Zhejiang Zhaofeng Mechanical and Electronic Co Ltd (300695)

300695
🏛️ 중국 →
102.25
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
2024-12-31 45.93 45.97 44.49 44.60 0.6M
2024-12-30 47.00 47.38 45.80 45.93 0.4M
2024-12-27 47.70 48.48 46.72 47.47 0.6M
2024-12-26 45.00 47.96 44.85 47.70 1.2M
2024-12-25 45.67 46.28 44.77 45.17 0.3M
2024-12-24 44.99 46.49 44.82 45.67 0.5M
2024-12-23 46.20 46.67 44.80 44.80 0.6M
2024-12-20 45.22 46.87 44.60 46.30 0.9M
2024-12-19 47.30 47.30 44.51 45.22 0.6M
2024-12-18 45.00 45.65 44.21 45.05 0.4M
2024-12-17 46.45 46.79 44.41 44.79 0.6M
2024-12-16 47.73 47.82 45.91 46.46 0.6M
2024-12-13 48.86 48.86 47.38 47.41 0.9M
2024-12-12 49.56 50.98 49.11 49.24 0.9M
2024-12-11 50.01 50.50 48.10 49.55 2.4M
2024-12-10 48.50 54.44 47.42 51.08 3.0M
2024-12-09 46.81 48.55 46.70 47.62 1.1M
2024-12-06 46.94 47.98 44.91 47.95 1.8M
2024-12-05 46.10 46.77 45.15 46.03 1.4M
2024-12-04 45.24 47.88 44.79 46.79 2.4M
2024-12-03 43.02 44.50 43.02 43.89 0.6M
2024-12-02 42.71 43.68 42.60 43.38 0.6M
2024-11-29 41.34 42.71 41.15 42.71 0.6M
2024-11-28 41.45 41.98 41.34 41.50 0.3M
2024-11-27 41.27 41.80 40.30 41.65 0.4M
2024-11-26 41.81 42.09 40.84 41.00 0.4M
2024-11-25 41.05 42.29 41.05 41.98 0.6M
2024-11-22 43.36 43.42 41.00 41.05 0.8M
2024-11-21 43.56 44.99 42.96 43.36 1.0M
2024-11-20 42.61 44.01 42.16 43.97 0.8M
2024-11-19 41.64 42.60 41.17 42.57 0.6M
2024-11-18 40.71 43.68 40.60 41.82 1.0M
2024-11-15 41.21 41.90 40.72 40.72 0.5M
2024-11-14 42.68 42.86 41.36 41.42 0.4M
2024-11-13 42.70 43.12 41.87 42.75 0.5M
2024-11-12 43.30 43.64 42.50 42.70 0.7M
2024-11-11 42.88 43.67 42.28 43.32 0.7M
2024-11-08 42.61 42.86 42.01 42.14 0.5M
2024-11-07 41.45 42.71 41.11 42.71 0.6M
2024-11-06 42.00 42.42 41.50 41.61 0.6M
2024-11-05 41.68 42.22 41.36 42.00 0.6M
2024-11-04 41.18 41.88 41.10 41.77 0.3M
2024-11-01 43.20 44.10 41.34 41.37 0.8M
2024-10-31 42.46 43.50 42.04 43.20 0.7M
2024-10-30 41.09 42.29 41.00 42.23 0.6M
2024-10-29 41.90 42.04 41.00 41.53 0.8M
2024-10-28 41.07 42.01 40.84 41.91 0.5M
2024-10-25 40.62 41.08 40.40 41.07 0.5M
2024-10-24 40.89 41.25 40.47 40.64 0.4M
2024-10-23 40.19 40.88 40.02 40.85 0.6M
2024-10-22 40.08 40.43 39.76 40.30 0.5M
2024-10-21 39.52 40.64 39.52 40.08 0.8M
2024-10-18 39.88 40.65 38.82 40.26 0.7M
2024-10-17 39.47 39.69 38.89 39.04 0.3M
2024-10-16 38.76 39.53 38.53 39.04 0.3M
2024-10-15 39.55 39.86 39.00 39.18 0.3M
2024-10-14 39.90 39.91 38.80 39.85 0.5M
2024-10-11 40.85 40.85 39.28 39.35 0.6M
2024-10-10 41.30 42.65 41.00 41.48 0.6M
2024-10-09 45.00 45.00 41.08 41.36 1.1M
2024-10-08 48.97 51.29 43.60 46.65 1.9M
2024-09-30 39.66 42.91 38.71 42.76 1.7M
2024-09-27 36.58 38.58 36.58 37.92 0.7M
2024-09-26 35.56 36.48 35.56 36.40 0.4M
2024-09-25 36.38 36.50 35.81 35.89 0.5M
2024-09-24 34.68 37.80 34.52 35.85 0.6M
2024-09-23 34.61 34.83 34.40 34.63 0.1M
2024-09-20 34.25 34.66 34.05 34.61 0.1M
2024-09-19 33.58 34.94 33.58 34.67 0.3M
2024-09-18 33.50 34.15 32.88 33.99 0.2M
2024-09-13 34.67 34.67 33.49 33.49 0.1M
2024-09-12 34.16 34.48 34.04 34.05 0.1M
2024-09-11 34.20 34.50 33.72 34.38 0.1M
2024-09-10 33.71 34.22 33.51 34.20 0.1M
2024-09-09 33.30 33.95 33.05 33.70 0.1M
2024-09-06 34.23 34.32 33.58 33.62 0.2M
2024-09-05 34.50 34.50 34.08 34.22 0.1M
2024-09-04 34.39 34.50 34.04 34.14 0.1M
2024-09-03 33.58 34.45 33.30 34.42 0.3M
2024-09-02 34.27 34.41 33.50 33.55 0.2M
2024-08-30 33.94 34.62 33.63 34.20 0.3M
2024-08-29 33.20 34.00 33.19 33.84 0.2M
2024-08-28 33.21 33.90 33.01 33.68 0.2M
2024-08-27 33.00 33.47 32.71 33.45 0.3M
2024-08-26 33.12 33.46 32.62 33.04 0.3M
2024-08-23 33.83 34.20 33.01 33.20 0.5M
2024-08-22 36.05 36.08 33.86 33.93 1.0M
2024-08-21 39.00 39.01 35.80 36.43 1.4M
2024-08-20 37.15 39.44 37.00 38.38 1.4M
2024-08-19 36.45 37.87 35.32 37.75 1.5M
2024-08-16 36.58 37.92 36.35 37.60 1.0M
2024-08-15 35.61 36.65 35.40 36.51 0.5M
2024-08-14 35.47 36.15 35.36 35.83 0.2M
2024-08-13 35.08 35.57 34.81 35.46 0.1M
2024-08-12 35.36 35.36 34.81 35.00 0.2M
2024-08-09 35.69 35.86 35.10 35.34 0.2M
2024-08-08 35.00 35.32 34.35 35.31 0.2M
2024-08-07 34.86 35.19 34.78 34.98 0.1M
2024-08-06 34.47 35.18 34.47 34.99 0.1M
2024-08-05 34.94 35.43 34.42 34.45 0.2M
2024-08-02 35.77 35.80 35.12 35.12 0.1M
2024-08-01 35.98 36.23 35.57 35.77 0.3M
2024-07-31 35.63 36.37 35.42 35.93 0.4M
2024-07-30 34.94 35.85 34.84 35.45 0.1M
2024-07-29 35.28 35.59 34.65 35.29 0.1M
2024-07-26 34.51 35.43 34.33 35.23 0.2M
2024-07-25 33.68 34.83 33.68 34.51 0.1M
2024-07-24 35.25 35.26 34.00 34.15 0.2M
2024-07-23 35.65 35.96 35.21 35.23 0.1M
2024-07-22 35.78 36.20 35.51 35.94 0.1M
2024-07-19 35.20 36.18 35.20 35.85 0.2M
2024-07-18 36.69 36.69 34.90 35.32 0.2M
2024-07-17 35.83 36.27 35.41 35.81 0.1M
2024-07-16 36.19 36.47 35.84 36.17 0.1M
2024-07-15 36.70 36.89 36.19 36.32 0.1M
2024-07-12 36.70 36.85 36.34 36.69 0.1M
2024-07-11 36.10 36.75 35.84 36.69 0.2M
2024-07-10 37.48 37.48 35.50 35.64 0.3M
2024-07-09 34.60 35.20 34.15 35.19 0.2M
2024-07-08 36.00 36.14 34.48 34.72 0.4M
2024-07-05 35.97 36.65 35.61 36.23 0.2M
2024-07-04 37.60 37.91 36.18 36.25 0.3M
2024-07-03 37.35 37.90 37.26 37.43 0.3M
2024-07-02 37.02 37.58 37.02 37.15 0.1M
2024-07-01 36.70 37.38 36.40 37.21 0.1M
2024-06-28 36.46 37.18 36.39 36.68 0.1M
2024-06-27 37.12 37.55 36.43 36.48 0.1M
2024-06-26 36.30 37.58 36.08 37.46 0.2M
2024-06-25 35.90 36.96 35.88 36.34 0.2M
2024-06-24 37.51 37.74 36.00 36.08 0.2M
2024-06-21 37.36 37.98 37.06 37.52 0.1M
2024-06-20 38.23 38.50 37.50 37.55 0.2M
2024-06-19 38.42 38.69 38.12 38.22 0.2M
2024-06-18 37.71 38.59 37.61 38.42 0.3M
2024-06-17 37.50 38.39 37.31 37.79 0.3M
2024-06-14 37.71 38.12 37.03 37.67 0.3M
2024-06-13 38.12 38.12 37.71 37.90 0.2M
2024-06-12 37.73 38.14 37.59 37.99 0.2M
2024-06-11 37.22 37.90 36.68 37.68 0.2M
2024-06-07 37.01 37.56 36.84 37.31 0.2M
2024-06-06 38.18 38.30 36.63 36.83 0.4M
2024-06-05 38.11 38.27 37.82 37.85 0.2M
2024-06-04 39.10 39.10 37.62 38.14 0.3M
2024-06-03 39.51 39.77 38.70 38.93 0.3M
2024-05-31 39.40 39.88 39.24 39.55 0.3M
2024-05-30 39.49 39.57 39.00 39.14 0.2M
2024-05-29 39.00 39.74 38.89 39.36 0.2M
2024-05-28 39.63 39.63 38.88 38.88 0.2M
2024-05-27 39.12 39.65 38.88 39.63 0.2M
2024-05-24 39.47 39.66 39.04 39.12 0.2M
2024-05-23 40.31 41.00 39.44 39.48 0.3M
2024-05-22 40.39 40.58 40.05 40.31 0.2M
2024-05-21 41.25 41.38 40.01 40.21 0.4M
2024-05-20 41.46 41.75 41.12 41.25 0.2M
2024-05-17 41.04 41.37 40.73 41.29 0.2M
2024-05-16 41.60 41.60 40.94 41.03 0.2M
2024-05-15 41.66 41.73 41.09 41.14 0.2M
2024-05-14 41.40 41.76 41.21 41.66 0.3M
2024-05-13 42.02 42.02 40.82 41.15 0.3M
2024-05-10 42.84 42.93 41.95 42.06 0.4M
2024-05-09 42.36 43.12 42.36 42.84 0.4M
2024-05-08 43.06 43.06 42.38 42.47 0.3M
2024-05-07 42.65 43.14 42.53 43.11 0.5M
2024-05-06 44.28 44.93 42.44 42.76 0.9M
2024-04-30 43.47 43.93 42.71 42.86 0.6M
2024-04-29 42.21 43.55 42.21 43.47 0.4M
2024-04-26 42.09 42.89 41.88 42.42 0.5M
2024-04-25 44.02 44.27 42.19 42.46 0.8M
2024-04-24 43.32 44.61 42.94 44.55 0.6M
2024-04-23 42.14 43.48 42.13 43.10 0.4M
2024-04-22 41.57 42.98 41.57 42.21 0.3M
2024-04-19 42.53 43.45 41.70 42.85 0.5M
2024-04-18 41.29 43.43 40.70 42.63 0.6M
2024-04-17 39.16 41.36 39.16 41.30 0.4M
2024-04-16 40.72 40.72 38.55 39.16 0.7M
2024-04-15 43.52 43.94 40.40 41.28 0.7M
2024-04-12 43.43 44.20 43.43 43.53 0.3M
2024-04-11 43.18 44.15 42.91 43.44 0.4M
2024-04-10 45.33 45.33 42.88 43.38 0.6M
2024-04-09 44.62 45.50 44.37 45.15 0.3M
2024-04-08 45.22 45.89 44.53 44.60 0.5M
2024-04-03 46.00 46.14 44.95 45.48 0.5M
2024-04-02 46.49 46.99 45.52 45.80 0.8M
2024-04-01 44.12 47.35 43.78 47.34 1.8M
2024-03-29 44.66 45.63 44.51 45.63 0.7M
2024-03-28 43.30 44.99 43.08 44.47 0.6M
2024-03-27 45.43 45.43 43.22 43.30 0.8M
2024-03-26 43.75 45.98 43.71 45.98 0.6M
2024-03-25 44.40 44.98 43.64 43.64 0.4M
2024-03-22 45.40 45.40 43.89 44.35 0.4M
2024-03-21 45.28 45.48 44.78 45.41 0.3M
2024-03-20 44.48 45.47 44.48 45.10 0.3M
2024-03-19 44.50 45.30 44.41 44.59 0.3M
2024-03-18 43.75 44.66 43.70 44.48 0.4M
2024-03-15 42.79 43.74 42.52 43.70 0.4M
2024-03-14 43.22 43.40 42.00 42.84 0.4M
2024-03-13 42.99 43.80 42.71 43.45 0.5M
2024-03-12 41.96 43.45 41.60 43.30 0.6M
2024-03-11 40.70 41.78 40.64 41.53 0.4M
2024-03-08 39.98 41.25 39.85 41.04 0.5M
2024-03-07 40.25 41.18 39.76 39.82 0.5M
2024-03-06 39.75 40.89 39.75 40.25 0.6M
2024-03-05 41.18 41.24 40.12 40.24 0.4M
2024-03-04 42.46 43.25 40.63 41.42 0.6M
2024-03-01 41.45 42.87 41.45 42.55 0.7M
2024-02-29 39.40 41.69 39.21 41.41 0.6M
2024-02-28 43.89 44.17 39.70 39.75 1.0M
2024-02-27 42.18 44.00 41.31 43.99 0.6M
2024-02-26 42.17 43.50 41.74 42.19 0.5M
2024-02-23 40.94 42.25 39.72 42.16 0.7M
2024-02-22 39.10 40.46 39.10 40.35 0.4M
2024-02-21 38.25 40.90 38.03 39.60 0.7M
2024-02-20 38.45 39.01 37.68 38.80 0.5M
2024-02-19 38.99 39.32 37.50 38.49 0.9M
2024-02-08 33.19 38.35 32.41 37.85 1.1M
2024-02-07 35.19 35.19 32.32 32.71 0.9M
2024-02-06 34.50 36.43 31.72 34.91 1.0M
2024-02-05 38.25 38.25 32.84 34.89 1.0M
2024-02-02 40.35 40.61 36.66 38.11 0.7M
2024-02-01 42.00 42.00 38.90 39.61 0.9M
2024-01-31 44.28 44.40 41.60 41.74 0.7M
2024-01-30 44.95 46.49 44.05 44.09 0.4M
2024-01-29 46.85 47.13 45.50 45.89 0.5M
2024-01-26 46.18 47.58 45.84 46.92 0.5M
2024-01-25 44.38 46.29 44.01 46.29 0.5M
2024-01-24 44.52 45.21 43.01 44.35 0.5M
2024-01-23 45.74 45.74 44.03 44.38 0.5M
2024-01-22 49.04 49.04 44.97 45.67 0.6M
2024-01-19 49.27 50.29 48.30 48.46 0.4M
2024-01-18 51.00 51.46 48.16 49.39 0.5M
2024-01-17 53.00 53.09 50.89 50.99 0.5M
2024-01-16 52.40 53.16 52.12 52.91 0.6M
2024-01-15 53.10 53.10 51.78 52.54 0.5M
2024-01-12 52.94 53.55 52.50 53.09 0.4M
2024-01-11 50.47 53.12 50.33 53.09 0.5M
2024-01-10 50.98 50.98 49.68 50.75 0.4M
2024-01-09 49.88 50.80 49.80 50.65 0.4M
2024-01-08 51.00 51.33 49.66 49.66 0.5M
2024-01-05 52.05 52.75 50.85 51.00 0.3M
2024-01-04 52.65 52.65 51.51 51.99 0.3M
2024-01-03 52.91 53.13 52.37 52.57 0.3M
2024-01-02 52.97 53.54 52.84 52.86 0.3M