Zhuzhou Huarui Precision Cutting Tools Co Ltd (688059)

688059
🏛️ 중국 →
75.30
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
2022-12-30 113.48 117.13 112.64 115.00 0.4M
2022-12-29 111.43 115.30 108.99 114.36 0.4M
2022-12-28 107.77 110.93 106.97 110.43 0.3M
2022-12-27 108.49 110.00 104.29 108.99 0.4M
2022-12-26 102.50 108.15 100.70 106.83 0.3M
2022-12-23 103.19 104.85 98.04 101.75 0.2M
2022-12-22 106.78 107.86 101.83 102.54 0.3M
2022-12-21 108.64 109.14 104.40 105.72 0.2M
2022-12-20 107.13 110.35 103.78 108.81 0.5M
2022-12-19 101.60 107.54 100.96 104.52 0.4M
2022-12-16 101.04 103.13 98.57 102.43 0.3M
2022-12-15 101.66 105.71 101.14 102.50 0.4M
2022-12-14 103.82 106.05 102.28 103.32 0.3M
2022-12-13 109.29 109.29 102.91 104.14 0.5M
2022-12-12 108.41 109.68 105.08 109.41 0.3M
2022-12-09 111.55 112.14 106.79 108.56 0.4M
2022-12-08 109.14 112.93 106.13 111.43 0.5M
2022-12-07 115.59 115.59 108.41 109.36 0.8M
2022-12-06 107.86 117.14 107.84 114.04 0.7M
2022-12-05 105.73 114.20 102.86 110.45 1.2M
2022-12-02 104.36 113.34 104.29 105.65 0.6M
2022-12-01 103.57 111.43 103.36 106.96 0.6M
2022-11-30 101.36 104.66 96.53 103.36 0.6M
2022-11-29 96.57 104.73 96.57 99.39 0.9M
2022-11-28 98.97 100.35 96.84 98.12 0.4M
2022-11-25 103.91 103.96 99.05 100.51 0.4M
2022-11-24 103.08 106.28 100.93 101.77 0.9M
2022-11-23 110.79 110.79 100.36 106.62 0.9M
2022-11-22 108.36 114.19 106.09 110.71 1.3M
2022-11-21 104.29 113.57 103.23 109.39 1.1M
2022-11-18 102.14 105.71 98.02 105.33 0.8M
2022-11-17 102.00 103.56 97.71 100.36 0.8M
2022-11-16 103.71 103.71 99.38 100.60 0.7M
2022-11-15 99.04 105.71 97.89 103.79 1.1M
2022-11-14 97.42 99.93 95.79 99.04 0.6M
2022-11-11 96.29 101.43 95.00 98.11 1.0M
2022-11-10 96.36 97.41 93.71 93.76 0.7M
2022-11-09 92.17 97.85 91.48 97.06 0.8M
2022-11-08 93.43 94.30 90.25 92.82 0.6M
2022-11-07 94.35 97.77 92.10 92.75 0.9M
2022-11-04 92.86 97.77 90.63 94.63 1.3M
2022-11-03 90.14 94.03 87.14 93.81 1.2M
2022-11-02 87.36 93.20 87.27 90.14 1.4M
2022-11-01 84.27 88.50 83.09 87.36 1.4M
2022-10-31 73.13 84.81 73.13 83.16 2.3M
2022-10-28 83.04 83.56 78.71 80.27 1.3M
2022-10-27 87.95 89.86 82.55 83.57 1.5M
2022-10-26 88.29 89.29 85.71 87.71 1.7M
2022-10-25 81.56 87.86 81.09 87.36 1.7M
2022-10-24 81.46 86.06 81.39 82.08 1.4M
2022-10-21 84.29 84.31 80.86 81.51 0.8M
2022-10-20 85.52 85.71 82.27 83.39 0.6M
2022-10-19 83.56 88.50 82.86 85.21 1.1M
2022-10-18 84.28 84.43 79.07 83.93 1.5M
2022-10-17 75.00 82.54 72.42 82.29 2.1M
2022-10-14 73.19 74.79 70.72 73.93 0.9M
2022-10-13 72.71 74.28 71.21 73.09 0.7M
2022-10-12 68.93 73.21 65.72 72.71 0.6M
2022-10-11 70.62 71.33 67.87 68.21 0.3M
2022-10-10 71.68 73.50 69.69 70.10 0.3M
2022-09-30 74.86 75.65 69.43 71.07 0.4M
2022-09-29 76.71 76.71 74.16 74.80 0.2M
2022-09-28 79.31 80.64 75.71 75.71 0.4M
2022-09-27 76.17 80.34 76.17 79.56 0.5M
2022-09-26 77.43 78.51 75.54 75.95 0.2M
2022-09-23 78.41 80.04 77.83 78.16 0.2M
2022-09-22 80.71 81.99 78.94 79.21 0.2M
2022-09-21 76.86 81.07 76.19 80.52 0.3M
2022-09-20 80.71 80.71 77.65 78.01 0.2M
2022-09-19 80.00 81.31 78.42 78.60 0.2M
2022-09-16 81.79 82.00 78.64 78.93 0.3M
2022-09-15 83.56 83.57 80.36 81.06 0.3M
2022-09-14 80.36 83.71 80.36 83.07 0.3M
2022-09-13 79.14 83.64 77.94 82.69 0.3M
2022-09-09 80.01 81.04 79.29 79.57 0.1M
2022-09-08 81.29 82.86 80.36 80.99 0.1M
2022-09-07 82.11 82.50 79.50 82.14 0.4M
2022-09-06 76.54 80.84 76.07 80.65 0.4M
2022-09-05 77.14 78.21 74.61 76.54 0.3M
2022-09-02 75.14 76.57 73.61 75.71 0.4M
2022-09-01 79.79 79.79 75.39 75.66 0.2M
2022-08-31 81.43 82.49 76.81 77.64 0.4M
2022-08-30 80.71 80.71 77.39 80.00 0.3M
2022-08-29 78.57 80.57 77.14 79.45 0.4M
2022-08-26 83.21 83.21 79.40 79.81 0.1M
2022-08-25 81.71 82.00 78.83 81.93 0.3M
2022-08-24 84.99 84.99 80.46 80.71 0.4M
2022-08-23 85.71 86.14 83.57 84.69 0.2M
2022-08-22 84.64 86.74 83.84 85.71 0.2M
2022-08-19 89.39 91.43 85.29 85.46 0.3M
2022-08-18 90.97 91.62 87.87 90.57 0.3M
2022-08-17 91.79 92.00 89.14 91.04 0.2M
2022-08-16 91.53 94.64 89.31 91.93 0.3M
2022-08-15 90.14 91.18 87.00 90.07 0.4M
2022-08-12 94.29 95.33 90.00 90.28 0.4M
2022-08-11 99.29 99.91 95.13 95.19 0.3M
2022-08-10 96.34 98.16 96.34 97.19 0.1M
2022-08-09 102.06 102.07 96.86 97.16 0.2M
2022-08-08 99.36 102.61 98.75 100.36 0.2M
2022-08-05 97.41 99.84 97.14 99.29 0.1M
2022-08-04 98.15 99.79 96.26 98.40 0.2M
2022-08-03 94.82 101.21 93.65 98.19 0.3M
2022-08-02 94.44 97.54 92.97 94.64 0.3M
2022-08-01 97.39 97.76 94.29 97.00 0.1M
2022-07-29 100.97 101.28 96.93 97.84 0.2M
2022-07-28 103.57 103.57 100.20 100.71 0.3M
2022-07-27 97.15 104.29 97.15 102.89 0.6M
2022-07-26 94.61 99.11 93.81 98.91 0.2M
2022-07-25 94.39 96.36 93.04 94.62 0.2M
2022-07-22 97.21 98.36 95.01 95.34 0.1M
2022-07-21 97.57 103.26 97.04 97.21 0.3M
2022-07-20 97.36 98.57 95.80 97.29 0.2M
2022-07-19 93.70 98.23 92.20 95.80 0.2M
2022-07-18 98.18 98.48 93.57 93.67 0.3M
2022-07-15 99.64 100.53 98.47 98.88 0.2M
2022-07-14 97.94 101.54 97.94 99.29 0.1M
2022-07-13 104.91 104.91 97.71 98.13 0.1M
2022-07-12 99.36 104.04 99.36 102.50 0.2M
2022-07-11 104.28 104.28 98.68 102.64 0.4M
2022-07-08 103.64 106.29 102.91 104.31 0.3M
2022-07-07 104.61 108.47 102.31 103.64 0.3M
2022-07-06 99.29 104.12 99.29 103.57 0.5M
2022-07-05 99.84 101.20 98.65 101.02 0.3M
2022-07-04 98.56 98.93 97.50 98.75 0.1M
2022-07-01 96.52 99.07 96.52 98.51 0.1M
2022-06-30 96.66 99.91 96.62 98.56 0.2M
2022-06-29 99.98 99.98 96.43 98.57 0.3M
2022-06-28 98.64 100.53 97.89 98.79 0.1M
2022-06-27 99.11 101.32 95.73 99.94 0.5M
2022-06-24 94.92 99.56 93.71 99.11 0.6M
2022-06-23 92.72 97.50 91.98 97.50 0.6M
2022-06-22 95.00 95.00 91.91 92.59 0.5M
2022-06-21 92.67 94.59 90.71 92.56 0.5M
2022-06-20 89.27 92.64 88.06 92.64 0.5M
2022-06-17 90.63 90.63 87.79 89.29 0.3M
2022-06-16 85.99 89.76 85.86 88.69 0.4M
2022-06-15 87.14 89.28 85.48 85.99 0.3M
2022-06-14 91.13 91.79 85.00 88.57 0.6M
2022-06-13 90.57 92.14 89.49 91.79 0.3M
2022-06-10 92.21 92.49 91.01 91.48 0.3M
2022-06-09 92.93 95.31 90.76 92.07 0.4M
2022-06-08 94.52 96.99 90.71 95.43 0.6M
2022-06-07 92.49 97.82 92.49 97.19 0.3M
2022-06-06 93.96 98.21 92.58 96.36 0.7M
2022-06-02 89.76 94.04 89.29 93.09 0.5M
2022-06-01 90.19 93.39 89.42 89.76 0.3M
2022-05-31 88.02 92.86 86.66 92.50 0.8M
2022-05-30 81.43 92.86 81.42 88.57 0.8M
2022-05-27 80.37 84.99 80.37 81.79 0.4M
2022-05-26 82.46 82.86 79.44 82.14 0.2M
2022-05-25 80.68 83.32 80.17 82.31 0.4M
2022-05-24 80.79 84.43 79.36 79.46 0.7M
2022-05-23 78.57 81.06 77.14 80.36 0.3M
2022-05-20 77.97 79.14 77.29 78.24 0.2M
2022-05-19 77.16 80.00 76.44 77.97 0.2M
2022-05-18 77.86 81.51 77.16 79.86 0.3M
2022-05-17 76.86 78.57 74.41 77.16 0.4M
2022-05-16 80.66 81.14 75.74 76.19 0.3M
2022-05-13 81.41 81.64 79.43 80.84 0.2M
2022-05-12 78.81 82.36 78.76 80.63 0.4M
2022-05-11 76.86 83.01 76.73 78.82 0.5M
2022-05-10 71.44 77.43 70.01 76.93 0.4M
2022-05-09 72.99 73.61 71.94 72.11 0.1M
2022-05-06 71.43 73.57 70.88 72.36 0.1M
2022-05-05 67.86 74.04 66.82 72.71 0.4M
2022-04-29 65.06 71.19 65.06 69.29 0.4M
2022-04-28 66.89 67.46 64.81 66.49 0.2M
2022-04-27 64.09 67.82 60.41 66.07 0.2M
2022-04-26 69.04 69.04 63.97 64.09 0.2M
2022-04-25 67.15 69.30 66.34 66.34 0.3M
2022-04-22 76.79 76.79 70.16 70.43 0.2M
2022-04-21 77.84 78.20 74.44 74.44 0.2M
2022-04-20 80.71 81.85 78.32 78.68 0.1M
2022-04-19 81.35 81.35 79.53 80.44 0.1M
2022-04-18 79.52 81.43 77.63 79.80 0.1M
2022-04-15 79.51 80.24 77.14 79.04 0.1M
2022-04-14 81.43 82.26 79.64 80.58 0.1M
2022-04-13 77.94 82.49 75.93 80.86 0.2M
2022-04-12 79.61 80.10 77.63 78.81 0.2M
2022-04-11 81.90 81.90 77.61 80.32 0.2M
2022-04-08 83.21 83.21 79.52 81.11 0.3M
2022-04-07 82.14 84.15 81.21 82.67 0.2M
2022-04-06 79.92 82.64 78.71 82.58 0.3M
2022-04-01 82.14 82.14 79.11 79.92 0.4M
2022-03-31 85.71 85.71 80.95 82.14 0.9M
2022-03-30 85.01 88.36 85.01 86.07 0.5M
2022-03-29 86.21 87.56 85.00 85.79 0.4M
2022-03-28 86.64 88.43 84.29 85.21 0.4M
2022-03-25 90.00 92.75 88.22 88.24 0.3M
2022-03-24 91.24 92.76 89.41 89.95 0.3M
2022-03-23 86.92 91.21 86.45 90.11 0.3M
2022-03-22 89.29 91.01 86.69 87.49 0.3M
2022-03-21 95.24 95.57 90.72 91.09 0.3M
2022-03-18 93.27 95.66 91.05 93.82 0.3M
2022-03-17 91.11 95.00 91.09 91.64 0.3M
2022-03-16 90.00 91.82 85.46 91.09 0.3M
2022-03-15 91.43 93.46 87.91 88.50 0.2M
2022-03-14 91.70 95.97 90.07 91.71 0.2M
2022-03-11 94.86 97.14 86.86 95.36 0.2M
2022-03-10 99.38 101.41 94.84 95.67 0.3M
2022-03-09 101.50 104.16 95.74 98.20 0.4M
2022-03-08 101.07 104.64 99.50 103.56 0.3M
2022-03-07 101.19 101.79 99.29 100.49 0.2M
2022-03-04 102.86 103.01 101.19 102.11 0.1M
2022-03-03 105.84 105.84 102.41 103.66 0.2M
2022-03-02 103.74 106.73 101.29 105.80 0.5M
2022-03-01 101.43 105.49 100.07 105.06 0.5M
2022-02-28 99.41 101.56 97.86 101.00 0.5M
2022-02-25 99.12 99.64 97.47 99.21 0.4M
2022-02-24 98.81 99.73 96.88 99.14 0.6M
2022-02-23 94.93 100.71 93.45 98.29 0.7M
2022-02-22 95.50 95.53 92.21 94.93 0.2M
2022-02-21 92.85 96.57 92.85 95.58 0.3M
2022-02-18 92.77 94.13 91.29 93.79 0.2M
2022-02-17 91.86 94.36 89.93 92.86 0.3M
2022-02-16 91.50 92.21 90.29 92.13 0.3M
2022-02-15 90.14 92.21 89.36 91.50 0.3M
2022-02-14 90.00 91.34 85.36 90.95 0.6M
2022-02-11 91.43 93.07 90.71 91.17 0.3M
2022-02-10 95.22 95.22 91.43 92.14 0.3M
2022-02-09 95.24 96.64 92.75 94.52 0.2M
2022-02-08 102.44 102.78 92.86 94.68 0.3M
2022-02-07 102.03 102.63 99.99 101.43 0.2M
2022-01-28 99.80 101.16 96.43 100.05 0.2M
2022-01-27 102.16 103.96 98.93 99.33 0.2M
2022-01-26 99.36 106.41 98.73 102.85 0.2M
2022-01-25 103.57 104.41 100.04 100.04 0.2M
2022-01-24 100.86 104.93 100.86 103.46 0.3M
2022-01-21 99.76 102.76 99.16 101.29 0.2M
2022-01-20 107.71 107.71 101.96 101.96 0.2M
2022-01-19 106.29 107.86 103.72 107.01 0.2M
2022-01-18 106.09 110.33 105.14 107.21 0.3M
2022-01-17 105.61 108.14 104.31 106.09 0.4M
2022-01-14 103.01 108.96 103.01 107.41 0.3M
2022-01-13 104.65 107.14 104.15 104.52 0.2M
2022-01-12 108.84 109.64 105.07 105.82 0.2M
2022-01-11 108.49 111.11 107.14 108.34 0.2M
2022-01-10 107.79 110.39 102.29 109.68 0.4M
2022-01-07 106.52 107.49 101.43 105.00 0.5M
2022-01-06 107.00 108.34 104.71 106.52 0.2M
2022-01-05 108.78 108.79 104.35 105.92 0.3M
2022-01-04 113.40 114.60 106.84 109.28 0.4M