Zkteco Co Ltd (301330)

301330
🏛️ 중국 →
32.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.58 33.58 33.11 33.31 629.9K
09:35 33.32 33.43 33.26 33.31 283.7K
09:40 33.31 33.39 33.08 33.08 497.1K
09:45 33.06 33.06 32.83 32.83 691.5K
09:50 32.80 32.84 32.58 32.64 586.9K
09:55 32.63 32.85 32.59 32.78 269.0K
10:00 32.77 32.77 32.60 32.62 220.3K
10:05 32.63 32.77 32.60 32.77 143.9K
10:10 32.74 32.76 32.60 32.68 120.8K
10:15 32.69 32.82 32.68 32.75 89.1K
10:20 32.75 32.82 32.72 32.82 93.7K
10:25 32.86 32.94 32.86 32.87 88.7K
10:30 32.87 32.95 32.84 32.95 70.1K
10:35 32.95 32.95 32.81 32.84 93.2K
10:40 32.84 32.89 32.77 32.83 115.4K
10:45 32.83 32.95 32.82 32.93 34.3K
10:50 32.93 32.95 32.86 32.89 68.0K
10:55 32.89 33.00 32.89 33.00 109.6K
11:00 33.00 33.10 33.00 33.08 108.3K
11:05 33.09 33.09 33.07 33.09 93.8K
11:10 33.08 33.15 33.01 33.08 157.7K
11:15 33.08 33.16 33.08 33.12 37.6K
11:20 33.11 33.11 32.99 32.99 85.1K
11:25 32.99 33.00 32.96 33.00 58.8K
13:00 32.96 32.96 32.90 32.95 54.6K
13:05 32.93 32.93 32.80 32.91 77.5K
13:10 32.91 32.96 32.91 32.96 43.4K
13:15 32.96 33.06 32.90 32.99 39.8K
13:20 32.99 32.99 32.91 32.91 20.6K
13:25 32.91 32.92 32.80 32.80 106.4K
13:30 32.80 32.84 32.71 32.71 230.9K
13:35 32.71 32.76 32.69 32.71 65.7K
13:40 32.71 32.77 32.62 32.77 109.4K
13:45 32.74 32.75 32.67 32.75 33.5K
13:50 32.79 32.80 32.59 32.59 125.1K
13:55 32.59 32.60 32.41 32.42 269.1K
14:00 32.42 32.52 32.40 32.52 164.6K
14:05 32.53 32.68 32.53 32.64 73.2K
14:10 32.64 32.64 32.50 32.50 177.7K
14:15 32.50 32.54 32.47 32.50 67.1K
14:20 32.50 32.50 32.45 32.45 96.1K
14:25 32.45 32.47 32.36 32.41 113.8K
14:30 32.41 32.48 32.33 32.34 106.7K
14:35 32.37 32.45 32.34 32.41 105.1K
14:40 32.40 32.42 32.33 32.40 145.4K
14:45 32.40 32.63 32.40 32.59 214.5K
14:50 32.58 32.58 32.42 32.42 77.5K
14:55 32.42 32.49 32.40 32.41 118.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.60 33.60 32.33 32.39 7.4M
2025-09-25 35.16 35.16 33.80 33.85 8.7M
2025-09-24 34.47 35.18 34.26 35.03 7.0M
2025-09-23 35.48 35.48 33.85 34.76 7.4M
2025-09-22 35.08 35.32 34.48 35.31 8.1M
2025-09-19 34.01 35.16 33.91 35.03 11.2M
2025-09-18 34.35 35.18 33.50 34.08 11.1M
2025-09-17 34.13 34.79 33.94 34.52 8.6M
2025-09-16 33.15 34.50 32.90 34.38 9.5M
2025-09-15 33.60 33.76 33.01 33.13 6.3M
2025-09-12 34.01 34.50 33.46 33.71 8.3M
2025-09-11 33.22 34.25 32.20 34.10 11.9M
2025-09-10 32.99 34.00 32.67 33.38 9.6M
2025-09-09 33.38 33.39 32.09 32.62 6.4M
2025-09-08 33.32 33.48 32.51 33.25 9.0M
2025-09-05 30.70 33.60 30.31 33.15 14.3M
2025-09-04 32.08 32.34 30.03 30.69 9.1M
2025-09-03 32.80 32.88 31.50 31.63 8.3M
2025-09-02 34.30 34.66 32.13 32.58 14.6M
2025-09-01 34.67 36.80 34.15 34.68 17.4M
2025-08-29 35.98 38.50 34.50 35.15 21.7M
2025-08-28 32.18 35.85 32.18 35.85 24.3M
2025-08-27 31.95 34.76 31.29 32.51 25.1M
2025-08-26 30.50 31.15 30.22 30.98 7.5M
2025-08-25 30.86 31.38 30.29 30.59 9.9M
2025-08-22 30.69 30.70 30.25 30.67 8.0M
2025-08-21 29.80 30.86 29.54 30.62 12.4M
2025-08-20 29.89 29.89 29.31 29.82 6.9M
2025-08-19 30.21 30.38 29.78 29.95 8.1M
2025-08-18 30.30 30.50 29.77 30.38 10.4M
2025-08-15 29.68 30.27 29.40 29.91 12.2M
2025-08-14 29.17 30.25 28.83 30.20 14.4M
2025-08-13 29.40 29.65 28.96 29.35 8.4M
2025-08-12 29.55 30.44 29.16 29.43 9.6M
2025-08-11 28.74 29.77 28.50 29.74 9.8M
2025-08-08 30.39 31.40 29.36 29.38 14.8M
2025-08-07 30.30 30.30 29.29 29.96 10.9M
2025-08-06 30.20 30.53 29.80 30.45 12.6M
2025-08-05 29.00 30.80 28.75 30.77 18.5M
2025-08-04 28.12 29.40 27.97 29.02 8.9M
2025-08-01 29.51 29.93 28.53 28.99 14.9M
2025-07-31 28.00 29.22 27.88 29.21 17.3M
2025-07-30 28.34 28.44 27.61 28.14 7.8M
2025-07-29 28.01 28.69 27.59 28.59 10.6M
2025-07-28 27.39 28.38 27.03 28.12 9.9M
2025-07-25 27.17 27.60 27.02 27.43 6.1M
2025-07-24 27.00 27.39 27.00 27.17 4.6M
2025-07-23 27.72 27.89 26.92 27.09 8.1M
2025-07-22 28.20 28.47 27.68 27.76 7.6M
2025-07-21 27.84 28.74 27.60 28.28 9.5M
2025-07-18 28.03 28.59 27.42 27.92 11.5M
2025-07-17 27.00 27.85 26.79 27.65 7.7M
2025-07-16 27.13 27.42 26.85 27.06 5.4M
2025-07-15 27.17 27.40 26.71 27.13 5.3M
2025-07-14 27.25 27.50 26.91 27.34 5.9M
2025-07-11 27.47 27.95 26.95 27.51 9.1M
2025-07-10 28.20 28.28 27.38 27.42 11.9M
2025-07-09 28.00 28.87 27.81 28.48 16.4M
2025-07-08 27.89 28.16 27.56 27.92 12.8M
2025-07-07 27.47 28.87 26.82 28.30 19.5M
2025-07-04 26.77 28.15 26.34 27.73 20.3M
2025-07-03 25.91 26.23 25.83 26.18 4.9M
2025-07-02 26.79 26.87 25.79 25.99 9.5M
2025-07-01 26.94 28.07 26.63 26.90 14.0M
2025-06-30 26.23 27.09 26.14 27.03 14.2M
2025-06-27 25.71 26.09 25.50 25.72 5.9M
2025-06-26 25.84 26.23 25.68 25.76 7.7M
2025-06-25 25.70 25.86 25.36 25.83 7.9M
2025-06-24 25.19 25.86 25.04 25.73 8.0M
2025-06-23 24.45 25.43 24.45 25.26 8.9M
2025-06-20 26.19 26.39 24.68 24.74 13.4M
2025-06-19 26.22 27.44 25.86 26.12 16.9M
2025-06-18 28.00 28.10 26.18 26.59 23.3M
2025-06-17 25.87 27.92 25.18 27.92 24.3M
2025-06-16 23.86 24.76 23.85 24.47 4.3M
2025-06-13 24.64 24.78 23.86 23.96 4.3M
2025-06-12 24.55 25.20 24.41 24.76 3.9M
2025-06-11 24.45 24.88 24.29 24.63 2.8M
2025-06-10 24.98 25.27 24.18 24.47 4.8M
2025-06-09 25.23 25.29 24.65 25.01 4.2M
2025-06-06 25.00 25.56 24.67 25.23 6.6M
2025-06-05 24.21 25.33 24.15 25.12 7.0M
2025-06-04 24.45 24.45 24.09 24.33 2.7M
2025-06-03 24.63 25.09 24.46 24.75 3.6M
2025-05-30 24.90 25.27 24.56 24.63 4.5M
2025-05-29 24.01 25.00 23.99 24.96 5.1M
2025-05-28 24.27 24.83 23.98 24.07 3.9M
2025-05-27 29.18 29.44 28.95 28.98 1.9M
2025-05-26 28.76 29.29 28.69 29.20 1.9M
2025-05-23 29.20 29.54 28.82 28.87 2.4M
2025-05-22 29.69 29.98 29.25 29.34 2.5M
2025-05-21 30.00 30.20 29.71 29.77 1.9M
2025-05-20 30.06 30.20 29.58 30.14 3.3M
2025-05-19 30.41 30.80 29.56 30.03 3.4M
2025-05-16 29.38 30.08 29.20 29.73 2.5M
2025-05-15 29.50 29.73 29.29 29.50 2.1M
2025-05-14 29.79 30.28 29.49 29.63 3.0M
2025-05-13 30.27 30.60 29.90 29.95 3.5M
2025-05-12 30.20 30.32 29.76 30.04 4.3M
2025-05-09 30.67 30.82 29.85 30.04 5.6M
2025-05-08 30.12 31.38 29.60 30.70 8.4M
2025-05-07 29.41 30.97 29.04 30.24 9.5M
2025-05-06 28.25 28.84 28.05 28.74 4.2M
2025-04-30 27.35 28.21 27.22 27.94 3.4M
2025-04-29 26.52 27.53 26.52 27.30 3.3M
2025-04-28 27.05 28.15 27.05 27.36 3.1M
2025-04-25 26.62 27.18 26.62 27.02 2.6M
2025-04-24 26.83 27.20 26.50 26.68 4.5M
2025-04-23 26.00 27.47 26.00 26.92 7.1M
2025-04-22 24.70 24.91 24.54 24.77 2.0M
2025-04-21 24.27 24.76 24.02 24.69 1.7M
2025-04-18 24.33 24.49 24.01 24.20 1.1M
2025-04-17 23.96 24.62 23.73 24.33 1.9M
2025-04-16 24.33 24.52 23.14 24.10 1.9M
2025-04-15 24.47 24.79 24.27 24.56 1.6M
2025-04-14 24.72 25.00 24.46 24.59 2.8M
2025-04-11 24.03 24.66 24.00 24.32 2.1M
2025-04-10 24.53 24.98 24.23 24.27 3.6M
2025-04-09 22.20 24.20 20.96 23.78 5.0M
2025-04-08 22.40 23.77 22.03 22.67 4.6M
2025-04-07 25.92 25.92 21.98 21.99 4.5M
2025-04-03 27.85 28.14 27.10 27.48 2.2M
2025-04-02 27.95 28.58 27.85 28.02 2.4M
2025-04-01 28.12 28.50 27.90 27.95 1.5M
2025-03-31 27.53 28.27 27.30 28.08 2.4M
2025-03-28 28.40 28.68 27.88 27.89 3.2M
2025-03-27 28.98 29.50 28.45 28.54 4.9M
2025-03-26 28.40 28.85 28.32 28.45 2.2M
2025-03-25 28.51 28.94 28.07 28.42 2.7M
2025-03-24 29.66 29.82 27.84 28.67 4.0M
2025-03-21 29.93 30.60 29.48 29.65 4.2M
2025-03-20 30.39 30.56 29.97 30.03 3.5M
2025-03-19 30.59 31.22 30.39 30.50 4.1M
2025-03-18 30.60 31.08 30.31 30.82 4.8M
2025-03-17 30.40 30.93 29.72 30.70 8.7M
2025-03-14 31.87 32.75 31.23 31.88 7.0M
2025-03-13 32.75 33.64 31.70 32.01 9.5M
2025-03-12 31.85 33.50 31.35 32.81 10.7M
2025-03-11 31.00 32.25 30.85 31.88 6.7M
2025-03-10 32.06 32.11 31.00 31.47 5.6M
2025-03-07 31.95 32.55 31.55 31.99 10.1M
2025-03-06 29.84 33.19 29.56 31.96 12.1M
2025-03-05 29.48 29.69 29.03 29.57 2.5M
2025-03-04 28.68 29.55 28.48 29.48 3.1M
2025-03-03 28.60 29.50 28.35 28.86 2.8M
2025-02-28 30.26 30.35 28.46 28.58 4.2M
2025-02-27 30.35 30.86 29.69 30.27 4.4M
2025-02-26 30.49 30.77 30.16 30.34 4.3M
2025-02-25 30.30 30.90 30.15 30.40 4.9M
2025-02-24 31.30 31.33 30.59 30.92 6.1M
2025-02-21 31.37 31.70 30.95 31.49 8.3M
2025-02-20 30.31 31.74 30.29 31.50 9.5M
2025-02-19 29.50 30.95 29.50 30.41 8.5M
2025-02-18 30.13 30.72 29.13 29.13 6.9M
2025-02-17 30.20 30.66 29.33 30.58 6.6M
2025-02-14 29.04 30.34 29.00 30.13 6.3M
2025-02-13 29.64 29.75 28.85 29.01 4.6M
2025-02-12 29.40 30.06 29.40 29.75 3.5M
2025-02-11 29.55 30.02 29.06 29.69 4.6M
2025-02-10 28.90 29.57 28.64 29.55 4.6M
2025-02-07 28.50 29.08 28.26 28.68 4.5M
2025-02-06 28.28 28.52 27.90 28.50 3.9M
2025-02-05 28.00 28.28 27.57 28.07 4.1M
2025-01-27 27.19 27.75 26.95 27.10 3.2M
2025-01-24 26.00 26.99 25.91 26.95 3.3M
2025-01-23 26.23 26.74 26.06 26.06 2.2M
2025-01-22 26.20 26.42 25.90 26.07 1.6M
2025-01-21 26.24 26.36 25.74 26.33 1.9M
2025-01-20 26.24 26.28 25.83 26.10 1.6M
2025-01-17 26.00 26.32 25.76 25.90 1.9M
2025-01-16 26.27 26.66 25.78 26.11 2.1M
2025-01-15 26.00 26.39 25.75 26.11 2.3M
2025-01-14 24.71 26.03 24.71 26.00 2.7M
2025-01-13 24.33 24.78 23.80 24.64 1.8M
2025-01-10 25.34 25.70 24.62 24.63 2.1M
2025-01-09 24.99 25.86 24.86 25.43 2.1M
2025-01-08 25.30 25.52 24.34 25.16 2.6M
2025-01-07 24.60 25.39 24.60 25.39 2.2M
2025-01-06 24.87 24.90 23.90 24.56 2.2M
2025-01-03 26.03 26.25 24.76 24.87 2.8M
2025-01-02 26.90 27.25 25.62 25.90 2.9M