Chengdu Qushui Science and Technology Co Ltd (301336)

301336
🏛️ 중국 →
51.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 59.00 59.00 53.50 53.99 3.6M
2024-12-30 54.65 59.50 53.02 58.10 5.2M
2024-12-27 57.20 62.40 52.60 56.60 7.5M
2024-12-26 43.01 52.00 43.00 52.00 4.7M
2024-12-25 46.50 47.70 42.86 43.33 2.4M
2024-12-24 47.32 48.11 45.41 47.00 1.9M
2024-12-23 47.12 52.00 46.40 47.80 4.1M
2024-12-20 43.00 48.79 42.58 47.59 4.2M
2024-12-19 42.74 44.69 40.60 43.76 2.4M
2024-12-18 40.20 43.80 38.15 42.75 3.1M
2024-12-17 40.09 41.69 37.80 40.80 2.7M
2024-12-16 40.07 42.90 39.68 40.90 3.1M
2024-12-13 38.13 39.71 37.50 39.49 2.0M
2024-12-12 37.58 40.40 36.80 38.97 2.9M
2024-12-11 35.95 37.18 35.76 37.18 1.0M
2024-12-10 36.44 37.59 35.66 35.86 0.7M
2024-12-09 35.75 36.50 35.06 35.82 0.7M
2024-12-06 35.65 35.92 35.15 35.73 0.6M
2024-12-05 35.30 35.74 35.21 35.65 0.7M
2024-12-04 35.93 36.43 34.97 35.30 0.6M
2024-12-03 36.40 36.49 35.63 36.27 0.7M
2024-12-02 36.00 36.70 35.70 36.25 0.9M
2024-11-29 35.26 35.97 34.87 35.92 1.0M
2024-11-28 35.17 35.70 35.02 35.24 0.7M
2024-11-27 34.56 35.18 33.33 35.18 0.6M
2024-11-26 35.00 35.64 34.40 34.54 0.6M
2024-11-25 33.57 35.08 33.44 35.00 0.6M
2024-11-22 35.41 35.63 33.56 33.56 0.6M
2024-11-21 35.30 35.70 34.90 35.41 0.6M
2024-11-20 34.40 35.76 33.81 35.42 0.7M
2024-11-19 33.23 34.27 33.13 34.17 0.5M
2024-11-18 34.17 34.61 32.77 33.13 0.7M
2024-11-15 34.33 35.16 33.96 34.22 0.8M
2024-11-14 35.39 35.70 34.12 34.22 0.7M
2024-11-13 34.99 35.97 34.55 35.38 1.0M
2024-11-12 35.47 36.16 34.91 35.20 1.4M
2024-11-11 35.15 35.77 34.52 35.60 1.0M
2024-11-08 35.06 35.99 34.10 34.98 0.8M
2024-11-07 33.70 34.87 33.70 34.87 0.8M
2024-11-06 34.28 34.48 33.44 34.05 0.7M
2024-11-05 34.34 34.62 33.66 34.20 0.9M
2024-11-04 33.57 34.28 33.00 34.15 0.5M
2024-11-01 35.06 35.45 33.30 33.38 1.1M
2024-10-31 34.90 35.72 34.90 34.98 0.7M
2024-10-30 36.14 36.25 34.53 35.07 0.8M
2024-10-29 37.72 38.32 36.05 36.08 0.8M
2024-10-28 37.00 38.56 36.91 37.50 0.8M
2024-10-25 37.00 37.73 36.31 36.70 0.9M
2024-10-24 37.17 37.97 36.50 37.10 0.8M
2024-10-23 35.60 38.60 35.10 36.99 1.9M
2024-10-22 36.35 36.57 34.83 35.38 0.9M
2024-10-21 36.23 37.06 35.88 36.35 1.1M
2024-10-18 34.10 37.15 33.83 36.25 1.9M
2024-10-17 34.37 35.88 33.90 34.85 2.2M
2024-10-16 32.89 35.50 32.50 34.66 2.0M
2024-10-15 33.30 34.60 32.80 33.00 1.5M
2024-10-14 30.78 33.77 30.46 33.42 1.8M
2024-10-11 31.50 31.98 30.05 30.55 0.6M
2024-10-10 31.50 32.23 30.71 31.50 1.0M
2024-10-09 34.00 34.74 31.04 31.07 1.9M
2024-10-08 38.01 38.74 33.00 35.81 2.5M
2024-09-30 30.70 33.79 30.01 33.13 1.6M
2024-09-27 29.27 30.40 28.56 29.68 0.9M
2024-09-26 28.09 28.87 27.53 28.56 0.5M
2024-09-25 27.65 29.04 27.30 28.13 0.7M
2024-09-24 27.01 27.49 26.80 27.35 0.3M
2024-09-23 26.43 26.87 26.31 26.84 0.2M
2024-09-20 26.87 27.07 26.22 26.51 0.2M
2024-09-19 25.95 26.79 25.85 26.72 0.3M
2024-09-18 26.22 26.29 25.35 25.83 0.2M
2024-09-13 26.76 26.76 26.12 26.23 0.2M
2024-09-12 26.95 27.27 26.54 26.63 0.2M
2024-09-11 26.92 27.13 26.68 26.95 0.2M
2024-09-10 26.65 26.99 26.36 26.92 0.3M
2024-09-09 26.63 26.82 26.04 26.65 0.2M
2024-09-06 27.49 27.63 26.70 26.78 0.4M
2024-09-05 27.02 27.55 27.02 27.53 0.3M
2024-09-04 27.57 27.59 26.94 27.09 0.3M
2024-09-03 27.96 28.07 27.40 27.57 0.3M
2024-09-02 28.18 28.48 27.78 27.80 0.4M
2024-08-30 28.07 28.80 28.01 28.20 0.5M
2024-08-29 28.05 28.38 27.80 28.27 0.4M
2024-08-28 27.58 28.80 27.36 28.40 0.4M
2024-08-27 27.78 28.36 27.37 27.96 0.4M
2024-08-26 27.58 28.00 26.72 27.78 0.4M
2024-08-23 27.66 27.67 26.47 26.72 0.4M
2024-08-22 28.14 28.30 27.60 27.63 0.2M
2024-08-21 27.98 28.40 27.78 27.98 0.2M
2024-08-20 29.09 29.09 27.99 28.06 0.3M
2024-08-19 29.39 29.39 28.76 28.83 0.3M
2024-08-16 29.47 29.66 29.05 29.22 0.3M
2024-08-15 29.53 29.70 28.81 29.46 0.3M
2024-08-14 29.58 29.85 29.42 29.56 0.3M
2024-08-13 29.30 29.58 28.84 29.57 0.3M
2024-08-12 29.00 29.43 28.73 29.03 0.3M
2024-08-09 29.44 29.77 29.10 29.25 0.2M
2024-08-08 29.11 29.76 28.64 29.43 0.3M
2024-08-07 29.69 29.90 29.16 29.43 0.3M
2024-08-06 29.80 30.20 29.26 29.69 0.3M
2024-08-05 29.40 30.20 28.90 29.09 0.4M
2024-08-02 29.99 30.34 29.61 29.62 0.4M
2024-08-01 30.01 30.56 29.80 29.97 0.4M
2024-07-31 29.48 30.20 29.26 30.00 0.4M
2024-07-30 29.14 29.70 29.11 29.42 0.4M
2024-07-29 29.88 30.30 29.25 29.44 0.8M
2024-07-26 28.64 32.29 28.64 29.87 1.1M
2024-07-25 27.44 28.94 27.44 28.60 0.4M
2024-07-24 28.19 28.28 27.61 27.61 0.3M
2024-07-23 28.67 28.86 28.01 28.18 0.3M
2024-07-22 28.33 28.62 27.89 28.38 0.2M
2024-07-19 27.57 28.44 27.50 28.24 0.3M
2024-07-18 28.06 28.19 27.07 27.74 0.3M
2024-07-17 28.69 28.69 28.05 28.25 0.2M
2024-07-16 28.49 28.82 28.10 28.49 0.2M
2024-07-15 29.75 29.75 28.30 28.49 0.3M
2024-07-12 29.50 30.20 29.42 29.49 0.3M
2024-07-11 28.87 29.59 28.62 29.43 0.3M
2024-07-10 28.80 28.98 28.05 28.20 0.3M
2024-07-09 27.79 28.98 27.30 28.81 0.3M
2024-07-08 28.60 28.74 27.76 27.79 0.3M
2024-07-05 28.17 28.96 27.60 28.81 0.3M
2024-07-04 29.68 29.91 28.00 28.21 0.4M
2024-07-03 29.91 29.99 29.16 29.43 0.3M
2024-07-02 29.69 30.30 29.48 29.78 0.3M
2024-07-01 29.47 30.00 28.84 29.71 0.3M
2024-06-28 29.49 30.14 29.31 29.52 0.3M
2024-06-27 29.88 30.30 29.36 29.36 0.4M
2024-06-26 28.35 29.79 28.04 29.67 0.3M
2024-06-25 27.98 28.85 27.82 28.35 0.4M
2024-06-24 29.35 29.35 27.61 27.75 0.4M
2024-06-21 28.98 29.92 28.60 29.50 0.3M
2024-06-20 30.01 30.14 29.11 29.19 0.3M
2024-06-19 29.96 30.30 29.82 30.15 0.3M
2024-06-18 29.08 29.99 28.81 29.91 0.4M
2024-06-17 29.60 29.92 29.00 29.10 0.4M
2024-06-14 30.03 30.20 29.52 29.90 0.3M
2024-06-13 29.97 30.35 29.43 30.02 0.4M
2024-06-12 29.10 29.95 28.89 29.86 0.3M
2024-06-11 29.83 29.88 28.50 29.10 0.5M
2024-06-07 28.60 29.97 28.60 29.82 0.6M
2024-06-06 30.08 30.34 28.11 28.41 0.7M
2024-06-05 30.65 30.76 29.61 30.09 0.5M
2024-06-04 30.50 30.86 29.51 30.65 0.6M
2024-06-03 32.03 32.90 30.82 31.12 0.5M
2024-05-31 31.94 32.80 31.82 32.55 0.3M
2024-05-30 32.23 32.39 31.60 31.81 0.3M
2024-05-29 32.00 32.72 31.71 32.34 0.4M
2024-05-28 32.50 32.56 31.72 31.82 0.4M
2024-05-27 32.13 32.56 31.50 32.39 0.4M
2024-05-24 32.50 32.69 31.83 32.21 0.4M
2024-05-23 32.98 33.39 32.32 32.50 0.7M
2024-05-22 33.25 33.96 33.00 33.07 0.8M
2024-05-21 33.71 34.20 32.82 33.26 0.9M
2024-05-20 36.90 36.90 34.10 34.30 1.2M
2024-05-17 34.66 35.51 33.35 35.42 1.2M
2024-05-16 32.80 35.19 32.80 34.66 0.9M
2024-05-15 32.93 33.50 32.23 32.93 0.3M
2024-05-14 32.05 33.18 32.05 32.93 0.4M
2024-05-13 33.63 33.63 32.02 32.05 0.5M
2024-05-10 33.66 34.22 32.85 33.63 0.4M
2024-05-09 33.24 33.88 33.24 33.66 0.3M
2024-05-08 33.69 33.89 32.96 33.24 0.4M
2024-05-07 33.72 34.07 33.04 33.69 0.6M
2024-05-06 32.49 35.60 32.49 33.98 1.1M
2024-04-30 31.70 32.75 31.50 32.22 0.4M
2024-04-29 30.46 31.87 30.30 31.81 0.4M
2024-04-26 30.75 30.93 30.20 30.49 0.3M
2024-04-25 29.53 31.15 29.51 30.80 0.4M
2024-04-24 29.11 30.10 28.79 30.05 0.5M
2024-04-23 28.00 29.42 27.48 28.91 0.4M
2024-04-22 28.29 28.62 26.68 28.00 0.4M
2024-04-19 28.61 29.15 28.06 28.44 0.4M
2024-04-18 29.97 29.98 28.00 28.75 0.5M
2024-04-17 27.15 29.55 27.15 29.44 0.7M
2024-04-16 29.16 29.16 26.39 26.50 0.7M
2024-04-15 32.16 32.22 28.61 29.18 0.9M
2024-04-12 31.31 32.98 31.31 32.33 0.4M
2024-04-11 32.04 32.89 31.44 32.12 0.4M
2024-04-10 33.13 33.36 31.59 32.04 0.5M
2024-04-09 32.15 33.53 32.13 33.24 0.5M
2024-04-08 35.00 35.00 32.15 32.43 0.8M
2024-04-03 35.32 36.18 34.40 35.15 0.8M
2024-04-02 36.02 38.36 35.28 35.78 1.3M
2024-04-01 33.70 36.46 33.70 36.30 0.8M
2024-03-29 33.14 34.66 33.14 33.70 0.5M
2024-03-28 32.08 33.88 31.72 33.14 0.5M
2024-03-27 33.07 33.30 32.08 32.08 0.4M
2024-03-26 33.23 33.76 32.39 33.20 0.5M
2024-03-25 34.02 34.40 33.22 33.23 0.4M
2024-03-22 34.20 35.58 34.01 34.01 0.4M
2024-03-21 34.89 35.38 34.14 34.95 0.4M
2024-03-20 34.63 35.07 34.28 35.06 0.3M
2024-03-19 34.99 35.24 34.32 34.36 0.4M
2024-03-18 33.70 34.88 33.64 34.68 0.4M
2024-03-15 32.60 33.70 32.59 33.70 0.4M
2024-03-14 33.00 33.29 32.28 32.80 0.3M
2024-03-13 33.37 33.55 32.43 33.16 0.5M
2024-03-12 31.78 32.97 31.71 32.97 0.5M
2024-03-11 31.16 31.73 30.97 31.70 0.4M
2024-03-08 30.92 31.49 30.60 31.16 0.3M
2024-03-07 31.37 31.77 30.62 30.92 0.4M
2024-03-06 29.96 31.50 29.96 31.06 0.5M
2024-03-05 31.05 31.15 30.02 30.19 0.5M
2024-03-04 31.60 31.88 30.20 31.17 0.4M
2024-03-01 31.23 31.99 31.02 31.60 0.6M
2024-02-29 29.92 31.51 29.01 31.12 0.9M
2024-02-28 34.40 34.99 29.99 30.09 1.2M
2024-02-27 33.00 34.50 32.31 34.35 0.6M
2024-02-26 32.83 34.14 32.33 32.99 0.7M
2024-02-23 31.51 32.84 31.33 32.60 0.7M
2024-02-22 29.00 31.99 29.00 31.47 0.9M
2024-02-21 28.21 30.30 27.83 29.48 0.6M
2024-02-20 27.55 28.47 27.11 28.42 0.6M
2024-02-19 26.33 28.51 26.33 27.20 1.0M
2024-02-08 22.88 26.99 21.81 26.20 1.1M
2024-02-07 25.83 26.48 22.83 23.22 1.1M
2024-02-06 25.47 28.00 22.25 26.22 1.0M
2024-02-05 31.10 31.50 26.03 26.25 1.0M
2024-02-02 34.19 34.88 30.88 31.72 0.7M
2024-02-01 34.80 34.80 33.14 34.18 0.5M
2024-01-31 36.83 36.83 34.34 34.80 0.5M
2024-01-30 37.99 38.33 36.74 36.81 0.3M
2024-01-29 40.00 40.63 38.21 38.30 0.4M
2024-01-26 39.60 40.80 39.59 39.75 0.3M
2024-01-25 38.55 39.66 37.58 39.59 0.4M
2024-01-24 37.70 38.80 36.93 38.36 0.6M
2024-01-23 37.89 37.91 36.23 37.59 0.7M
2024-01-22 40.76 40.91 37.55 38.00 0.7M
2024-01-19 41.03 41.93 40.61 41.14 0.5M
2024-01-18 41.32 41.99 40.21 41.04 0.7M
2024-01-17 42.79 43.19 42.00 42.01 0.5M
2024-01-16 43.76 43.76 42.12 42.81 0.4M
2024-01-15 43.30 43.73 42.88 43.58 0.2M
2024-01-12 43.90 44.38 43.29 43.33 0.3M
2024-01-11 43.86 44.40 43.55 43.90 0.3M
2024-01-10 44.04 44.60 43.60 43.86 0.4M
2024-01-09 43.15 44.40 43.15 44.19 0.5M
2024-01-08 44.23 44.50 43.17 43.17 0.4M
2024-01-05 44.55 45.17 43.90 44.22 0.5M
2024-01-04 44.10 45.85 43.89 44.74 0.7M
2024-01-03 44.56 44.60 43.83 44.20 0.3M
2024-01-02 43.79 44.71 43.72 44.56 0.7M