Chongqing Sansheng Building Materials Co Ltd (002742)

002742
🏛️ 중국 →
4.73
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
2021-12-31 7.29 7.78 7.22 7.38 15.9M
2021-12-30 7.05 7.63 6.92 7.29 25.5M
2021-12-29 7.13 7.13 6.85 6.94 6.4M
2021-12-28 6.90 7.10 6.81 7.08 5.8M
2021-12-27 6.67 6.96 6.59 6.89 4.3M
2021-12-24 6.72 6.78 6.58 6.67 3.9M
2021-12-23 6.83 6.92 6.72 6.73 3.2M
2021-12-22 7.03 7.03 6.86 6.88 2.6M
2021-12-21 7.05 7.10 6.88 6.94 3.3M
2021-12-20 7.11 7.11 6.90 6.98 3.4M
2021-12-17 6.99 7.13 6.99 7.05 3.5M
2021-12-16 7.10 7.19 7.01 7.04 3.2M
2021-12-15 7.03 7.17 6.93 7.09 6.8M
2021-12-14 6.86 7.05 6.74 6.97 6.3M
2021-12-13 6.75 7.02 6.75 6.85 4.5M
2021-12-10 6.58 6.77 6.51 6.71 3.4M
2021-12-09 6.61 6.65 6.50 6.58 3.1M
2021-12-08 6.60 6.67 6.53 6.62 1.9M
2021-12-07 6.79 6.83 6.56 6.62 3.8M
2021-12-06 6.73 6.83 6.67 6.79 4.2M
2021-12-03 6.80 6.84 6.63 6.73 3.7M
2021-12-02 6.95 7.03 6.83 6.83 3.6M
2021-12-01 6.62 6.96 6.62 6.92 4.9M
2021-11-30 6.80 6.80 6.66 6.71 3.5M
2021-11-29 6.68 6.82 6.60 6.75 5.3M
2021-11-26 6.87 6.95 6.70 6.75 4.6M
2021-11-25 6.98 7.00 6.83 6.87 4.3M
2021-11-24 7.06 7.10 6.93 6.97 3.7M
2021-11-23 6.99 7.19 6.93 7.06 5.6M
2021-11-22 6.97 7.13 6.90 6.97 4.8M
2021-11-19 6.94 7.05 6.87 6.97 3.6M
2021-11-18 6.78 7.06 6.76 6.91 6.8M
2021-11-17 6.82 6.91 6.69 6.78 4.2M
2021-11-16 6.82 6.88 6.71 6.80 4.0M
2021-11-15 6.69 6.86 6.54 6.77 3.7M
2021-11-12 6.74 6.75 6.62 6.63 2.8M
2021-11-11 6.55 6.78 6.55 6.68 4.8M
2021-11-10 6.27 6.57 6.24 6.55 4.1M
2021-11-09 6.31 6.35 6.18 6.29 2.1M
2021-11-08 6.20 6.36 6.13 6.27 2.8M
2021-11-05 6.39 6.46 6.22 6.24 2.4M
2021-11-04 6.42 6.46 6.30 6.39 2.0M
2021-11-03 6.10 6.52 6.00 6.39 4.6M
2021-11-02 6.16 6.22 5.98 6.01 2.6M
2021-11-01 5.99 6.22 5.88 6.16 2.9M
2021-10-29 6.01 6.08 5.96 5.99 2.0M
2021-10-28 6.13 6.15 6.00 6.00 1.9M
2021-10-27 6.18 6.19 5.88 6.11 5.6M
2021-10-26 6.24 6.31 6.14 6.14 2.7M
2021-10-25 6.23 6.35 6.18 6.25 1.9M
2021-10-22 6.50 6.51 6.25 6.26 3.1M
2021-10-21 6.45 6.55 6.35 6.48 2.7M
2021-10-20 6.53 6.60 6.44 6.45 3.3M
2021-10-19 6.68 6.70 6.35 6.60 7.1M
2021-10-18 6.52 6.78 6.45 6.68 3.7M
2021-10-15 6.67 6.67 6.45 6.55 3.5M
2021-10-14 6.72 6.77 6.60 6.68 2.2M
2021-10-13 6.80 6.84 6.65 6.72 2.8M
2021-10-12 6.80 6.92 6.62 6.79 3.4M
2021-10-11 7.08 7.08 6.75 6.80 4.6M
2021-10-08 6.99 7.17 6.95 7.03 5.8M
2021-09-30 6.59 7.04 6.59 6.90 5.4M
2021-09-29 6.93 6.94 6.55 6.59 5.6M
2021-09-28 6.72 7.04 6.66 6.97 4.2M
2021-09-27 6.81 6.88 6.59 6.72 5.0M
2021-09-24 7.04 7.04 6.76 6.80 5.5M
2021-09-23 7.05 7.15 6.90 6.98 5.3M
2021-09-22 6.92 7.14 6.87 7.07 5.2M
2021-09-17 6.87 7.15 6.80 6.98 8.0M
2021-09-16 6.80 7.17 6.80 6.85 8.6M
2021-09-15 6.54 6.90 6.53 6.86 7.2M
2021-09-14 6.64 6.74 6.54 6.57 5.9M
2021-09-13 6.56 6.85 6.43 6.70 7.9M
2021-09-10 7.13 7.21 6.51 6.56 18.3M
2021-09-09 6.48 7.17 6.48 7.10 16.6M
2021-09-08 6.20 6.76 6.20 6.58 12.6M
2021-09-07 6.09 6.25 6.06 6.15 4.5M
2021-09-06 6.27 6.30 6.01 6.12 6.3M
2021-09-03 6.06 6.29 6.04 6.23 6.1M
2021-09-02 5.88 6.09 5.84 6.04 4.5M
2021-09-01 6.06 6.19 5.86 5.88 5.6M
2021-08-31 6.14 6.16 5.90 6.06 8.1M
2021-08-30 6.30 6.44 6.09 6.14 5.1M
2021-08-27 6.42 6.43 6.26 6.29 5.2M
2021-08-26 6.43 6.50 6.33 6.38 8.7M
2021-08-25 6.21 6.48 6.15 6.43 10.9M
2021-08-24 6.10 6.35 6.00 6.19 12.6M
2021-08-23 5.58 6.08 5.58 6.07 16.1M
2021-08-20 5.81 5.81 5.50 5.58 6.7M
2021-08-19 5.66 5.94 5.50 5.81 8.5M
2021-08-18 5.66 5.72 5.49 5.66 4.3M
2021-08-17 5.74 5.79 5.60 5.65 5.4M
2021-08-16 5.80 5.88 5.72 5.76 4.6M
2021-08-13 5.78 5.89 5.70 5.82 5.3M
2021-08-12 5.68 5.95 5.66 5.78 11.3M
2021-08-11 5.80 5.84 5.66 5.68 6.6M
2021-08-10 5.71 5.86 5.65 5.80 7.5M
2021-08-09 5.67 5.85 5.64 5.71 8.2M
2021-08-06 5.73 5.75 5.59 5.69 6.0M
2021-08-05 5.60 5.77 5.54 5.75 10.9M
2021-08-04 5.41 5.70 5.36 5.62 11.9M
2021-08-03 5.43 5.55 5.40 5.42 5.0M
2021-08-02 5.49 5.58 5.30 5.49 8.9M
2021-07-30 5.17 5.69 5.06 5.45 13.3M
2021-07-29 5.26 5.38 5.13 5.17 7.1M
2021-07-28 5.33 5.40 5.16 5.25 4.5M
2021-07-27 5.58 5.58 5.32 5.39 8.8M
2021-07-26 5.37 5.56 5.13 5.55 14.1M
2021-07-23 5.31 5.34 5.15 5.23 6.5M
2021-07-22 5.33 5.48 5.28 5.33 6.3M
2021-07-21 5.19 5.42 5.19 5.33 6.7M
2021-07-20 5.13 5.30 5.12 5.19 3.9M
2021-07-19 5.27 5.35 5.18 5.26 4.4M
2021-07-16 5.28 5.47 5.20 5.27 6.5M
2021-07-15 5.51 5.53 5.22 5.34 10.4M
2021-07-14 5.65 5.75 5.62 5.67 7.4M
2021-07-13 5.40 5.78 5.32 5.69 16.4M
2021-07-12 5.50 5.58 5.26 5.36 10.2M
2021-07-09 5.10 5.46 5.05 5.42 11.4M
2021-07-08 5.16 5.31 5.10 5.13 7.2M
2021-07-07 5.32 5.34 5.12 5.15 8.0M
2021-07-06 5.07 5.38 4.90 5.32 12.2M
2021-07-05 4.81 5.16 4.80 5.07 10.8M
2021-07-02 4.83 4.86 4.75 4.79 5.6M
2021-07-01 4.73 4.95 4.71 4.76 6.5M
2021-06-30 4.81 4.83 4.70 4.74 3.1M
2021-06-29 4.80 4.82 4.74 4.81 3.4M
2021-06-28 4.73 4.83 4.73 4.78 4.3M
2021-06-25 4.78 4.79 4.71 4.75 4.0M
2021-06-24 4.79 4.83 4.74 4.78 3.9M
2021-06-23 4.77 4.84 4.74 4.81 5.2M
2021-06-22 4.74 4.80 4.74 4.75 4.9M
2021-06-21 4.76 4.84 4.70 4.74 5.4M
2021-06-18 4.70 4.84 4.62 4.77 6.0M
2021-06-17 4.78 4.81 4.68 4.70 5.3M
2021-06-16 4.81 4.85 4.74 4.77 6.6M
2021-06-15 4.73 4.84 4.71 4.78 8.9M
2021-06-11 4.60 4.90 4.59 4.76 12.6M
2021-06-10 4.54 4.67 4.51 4.66 11.4M
2021-06-09 4.53 4.65 4.51 4.55 15.5M
2021-06-08 4.52 4.82 4.52 4.61 25.5M
2021-06-07 4.62 4.62 4.62 4.62 3.5M
2021-06-04 5.27 5.33 5.07 5.13 9.1M
2021-06-03 5.31 5.45 5.18 5.35 10.7M
2021-06-02 5.51 5.51 5.33 5.34 5.2M
2021-06-01 5.45 5.56 5.40 5.54 4.2M
2021-05-31 5.57 5.59 5.35 5.44 4.7M
2021-05-28 5.59 5.64 5.50 5.57 3.1M
2021-05-27 5.45 5.61 5.43 5.60 4.2M
2021-05-26 5.59 5.62 5.46 5.47 3.9M
2021-05-25 5.58 5.72 5.53 5.60 5.8M
2021-05-24 5.51 5.68 5.50 5.58 4.8M
2021-05-21 5.40 5.69 5.37 5.53 10.1M
2021-05-20 5.27 5.55 5.25 5.39 9.7M
2021-05-19 5.34 5.36 5.22 5.30 3.9M
2021-05-18 5.41 5.44 5.29 5.34 4.7M
2021-05-17 5.52 5.53 5.33 5.41 4.5M
2021-05-14 5.38 5.58 5.37 5.53 8.3M
2021-05-13 5.40 5.44 5.36 5.39 3.7M
2021-05-12 5.34 5.44 5.30 5.44 3.9M
2021-05-11 5.48 5.48 5.29 5.35 6.5M
2021-05-10 5.51 5.59 5.40 5.45 5.7M
2021-05-07 5.60 5.69 5.42 5.54 9.5M
2021-05-06 5.58 5.83 5.31 5.64 11.3M
2021-04-30 5.50 5.68 5.38 5.56 10.1M
2021-04-29 5.63 5.83 5.34 5.52 13.8M
2021-04-28 6.17 6.17 5.60 5.68 23.8M
2021-04-27 6.57 6.57 6.01 6.22 36.4M
2021-04-26 6.10 6.68 6.09 6.68 18.8M
2021-04-23 6.07 6.16 5.97 6.07 8.3M
2021-04-22 5.86 6.18 5.83 6.09 15.9M
2021-04-21 5.73 5.91 5.65 5.84 8.8M
2021-04-20 5.64 5.83 5.56 5.75 11.1M
2021-04-19 5.57 5.78 5.48 5.65 7.0M
2021-04-16 5.65 5.71 5.57 5.61 5.3M
2021-04-15 5.61 5.86 5.58 5.65 8.1M
2021-04-14 5.55 5.69 5.55 5.63 7.1M
2021-04-13 5.34 5.85 5.34 5.62 14.5M
2021-04-12 5.33 5.43 5.30 5.34 6.2M
2021-04-09 5.38 5.42 5.30 5.34 5.7M
2021-04-08 5.43 5.50 5.32 5.41 7.3M
2021-04-07 5.53 5.56 5.38 5.47 9.5M
2021-04-06 5.35 5.51 5.30 5.47 10.4M
2021-04-02 5.35 5.36 5.22 5.35 7.0M
2021-04-01 5.30 5.37 5.13 5.34 10.9M
2021-03-31 5.02 5.27 5.01 5.22 11.8M
2021-03-30 5.06 5.14 4.94 5.06 9.4M
2021-03-29 4.96 5.13 4.93 5.07 7.3M
2021-03-26 4.86 4.98 4.81 4.96 4.1M
2021-03-25 4.90 4.96 4.84 4.84 5.0M
2021-03-24 5.00 5.06 4.90 4.90 4.9M
2021-03-23 5.17 5.19 4.99 5.03 6.8M
2021-03-22 4.83 5.11 4.82 5.08 10.7M
2021-03-19 4.82 4.90 4.77 4.85 7.9M
2021-03-18 4.93 4.95 4.84 4.88 3.9M
2021-03-17 5.03 5.05 4.94 4.96 3.9M
2021-03-16 5.03 5.06 4.97 5.03 4.7M
2021-03-15 5.02 5.14 4.90 5.03 6.1M
2021-03-12 4.84 5.03 4.81 5.01 8.0M
2021-03-11 4.67 4.88 4.63 4.85 7.4M
2021-03-10 4.83 4.87 4.62 4.64 6.8M
2021-03-09 5.01 5.02 4.75 4.83 6.3M
2021-03-08 5.03 5.12 4.99 5.01 6.9M
2021-03-05 5.00 5.08 4.96 5.03 5.6M
2021-03-04 5.05 5.08 4.98 4.99 4.4M
2021-03-03 5.01 5.09 4.96 5.03 4.7M
2021-03-02 5.06 5.11 4.96 5.01 3.8M
2021-03-01 5.00 5.06 4.94 5.05 3.3M
2021-02-26 4.83 5.03 4.79 4.94 4.1M
2021-02-25 5.13 5.13 4.84 4.87 5.8M
2021-02-24 5.05 5.12 4.98 5.06 1.8M
2021-02-23 5.12 5.15 5.02 5.04 2.5M
2021-02-22 5.03 5.28 5.03 5.11 4.0M
2021-02-19 4.86 5.08 4.80 5.03 3.5M
2021-02-18 4.68 4.88 4.61 4.83 4.1M
2021-02-10 4.68 4.80 4.66 4.73 2.4M
2021-02-09 4.70 4.73 4.60 4.67 2.5M
2021-02-08 4.63 4.77 4.61 4.71 2.3M
2021-02-05 4.78 4.87 4.58 4.73 4.8M
2021-02-04 5.04 5.04 4.75 4.82 4.2M
2021-02-03 5.04 5.08 4.94 5.04 3.0M
2021-02-02 5.05 5.12 4.97 5.04 1.5M
2021-02-01 5.15 5.15 4.90 5.08 3.5M
2021-01-29 5.15 5.23 5.03 5.15 3.2M
2021-01-28 5.18 5.35 5.13 5.14 2.8M
2021-01-27 5.24 5.45 5.17 5.27 5.0M
2021-01-26 5.05 5.34 4.91 5.28 6.8M
2021-01-25 5.16 5.18 4.98 4.98 3.2M
2021-01-22 5.19 5.31 5.12 5.20 2.9M
2021-01-21 5.24 5.26 5.14 5.23 3.2M
2021-01-20 5.24 5.47 5.13 5.26 5.8M
2021-01-19 5.17 5.25 5.14 5.22 3.6M
2021-01-18 5.13 5.29 5.12 5.16 3.4M
2021-01-15 5.13 5.30 5.11 5.12 3.9M
2021-01-14 5.03 5.25 5.00 5.13 4.5M
2021-01-13 5.26 5.31 4.98 5.09 5.0M
2021-01-12 5.45 5.55 5.02 5.26 11.0M
2021-01-11 6.19 6.19 5.58 5.58 5.8M
2021-01-08 6.12 6.25 6.05 6.20 3.4M
2021-01-07 6.39 6.39 5.95 6.12 3.9M
2021-01-06 6.49 6.51 6.29 6.38 2.0M
2021-01-05 6.45 6.63 6.37 6.49 2.3M
2021-01-04 6.52 6.55 6.41 6.48 2.6M