 13.91 14.39 13.75 14.16 6.0M
2021-04-13 13.97 14.02 13.55 14.02 7.0M
2021-04-12 15.19 15.25 13.89 13.96 13.1M
2021-04-09 15.49 15.65 15.05 15.34 6.6M
2021-04-08 15.66 15.86 15.50 15.51 4.5M
2021-04-07 15.81 16.05 15.54 15.77 6.4M
2021-04-06 15.65 15.93 15.47 15.89 7.4M
2021-04-02 15.70 15.95 15.35 15.65 8.1M
2021-04-01 15.58 15.83 15.29 15.77 6.3M
2021-03-31 15.66 15.90 15.41 15.59 7.2M
2021-03-30 15.48 15.94 15.14 15.82 10.4M
2021-03-29 14.82 15.85 14.73 15.58 17.1M
2021-03-26 15.42 15.59 14.70 14.82 17.6M
2021-03-25 15.79 15.80 14.85 15.40 13.6M
2021-03-24 15.55 15.94 15.21 15.75 9.2M
2021-03-23 15.89 15.89 15.33 15.52 8.6M
2021-03-22 15.19 15.64 15.12 15.64 9.4M
2021-03-19 15.08 15.31 14.85 15.02 8.2M
2021-03-18 14.93 15.34 14.85 15.19 11.4M
2021-03-17 14.61 15.12 14.31 15.00 10.2M
2021-03-16 14.68 15.03 14.50 14.72 10.5M
2021-03-15 14.20 14.86 14.13 14.66 10.9M
2021-03-12 14.18 14.69 14.18 14.25 10.5M
2021-03-11 14.00 14.31 13.86 14.12 7.2M
2021-03-10 14.65 14.65 13.95 14.12 14.6M
2021-03-09 14.19 14.92 13.63 14.82 18.9M
2021-03-08 14.26 14.66 14.10 14.19 10.5M
2021-03-05 14.07 14.15 13.43 14.10 11.3M
2021-03-04 14.20 14.57 13.85 14.11 18.0M
2021-03-03 13.57 14.46 13.45 14.19 12.3M
2021-03-02 13.76 13.96 13.39 13.58 6.5M
2021-03-01 13.66 13.87 13.52 13.76 5.3M
2021-02-26 13.33 13.95 13.23 13.57 5.7M
2021-02-25 13.75 13.84 13.30 13.51 5.4M
2021-02-24 13.29 13.97 13.29 13.70 8.4M
2021-02-23 13.51 13.77 13.28 13.38 6.9M
2021-02-22 13.37 14.05 13.33 13.51 12.3M
2021-02-19 12.94 13.51 12.80 13.41 10.6M
2021-02-18 12.16 13.13 12.15 12.87 11.4M
2021-02-10 12.07 12.14 11.60 12.08 6.5M
2021-02-09 11.50 12.58 11.50 12.04 8.4M
2021-02-08 11.61 11.66 11.20 11.45 5.8M
2021-02-05 12.24 12.43 11.61 11.61 7.1M
2021-02-04 12.88 12.92 12.11 12.26 10.3M
2021-02-03 12.12 13.07 12.01 12.99 11.7M
2021-02-02 12.01 12.15 11.91 12.07 2.6M
2021-02-01 12.09 12.19 11.80 12.00 4.6M
2021-01-29 12.33 12.84 12.12 12.27 5.0M
2021-01-28 12.58 12.86 12.19 12.22 4.8M
2021-01-27 12.62 12.93 12.51 12.71 3.7M
2021-01-26 12.60 13.10 12.60 12.65 4.1M
2021-01-25 13.02 13.02 12.58 12.60 4.2M
2021-01-22 12.91 13.09 12.82 13.07 4.0M
2021-01-21 12.77 13.28 12.76 12.95 5.8M
2021-01-20 13.01 13.08 12.70 12.78 4.4M
2021-01-19 12.40 13.15 12.36 13.06 11.0M
2021-01-18 12.22 12.51 12.03 12.35 3.8M
2021-01-15 12.22 12.52 12.22 12.35 4.1M
2021-01-14 11.70 12.68 11.61 12.38 8.4M
2021-01-13 11.81 11.96 11.62 11.73 3.0M
2021-01-12 11.62 11.90 11.52 11.81 3.4M
2021-01-11 12.19 12.19 11.63 11.70 4.2M
2021-01-08 12.21 12.28 11.96 12.08 3.2M
2021-01-07 12.34 12.51 11.88 12.32 6.8M
2021-01-06 12.50 12.59 12.20 12.35 4.4M
2021-01-05 12.53 12.65 12.40 12.48 4.2M
2021-01-04 12.58 12.68 12.46 12.64 4.0M