China Southern Power Grid Technology Co Ltd (688248)

688248
🏛️ 중국 →
60.60
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
2022-12-30 57.40 59.29 56.49 57.10 4.2M
2022-12-29 58.62 59.66 56.79 57.05 4.6M
2022-12-28 57.31 60.27 56.59 59.30 7.2M
2022-12-27 54.00 59.06 53.01 57.95 7.0M
2022-12-26 46.65 54.19 46.65 53.99 9.1M
2022-12-23 47.29 47.95 45.50 46.61 5.9M
2022-12-22 50.64 52.00 46.17 47.24 8.3M
2022-12-21 54.00 54.00 50.80 51.00 4.1M
2022-12-20 52.85 54.58 51.72 53.77 3.7M
2022-12-19 54.67 55.75 52.15 52.42 4.9M
2022-12-16 58.37 58.37 54.31 55.12 3.7M
2022-12-15 58.51 59.36 57.20 58.60 2.6M
2022-12-14 57.69 60.25 57.61 59.65 2.0M
2022-12-13 59.14 61.33 58.01 58.51 3.1M
2022-12-12 59.30 60.58 57.55 59.15 3.3M
2022-12-09 61.60 63.93 59.36 60.66 5.0M
2022-12-08 59.96 64.90 58.97 62.35 5.6M
2022-12-07 60.16 62.74 59.50 60.41 5.0M
2022-12-06 58.60 62.99 57.28 60.63 6.7M
2022-12-05 60.53 61.19 56.45 58.49 8.3M
2022-12-02 54.58 61.58 54.01 60.43 9.3M
2022-12-01 54.62 57.08 54.43 54.79 5.4M
2022-11-30 57.67 57.96 53.17 54.62 7.7M
2022-11-29 59.88 59.90 57.36 57.97 4.2M
2022-11-28 56.22 61.32 56.22 59.81 4.5M
2022-11-25 59.00 60.00 57.00 57.20 3.5M
2022-11-24 59.35 61.76 58.40 59.80 4.5M
2022-11-23 56.20 60.89 56.00 59.87 6.6M
2022-11-22 61.75 61.77 56.13 56.39 6.2M
2022-11-21 60.60 63.30 59.61 61.74 5.8M
2022-11-18 57.85 61.60 56.48 60.99 7.2M
2022-11-17 59.04 59.49 55.55 57.28 6.9M
2022-11-16 60.20 61.99 58.92 60.17 4.5M
2022-11-15 58.91 61.50 58.50 60.20 5.1M
2022-11-14 60.50 61.50 58.70 59.11 4.1M
2022-11-11 66.00 67.00 60.86 61.68 5.7M
2022-11-10 62.02 64.80 61.82 63.91 4.1M
2022-11-09 64.88 65.79 62.38 63.00 4.9M
2022-11-08 67.14 67.14 63.56 64.97 4.6M
2022-11-07 69.00 71.04 65.65 67.14 5.2M
2022-11-04 68.24 70.50 65.28 70.50 6.6M
2022-11-03 61.78 67.70 61.42 66.65 6.5M
2022-11-02 62.84 64.23 60.60 62.98 5.4M
2022-11-01 58.67 64.30 58.63 63.80 7.8M
2022-10-31 59.27 60.00 55.14 58.12 8.4M
2022-10-28 60.95 63.08 57.77 59.11 10.0M
2022-10-27 72.00 76.04 61.31 61.81 8.9M
2022-10-26 68.50 75.18 67.50 72.22 5.2M
2022-10-25 63.72 70.50 62.61 69.12 4.8M
2022-10-24 63.99 67.08 61.31 65.20 5.1M
2022-10-21 62.67 68.66 62.13 63.93 5.7M
2022-10-20 62.97 64.38 59.63 62.43 4.9M
2022-10-19 60.00 65.80 59.20 63.53 7.1M
2022-10-18 55.34 63.84 54.49 61.08 8.9M
2022-10-17 56.70 56.70 53.10 54.85 5.3M
2022-10-14 58.31 60.60 54.20 56.61 7.9M
2022-10-13 58.09 63.24 56.57 58.50 7.3M
2022-10-12 51.94 59.26 51.60 59.26 5.7M
2022-10-11 46.86 53.80 45.33 52.37 6.1M
2022-10-10 46.57 47.98 45.20 45.96 2.2M
2022-09-30 48.28 48.80 46.23 46.41 2.5M
2022-09-29 47.99 49.45 46.49 48.49 3.3M
2022-09-28 49.55 50.58 47.28 47.28 3.7M
2022-09-27 48.99 50.09 47.89 49.60 3.8M
2022-09-26 47.27 50.50 47.10 49.00 4.7M
2022-09-23 48.64 49.29 46.17 47.60 4.9M
2022-09-22 44.58 49.20 44.05 48.59 7.0M
2022-09-21 44.66 46.84 43.38 45.33 5.1M
2022-09-20 44.07 45.94 43.36 44.57 4.5M
2022-09-19 42.67 44.10 41.99 43.35 3.9M
2022-09-16 42.00 43.46 41.69 42.19 4.8M
2022-09-15 46.80 47.33 40.81 42.50 9.8M
2022-09-14 46.56 48.29 45.16 46.43 4.4M
2022-09-13 47.36 47.78 44.80 47.10 5.4M
2022-09-09 49.55 50.86 46.70 47.02 7.0M
2022-09-08 51.91 53.89 49.61 50.65 6.7M
2022-09-07 49.21 54.53 48.52 52.25 8.8M
2022-09-06 50.65 50.65 47.61 50.08 10.2M
2022-09-05 46.55 50.50 45.50 49.40 8.7M
2022-09-02 45.29 47.79 42.90 46.13 7.0M
2022-09-01 44.41 45.69 42.42 45.20 7.5M
2022-08-31 47.29 48.60 42.01 43.79 11.6M
2022-08-30 48.88 51.85 46.76 48.10 8.0M
2022-08-29 49.80 52.30 48.51 49.71 8.5M
2022-08-26 50.66 55.88 50.00 52.10 10.9M
2022-08-25 57.82 57.82 49.11 50.45 11.1M
2022-08-24 53.00 63.99 52.30 56.50 11.4M
2022-08-23 50.00 55.30 48.51 54.00 9.2M
2022-08-22 49.70 54.19 48.00 51.39 8.6M
2022-08-19 47.50 52.68 45.51 49.98 9.0M
2022-08-18 42.99 48.44 42.16 47.68 8.6M
2022-08-17 43.36 45.50 41.50 43.28 6.8M
2022-08-16 41.35 45.33 40.50 43.00 10.4M
2022-08-15 37.93 41.48 37.35 41.48 6.4M
2022-08-12 39.48 39.52 37.20 37.37 5.4M
2022-08-11 40.02 40.20 38.00 38.90 5.1M
2022-08-10 39.84 40.49 38.82 40.10 5.2M
2022-08-09 38.28 40.59 36.88 39.66 10.2M
2022-08-08 34.54 38.90 34.54 38.37 10.5M
2022-08-05 38.02 38.25 34.73 35.07 9.1M
2022-08-04 38.62 39.50 36.10 37.50 9.0M
2022-08-03 41.44 42.53 37.90 38.25 9.3M
2022-08-02 41.04 42.62 39.68 40.90 5.3M
2022-08-01 42.30 43.77 39.80 41.85 6.2M
2022-07-29 42.38 44.80 39.82 43.77 10.0M
2022-07-28 41.00 44.12 39.80 41.87 9.5M
2022-07-27 39.50 42.80 39.10 40.72 11.7M
2022-07-26 39.33 40.30 36.90 39.00 8.8M
2022-07-25 42.50 43.44 39.30 40.66 7.7M
2022-07-22 41.00 44.47 40.50 41.35 9.4M
2022-07-21 43.45 43.45 40.08 40.60 7.4M
2022-07-20 42.57 45.14 39.54 42.15 10.3M
2022-07-19 44.99 45.30 41.00 41.70 13.8M
2022-07-18 40.06 46.52 38.30 46.52 14.7M
2022-07-15 40.79 47.23 38.25 40.00 18.8M
2022-07-14 33.58 40.80 33.40 40.80 9.0M
2022-07-13 29.52 34.00 29.00 34.00 10.3M
2022-07-12 26.67 32.32 26.65 29.82 13.9M
2022-07-11 25.80 26.97 24.61 26.97 6.1M
2022-07-08 25.42 27.08 24.59 25.20 6.4M
2022-07-07 23.45 26.26 22.81 25.02 5.4M
2022-07-06 23.47 23.67 22.83 23.46 1.4M
2022-07-05 24.50 24.66 23.12 23.47 3.1M
2022-07-04 23.23 24.34 22.63 24.30 3.5M
2022-07-01 23.12 23.58 22.90 23.25 1.4M
2022-06-30 22.98 23.72 22.60 23.12 2.1M
2022-06-29 23.78 24.15 22.88 23.02 2.4M
2022-06-28 23.70 24.73 23.33 23.99 2.2M
2022-06-27 24.53 24.53 23.58 23.93 2.8M
2022-06-24 25.34 25.34 24.20 24.45 2.4M
2022-06-23 23.00 25.22 22.80 24.95 5.0M
2022-06-22 23.66 23.78 22.89 23.00 3.5M
2022-06-21 24.20 24.50 23.01 23.52 2.8M
2022-06-20 24.18 25.20 24.01 24.18 2.7M
2022-06-17 22.67 24.80 22.67 23.88 3.0M
2022-06-16 23.58 24.20 23.49 23.55 2.3M
2022-06-15 25.00 25.15 23.12 23.25 5.5M
2022-06-14 25.18 25.40 23.77 25.15 4.5M
2022-06-13 23.68 25.50 23.20 25.46 5.9M
2022-06-10 22.13 23.98 22.00 23.79 4.4M
2022-06-09 22.26 22.77 22.00 22.20 3.8M
2022-06-08 22.47 22.69 21.60 22.52 6.1M
2022-06-07 22.36 22.68 21.72 22.36 6.8M
2022-06-06 21.28 22.98 21.10 22.41 9.5M
2022-06-02 19.75 22.11 19.55 21.29 9.9M
2022-06-01 19.26 20.49 19.01 20.01 5.5M
2022-05-31 19.54 19.82 18.91 19.31 3.6M
2022-05-30 18.53 19.48 18.21 19.40 5.7M
2022-05-27 18.30 19.10 18.11 18.12 4.8M
2022-05-26 17.22 18.39 17.14 18.29 7.0M
2022-05-25 16.35 17.61 16.08 17.46 4.8M
2022-05-24 17.11 17.48 16.15 16.19 3.2M
2022-05-23 17.59 17.59 16.98 17.11 1.5M
2022-05-20 16.97 17.60 16.96 17.31 2.0M
2022-05-19 16.59 17.18 16.42 16.99 1.8M
2022-05-18 16.82 17.15 16.69 16.77 1.4M
2022-05-17 16.97 16.98 16.53 16.77 1.8M
2022-05-16 17.59 17.59 16.74 16.85 2.3M
2022-05-13 16.61 17.38 16.37 17.22 4.5M
2022-05-12 15.60 17.12 15.60 16.57 5.3M
2022-05-11 14.96 16.45 14.93 15.87 7.0M
2022-05-10 14.16 15.25 13.92 15.07 3.1M
2022-05-09 14.00 14.38 14.00 14.33 1.5M
2022-05-06 13.84 14.26 13.82 14.07 1.5M
2022-05-05 14.11 14.46 14.00 14.19 1.7M
2022-04-29 13.54 14.11 13.52 14.10 2.4M
2022-04-28 13.33 14.04 13.19 13.42 2.6M
2022-04-27 12.54 13.39 12.54 13.35 2.1M
2022-04-26 13.24 13.38 12.79 12.85 1.7M
2022-04-25 14.30 14.37 12.98 13.14 3.3M
2022-04-22 14.33 14.75 14.33 14.48 1.6M
2022-04-21 15.01 15.20 14.38 14.46 1.9M
2022-04-20 15.42 15.47 15.01 15.08 1.0M
2022-04-19 15.28 15.65 15.21 15.32 1.0M
2022-04-18 15.10 15.58 14.71 15.38 1.4M
2022-04-15 15.45 15.57 15.06 15.09 1.3M
2022-04-14 15.49 15.74 15.32 15.47 1.6M
2022-04-13 15.88 15.90 15.42 15.42 1.6M
2022-04-12 15.41 16.07 15.08 16.00 3.0M
2022-04-11 16.31 16.35 15.39 15.44 2.8M
2022-04-08 16.59 16.65 16.15 16.30 1.8M
2022-04-07 17.05 17.05 16.48 16.60 2.4M
2022-04-06 17.33 17.35 16.91 17.02 1.9M
2022-04-01 17.20 17.55 17.08 17.30 1.8M
2022-03-31 17.70 17.84 17.21 17.27 2.2M
2022-03-30 17.31 17.88 17.26 17.84 3.1M
2022-03-29 17.30 17.41 17.01 17.04 1.9M
2022-03-28 17.35 17.59 17.11 17.35 2.7M
2022-03-25 17.97 18.17 17.19 17.73 4.4M
2022-03-24 18.40 19.14 18.28 18.34 6.4M
2022-03-23 18.20 18.62 18.03 18.30 5.1M
2022-03-22 18.01 18.40 17.44 17.64 3.3M
2022-03-21 17.56 18.03 17.48 17.82 3.2M
2022-03-18 17.21 18.44 17.21 17.75 3.8M
2022-03-17 17.08 18.00 17.07 17.53 5.3M
2022-03-16 16.73 16.95 16.02 16.87 4.1M
2022-03-15 17.75 17.83 16.28 16.32 5.9M
2022-03-14 18.83 18.93 17.72 17.73 5.9M
2022-03-11 19.10 19.32 18.18 19.03 5.4M
2022-03-10 19.14 19.95 19.06 19.40 5.7M
2022-03-09 18.99 19.26 17.95 18.69 4.4M
2022-03-08 19.34 19.47 18.68 18.75 4.1M
2022-03-07 20.03 20.27 19.21 19.38 5.2M
2022-03-04 20.50 21.09 20.12 20.21 5.3M
2022-03-03 20.48 22.08 20.39 20.62 11.5M
2022-03-02 19.40 20.50 19.13 20.11 5.2M
2022-03-01 19.30 19.78 19.30 19.59 2.7M
2022-02-28 19.23 19.64 19.03 19.40 2.8M
2022-02-25 19.03 19.76 19.00 19.39 4.8M
2022-02-24 19.37 19.78 18.51 18.74 5.2M
2022-02-23 19.20 19.39 19.01 19.30 3.1M
2022-02-22 19.38 19.58 18.90 19.03 3.6M
2022-02-21 19.05 19.87 18.90 19.64 4.8M
2022-02-18 18.90 19.18 18.75 18.84 2.4M
2022-02-17 18.41 19.67 18.29 19.10 5.0M
2022-02-16 18.34 18.65 18.33 18.47 1.9M
2022-02-15 18.18 18.39 18.07 18.34 2.3M
2022-02-14 18.01 18.40 17.80 18.02 2.3M
2022-02-11 19.09 19.23 18.10 18.14 5.0M
2022-02-10 19.65 19.70 19.11 19.22 4.9M
2022-02-09 19.72 19.93 19.03 19.82 5.3M
2022-02-08 20.77 20.84 19.31 19.93 5.5M
2022-02-07 20.70 21.00 20.49 20.66 2.3M
2022-01-28 20.45 20.82 20.11 20.26 2.5M
2022-01-27 20.15 21.15 20.10 20.31 4.1M
2022-01-26 20.66 21.50 20.33 20.89 4.6M
2022-01-25 20.34 20.90 20.04 20.11 3.6M
2022-01-24 20.04 20.92 20.01 20.39 3.6M
2022-01-21 21.05 21.50 20.20 20.32 6.0M
2022-01-20 22.45 22.50 21.23 21.28 5.8M
2022-01-19 23.08 23.45 22.37 22.50 7.6M
2022-01-18 22.79 23.70 22.13 23.42 11.1M
2022-01-17 21.97 22.90 21.65 22.65 7.9M
2022-01-14 22.28 22.90 22.11 22.16 7.2M
2022-01-13 21.66 23.22 21.33 22.64 15.6M
2022-01-12 21.55 22.11 21.34 21.88 10.6M
2022-01-11 21.41 21.96 20.92 20.93 8.3M
2022-01-10 21.99 22.58 21.41 21.57 7.5M
2022-01-07 21.67 22.22 21.12 22.04 9.7M
2022-01-06 21.50 22.17 21.26 21.76 6.4M
2022-01-05 21.65 22.05 21.06 21.62 8.4M
2022-01-04 23.38 23.38 21.60 21.83 14.0M