Chongqing Zongshen Power Machinery Co Ltd (001696)

001696
🏛️ 중국 →
24.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 25.55 25.65 25.31 25.36 7,491.8K
09:35 25.35 25.46 25.28 25.28 2,985.8K
09:40 25.28 25.50 25.28 25.50 3,050.2K
09:45 25.50 25.55 25.26 25.28 2,408.8K
09:50 25.28 25.37 25.24 25.27 1,991.8K
09:55 25.28 25.36 25.20 25.25 1,837.0K
10:00 25.24 25.26 25.21 25.24 1,263.8K
10:05 25.23 25.28 25.16 25.25 1,536.4K
10:10 25.25 25.31 25.23 25.29 808.9K
10:15 25.28 25.34 25.25 25.25 768.2K
10:20 25.26 25.33 25.24 25.33 480.1K
10:25 25.33 25.36 25.29 25.31 595.1K
10:30 25.32 25.34 25.29 25.34 559.7K
10:35 25.34 25.36 25.29 25.29 826.0K
10:40 25.29 25.30 25.25 25.27 457.6K
10:45 25.27 25.32 25.25 25.27 551.4K
10:50 25.27 25.31 25.26 25.26 577.9K
10:55 25.27 25.31 25.23 25.25 570.6K
11:00 25.25 25.28 25.22 25.25 981.3K
11:05 25.25 25.28 25.23 25.26 422.9K
11:10 25.27 25.27 25.21 25.24 1,013.9K
11:15 25.23 25.27 25.21 25.26 344.3K
11:20 25.27 25.27 25.21 25.26 540.9K
11:25 25.25 25.30 25.25 25.25 351.0K
11:30 25.25 25.25 25.25 25.25 21.6K
13:00 25.26 25.26 25.17 25.18 1,123.1K
13:05 25.18 25.22 25.16 25.16 845.0K
13:10 25.15 25.15 25.05 25.07 1,349.7K
13:15 25.07 25.08 25.01 25.04 1,192.1K
13:20 25.04 25.10 25.04 25.08 826.9K
13:25 25.07 25.07 25.02 25.05 731.8K
13:30 25.03 25.05 24.96 25.00 2,067.5K
13:35 25.01 25.08 25.00 25.08 760.9K
13:40 25.08 25.14 25.05 25.14 708.8K
13:45 25.14 25.15 25.10 25.13 696.7K
13:50 25.14 25.16 25.09 25.15 510.0K
13:55 25.15 25.22 25.15 25.22 721.0K
14:00 25.22 25.25 25.14 25.17 621.2K
14:05 25.17 25.19 25.13 25.15 290.2K
14:10 25.13 25.16 25.12 25.15 383.2K
14:15 25.15 25.16 25.11 25.14 424.6K
14:20 25.15 25.15 25.12 25.13 373.7K
14:25 25.13 25.20 25.12 25.20 435.4K
14:30 25.20 25.22 25.13 25.14 860.6K
14:35 25.14 25.15 25.10 25.11 850.8K
14:40 25.11 25.13 25.07 25.11 771.6K
14:45 25.11 25.12 25.08 25.09 758.8K
14:50 25.10 25.10 25.02 25.05 1,665.8K
14:55 25.04 25.06 25.03 25.06 586.2K
15:40 25.07 25.07 25.07 25.07 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 24.50 24.97 24.45 24.54 26.8M
2025-09-29 24.75 24.75 24.21 24.45 36.9M
2025-09-26 25.07 25.59 24.85 24.95 43.8M
2025-09-25 25.67 25.73 24.96 25.07 52.5M
2025-09-24 24.33 26.18 24.04 25.99 82.8M
2025-09-23 24.75 24.79 23.79 24.47 35.2M
2025-09-22 24.03 24.97 23.99 24.87 41.1M
2025-09-19 24.28 24.77 23.97 24.10 26.2M
2025-09-18 24.78 25.07 24.05 24.36 43.6M
2025-09-17 24.62 25.50 24.33 24.92 41.7M
2025-09-16 24.77 24.88 24.50 24.81 26.0M
2025-09-15 25.00 25.10 24.66 24.77 40.2M
2025-09-12 24.37 26.20 24.25 25.19 79.5M
2025-09-11 23.81 24.35 23.60 24.35 32.4M
2025-09-10 23.86 24.21 23.81 23.91 20.4M
2025-09-09 24.30 24.60 23.87 23.92 27.1M
2025-09-08 23.89 24.38 23.73 24.28 29.5M
2025-09-05 23.41 23.98 23.35 23.84 31.8M
2025-09-04 24.08 24.42 22.90 23.31 40.7M
2025-09-03 25.15 25.44 23.88 24.00 43.4M
2025-09-02 26.01 26.01 24.63 25.15 53.2M
2025-09-01 25.85 26.48 25.53 26.02 50.7M
2025-08-29 25.72 26.06 25.26 25.74 53.5M
2025-08-28 25.67 25.89 24.73 25.71 59.0M
2025-08-27 26.80 26.80 25.70 25.71 79.9M
2025-08-26 26.13 28.00 25.67 26.98 110.3M
2025-08-25 26.09 26.50 25.81 26.07 60.0M
2025-08-22 25.35 25.97 25.25 25.89 52.5M
2025-08-21 25.56 25.98 25.20 25.41 51.4M
2025-08-20 25.55 25.88 25.10 25.55 41.1M
2025-08-19 25.40 25.96 24.71 25.46 65.7M
2025-08-18 24.89 26.11 24.81 25.53 67.6M
2025-08-15 24.30 25.05 24.25 24.92 50.1M
2025-08-14 25.00 25.08 24.26 24.31 49.0M
2025-08-13 24.30 25.16 24.25 25.08 65.5M
2025-08-12 24.40 24.42 24.05 24.27 27.0M
2025-08-11 24.25 24.55 24.14 24.33 33.5M
2025-08-08 24.00 24.95 23.86 24.25 52.2M
2025-08-07 24.26 24.35 24.01 24.07 28.1M
2025-08-06 23.65 24.50 23.62 24.24 50.4M
2025-08-05 23.67 24.08 23.59 23.74 25.2M
2025-08-04 22.80 24.16 22.80 23.72 50.0M
2025-08-01 23.22 23.75 22.78 23.03 33.3M
2025-07-31 23.23 24.08 23.20 23.39 36.2M
2025-07-30 23.95 23.99 23.23 23.34 37.8M
2025-07-29 23.60 24.48 23.37 24.07 51.8M
2025-07-28 23.60 23.98 23.52 23.72 23.2M
2025-07-25 23.80 23.83 23.56 23.63 24.0M
2025-07-24 23.77 24.01 23.72 23.86 25.0M
2025-07-23 24.09 24.18 23.73 23.76 34.3M
2025-07-22 24.66 24.67 24.03 24.20 51.0M
2025-07-21 23.85 24.96 23.85 24.74 73.7M
2025-07-18 23.71 24.09 23.66 23.82 36.6M
2025-07-17 23.64 24.33 23.42 23.91 68.8M
2025-07-16 23.20 23.53 23.03 23.30 27.0M
2025-07-15 23.18 23.58 22.94 23.19 29.7M
2025-07-14 23.08 23.29 22.95 23.13 22.7M
2025-07-11 23.55 23.63 23.07 23.08 36.7M
2025-07-10 23.30 23.71 23.10 23.54 34.7M
2025-07-09 24.12 24.18 23.50 23.50 48.4M
2025-07-08 23.83 24.19 23.76 24.03 53.6M
2025-07-07 22.94 24.26 22.82 24.25 87.4M
2025-07-04 23.20 23.31 22.85 22.93 58.8M
2025-07-03 23.11 24.36 22.54 23.50 110.6M
2025-07-02 22.16 22.80 21.87 22.18 39.2M
2025-07-01 22.45 22.46 22.08 22.29 23.2M
2025-06-30 22.00 22.60 21.99 22.45 35.4M
2025-06-27 22.05 22.24 21.87 22.08 32.4M
2025-06-26 21.75 22.57 21.69 22.18 66.0M
2025-06-25 21.32 21.78 21.08 21.53 38.3M
2025-06-24 20.51 21.21 20.45 21.19 37.3M
2025-06-23 20.10 20.42 20.01 20.35 13.2M
2025-06-20 20.38 20.54 20.21 20.30 14.0M
2025-06-19 20.84 20.92 20.36 20.40 20.5M
2025-06-18 21.00 21.03 20.85 20.93 13.8M
2025-06-17 21.24 21.30 20.91 20.99 17.9M
2025-06-16 21.26 21.57 21.03 21.37 22.6M
2025-06-13 21.40 21.40 20.87 21.26 35.5M
2025-06-12 21.50 21.77 21.36 21.42 22.4M
2025-06-11 21.66 21.96 21.57 21.66 19.9M
2025-06-10 22.01 22.08 21.35 21.64 29.4M
2025-06-09 22.05 22.39 22.00 22.11 21.7M
2025-06-06 22.48 22.53 22.03 22.06 26.3M
2025-06-05 22.04 22.60 21.91 22.55 38.4M
2025-06-04 22.21 22.35 22.05 22.09 25.5M
2025-06-03 22.80 22.90 22.10 22.20 37.9M
2025-05-30 22.04 22.88 21.67 22.38 55.2M
2025-05-29 21.41 22.45 21.41 22.22 39.5M
2025-05-28 21.97 22.06 21.36 21.40 24.6M
2025-05-27 22.18 22.25 21.77 21.88 20.7M
2025-05-26 21.99 22.38 21.91 22.27 18.2M
2025-05-23 22.51 22.69 22.09 22.13 29.0M
2025-05-22 22.80 23.09 22.55 22.64 28.9M
2025-05-21 23.10 23.10 22.72 22.93 27.6M
2025-05-20 23.05 23.45 22.80 23.21 34.0M
2025-05-19 23.00 23.35 22.56 23.10 36.8M
2025-05-16 23.00 23.36 22.90 22.93 33.5M
2025-05-15 23.68 23.87 23.00 23.06 40.6M
2025-05-14 23.95 24.05 23.58 23.73 52.2M
2025-05-13 24.65 24.66 23.81 24.10 73.8M
2025-05-12 23.85 24.88 23.35 24.62 93.2M
2025-05-09 24.40 24.70 23.60 23.84 98.9M
2025-05-08 23.70 25.48 23.52 24.77 174.3M
2025-05-07 22.20 23.93 22.15 23.93 72.4M
2025-05-06 21.20 21.75 21.15 21.75 40.3M
2025-04-30 20.70 21.19 20.66 21.04 31.5M
2025-04-29 20.39 21.15 20.28 20.74 37.8M
2025-04-28 20.80 20.84 20.21 20.28 26.0M
2025-04-25 20.70 21.40 20.57 20.85 39.7M
2025-04-24 21.30 21.36 20.65 20.74 62.3M
2025-04-23 20.08 21.85 19.96 21.62 74.5M
2025-04-22 20.23 20.23 19.83 19.86 26.0M
2025-04-21 19.68 20.34 19.56 20.25 37.4M
2025-04-18 19.58 19.75 19.35 19.47 23.0M
2025-04-17 19.90 20.05 19.57 19.67 46.4M
2025-04-16 19.40 19.60 18.96 19.12 19.5M
2025-04-15 19.88 20.15 19.45 19.56 29.3M
2025-04-14 19.59 19.92 19.41 19.70 32.2M
2025-04-11 18.72 19.36 18.59 19.22 29.3M
2025-04-10 18.84 19.34 18.65 18.91 39.2M
2025-04-09 17.39 18.59 16.26 18.42 53.0M
2025-04-08 18.02 18.88 17.30 17.81 51.8M
2025-04-07 19.32 19.95 19.11 19.11 21.5M
2025-04-03 21.49 21.80 21.22 21.23 22.6M
2025-04-02 22.07 22.07 21.52 21.71 23.6M
2025-04-01 22.25 22.78 22.01 22.08 31.4M
2025-03-31 22.35 22.58 21.80 22.00 28.6M
2025-03-28 22.30 22.42 21.94 21.94 17.0M
2025-03-27 22.12 22.49 21.95 22.35 21.3M
2025-03-26 21.82 22.38 21.78 22.21 22.3M
2025-03-25 22.20 22.44 21.82 21.91 20.9M
2025-03-24 22.40 22.49 21.50 22.03 30.8M
2025-03-21 23.03 23.10 22.39 22.41 30.7M
2025-03-20 23.01 23.48 22.88 23.15 24.4M
2025-03-19 23.30 23.33 23.01 23.07 24.7M
2025-03-18 23.49 23.59 23.26 23.38 23.7M
2025-03-17 23.51 23.65 23.33 23.47 24.5M
2025-03-14 23.02 23.50 22.91 23.46 28.3M
2025-03-13 23.68 23.78 22.80 23.09 38.4M
2025-03-12 23.92 24.05 23.80 23.85 27.0M
2025-03-11 23.80 24.10 23.40 23.81 35.4M
2025-03-10 24.00 24.27 23.80 24.11 27.6M
2025-03-07 24.40 24.86 24.01 24.22 43.1M
2025-03-06 24.27 25.00 23.90 24.62 55.6M
2025-03-05 23.85 24.18 23.64 23.99 36.9M
2025-03-04 23.25 23.83 23.10 23.78 30.5M
2025-03-03 23.43 23.85 23.06 23.48 42.5M
2025-02-28 24.60 24.68 23.29 23.30 67.6M
2025-02-27 25.75 25.99 24.78 24.91 111.8M
2025-02-26 26.64 27.39 26.15 26.80 69.5M
2025-02-25 26.31 27.69 26.10 26.75 87.9M
2025-02-24 26.33 28.49 26.30 27.02 130.2M
2025-02-21 25.68 26.27 25.40 25.97 66.0M
2025-02-20 25.50 25.90 25.31 25.67 47.5M
2025-02-19 24.91 25.77 24.91 25.49 55.4M
2025-02-18 26.20 26.33 24.82 24.90 73.5M
2025-02-17 26.57 27.44 26.36 26.39 94.1M
2025-02-14 26.50 28.13 25.45 27.44 140.3M
2025-02-13 28.25 28.44 26.50 26.58 130.3M
2025-02-12 25.94 28.22 25.78 27.61 123.9M
2025-02-11 25.59 27.16 24.91 26.20 101.9M
2025-02-10 25.55 26.20 25.35 25.60 74.7M
2025-02-07 24.60 25.97 24.53 25.50 107.9M
2025-02-06 23.00 25.10 22.69 24.84 101.4M
2025-02-05 22.00 23.50 21.71 23.12 79.0M
2025-01-27 22.48 22.55 21.70 21.70 32.5M
2025-01-24 22.18 22.49 22.02 22.40 44.6M
2025-01-23 22.64 23.70 22.38 22.39 73.5M
2025-01-22 22.46 22.65 22.11 22.18 34.1M
2025-01-21 22.47 22.83 22.22 22.69 54.3M
2025-01-20 22.47 22.74 22.13 22.24 31.8M
2025-01-17 22.25 22.45 21.95 22.22 36.2M
2025-01-16 22.58 23.32 22.12 22.34 52.0M
2025-01-15 22.54 23.30 22.40 22.56 68.6M
2025-01-14 21.18 22.58 21.00 22.50 72.1M
2025-01-13 20.50 21.20 20.32 20.94 34.3M
2025-01-10 21.32 21.91 20.96 20.99 54.2M
2025-01-09 21.00 21.69 20.89 21.37 51.1M
2025-01-08 21.08 21.42 20.21 21.09 53.4M
2025-01-07 21.18 21.35 20.77 21.35 42.6M
2025-01-06 21.39 21.72 20.70 20.92 51.7M
2025-01-03 23.12 23.33 21.38 21.43 75.8M
2025-01-02 24.60 24.62 22.58 23.12 75.2M