Cosco Shipping Development Co Ltd (601866)

601866
🏛️ 중국 →
2.54
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
2025-09-30 2.54 2.55 2.52 2.54 70.3M
2025-09-29 2.52 2.55 2.48 2.54 77.9M
2025-09-26 2.53 2.55 2.51 2.52 69.1M
2025-09-25 2.59 2.60 2.53 2.54 118.6M
2025-09-24 2.60 2.66 2.58 2.61 131.9M
2025-09-23 2.60 2.62 2.55 2.62 129.6M
2025-09-22 2.60 2.63 2.55 2.61 122.0M
2025-09-19 2.66 2.71 2.57 2.60 157.8M
2025-09-18 2.67 2.72 2.63 2.65 175.4M
2025-09-17 2.64 2.68 2.60 2.66 144.0M
2025-09-16 2.63 2.65 2.60 2.63 102.2M
2025-09-15 2.61 2.67 2.60 2.62 128.5M
2025-09-12 2.58 2.64 2.58 2.60 143.6M
2025-09-11 2.55 2.59 2.54 2.59 91.5M
2025-09-10 2.57 2.58 2.54 2.56 74.0M
2025-09-09 2.57 2.60 2.55 2.57 115.9M
2025-09-08 2.50 2.60 2.49 2.58 228.1M
2025-09-05 2.48 2.50 2.46 2.49 91.1M
2025-09-04 2.50 2.50 2.47 2.48 91.5M
2025-09-03 2.54 2.54 2.49 2.49 88.6M
2025-09-02 2.53 2.59 2.52 2.54 132.3M
2025-09-01 2.54 2.55 2.51 2.52 93.7M
2025-08-29 2.54 2.57 2.52 2.53 115.3M
2025-08-28 2.52 2.58 2.48 2.54 128.8M
2025-08-27 2.58 2.59 2.51 2.52 126.2M
2025-08-26 2.58 2.59 2.56 2.59 101.1M
2025-08-25 2.57 2.59 2.56 2.58 146.0M
2025-08-22 2.53 2.58 2.52 2.57 128.1M
2025-08-21 2.52 2.56 2.52 2.54 97.4M
2025-08-20 2.50 2.53 2.48 2.53 100.3M
2025-08-19 2.50 2.51 2.49 2.50 62.3M
2025-08-18 2.50 2.52 2.49 2.50 89.7M
2025-08-15 2.48 2.51 2.47 2.50 68.6M
2025-08-14 2.52 2.53 2.48 2.48 91.6M
2025-08-13 2.54 2.54 2.51 2.52 72.5M
2025-08-12 2.54 2.56 2.53 2.53 89.1M
2025-08-11 2.52 2.54 2.50 2.53 75.8M
2025-08-08 2.50 2.53 2.50 2.53 74.3M
2025-08-07 2.51 2.51 2.49 2.51 63.1M
2025-08-06 2.50 2.51 2.47 2.51 72.7M
2025-08-05 2.48 2.51 2.48 2.49 58.8M
2025-08-04 2.46 2.48 2.45 2.48 58.5M
2025-08-01 2.49 2.51 2.47 2.47 89.2M
2025-07-31 2.55 2.56 2.47 2.49 116.5M
2025-07-30 2.57 2.60 2.55 2.56 94.9M
2025-07-29 2.57 2.59 2.54 2.56 91.1M
2025-07-28 2.63 2.64 2.56 2.57 115.4M
2025-07-25 2.66 2.68 2.61 2.62 138.8M
2025-07-24 2.58 2.67 2.57 2.67 198.4M
2025-07-23 2.61 2.63 2.56 2.57 157.8M
2025-07-22 2.53 2.59 2.51 2.59 152.0M
2025-07-21 2.49 2.54 2.48 2.54 169.9M
2025-07-18 2.48 2.50 2.47 2.48 110.3M
2025-07-17 2.49 2.50 2.47 2.48 92.1M
2025-07-16 2.49 2.50 2.48 2.49 66.7M
2025-07-15 2.54 2.55 2.47 2.49 136.3M
2025-07-14 2.51 2.55 2.50 2.54 138.2M
2025-07-11 2.49 2.52 2.48 2.51 151.3M
2025-07-10 2.47 2.50 2.47 2.49 101.5M
2025-07-09 2.48 2.50 2.47 2.47 77.8M
2025-07-08 2.48 2.49 2.47 2.49 88.3M
2025-07-07 2.47 2.48 2.46 2.47 43.6M
2025-07-04 2.49 2.50 2.47 2.47 74.8M
2025-07-03 2.51 2.51 2.47 2.48 85.3M
2025-07-02 2.49 2.52 2.48 2.51 123.4M
2025-07-01 2.46 2.49 2.46 2.48 73.3M
2025-06-30 2.48 2.49 2.46 2.47 60.6M
2025-06-27 2.47 2.50 2.47 2.47 60.3M
2025-06-26 2.48 2.49 2.47 2.48 58.2M
2025-06-25 2.47 2.49 2.46 2.48 80.0M
2025-06-24 2.52 2.53 2.47 2.48 168.2M
2025-06-23 2.51 2.58 2.50 2.56 218.4M
2025-06-20 2.45 2.49 2.44 2.47 74.0M
2025-06-19 2.48 2.49 2.43 2.45 92.5M
2025-06-18 2.51 2.58 2.48 2.50 80.2M
2025-06-17 2.47 2.51 2.45 2.51 104.3M
2025-06-16 2.48 2.50 2.46 2.47 79.6M
2025-06-13 2.48 2.52 2.47 2.49 108.1M
2025-06-12 2.50 2.51 2.47 2.48 79.2M
2025-06-11 2.54 2.55 2.49 2.51 159.5M
2025-06-10 2.49 2.59 2.46 2.57 241.3M
2025-06-09 2.48 2.49 2.47 2.49 70.6M
2025-06-06 2.47 2.50 2.47 2.48 71.9M
2025-06-05 2.49 2.50 2.47 2.47 55.6M
2025-06-04 2.50 2.51 2.47 2.50 78.5M
2025-06-03 2.50 2.52 2.47 2.50 86.6M
2025-05-30 2.53 2.54 2.50 2.52 97.0M
2025-05-29 2.58 2.59 2.53 2.54 134.3M
2025-05-28 2.53 2.61 2.50 2.58 185.2M
2025-05-27 2.50 2.55 2.47 2.53 131.0M
2025-05-26 2.45 2.53 2.44 2.51 163.0M
2025-05-23 2.49 2.50 2.43 2.46 148.7M
2025-05-22 2.47 2.52 2.45 2.52 209.8M
2025-05-21 2.52 2.58 2.49 2.50 248.8M
2025-05-20 2.67 2.68 2.51 2.54 391.4M
2025-05-19 2.67 2.83 2.65 2.71 510.7M
2025-05-16 2.73 2.84 2.59 2.68 690.0M
2025-05-15 2.81 2.87 2.71 2.87 781.0M
2025-05-14 2.37 2.61 2.36 2.61 339.2M
2025-05-13 2.39 2.41 2.34 2.37 103.4M
2025-05-12 2.29 2.33 2.29 2.33 57.1M
2025-05-09 2.29 2.30 2.27 2.29 36.6M
2025-05-08 2.30 2.32 2.29 2.29 42.2M
2025-05-07 2.29 2.32 2.27 2.30 62.9M
2025-05-06 2.25 2.28 2.24 2.27 59.1M
2025-04-30 2.27 2.29 2.24 2.24 51.9M
2025-04-29 2.25 2.28 2.24 2.27 42.5M
2025-04-28 2.27 2.28 2.25 2.26 35.2M
2025-04-25 2.26 2.29 2.25 2.28 52.4M
2025-04-24 2.27 2.28 2.24 2.26 47.3M
2025-04-23 2.27 2.29 2.25 2.26 45.7M
2025-04-22 2.25 2.29 2.25 2.27 51.9M
2025-04-21 2.25 2.27 2.25 2.25 32.9M
2025-04-18 2.25 2.26 2.24 2.25 27.5M
2025-04-17 2.24 2.27 2.23 2.25 48.8M
2025-04-16 2.23 2.25 2.22 2.25 48.9M
2025-04-15 2.28 2.28 2.23 2.24 55.8M
2025-04-14 2.28 2.29 2.26 2.28 58.2M
2025-04-11 2.27 2.30 2.27 2.27 54.9M
2025-04-10 2.34 2.35 2.27 2.28 90.7M
2025-04-09 2.15 2.30 2.12 2.29 121.2M
2025-04-08 2.12 2.19 2.11 2.17 101.5M
2025-04-07 2.29 2.29 2.12 2.12 111.5M
2025-04-03 2.33 2.36 2.32 2.35 57.5M
2025-04-02 2.34 2.35 2.33 2.34 29.0M
2025-04-01 2.34 2.36 2.33 2.34 54.9M
2025-03-31 2.38 2.39 2.33 2.35 72.4M
2025-03-28 2.42 2.42 2.37 2.39 52.2M
2025-03-27 2.44 2.44 2.40 2.41 46.7M
2025-03-26 2.43 2.44 2.41 2.44 50.7M
2025-03-25 2.41 2.44 2.38 2.43 73.8M
2025-03-24 2.44 2.45 2.37 2.41 88.3M
2025-03-21 2.40 2.46 2.39 2.42 120.9M
2025-03-20 2.39 2.42 2.38 2.40 65.4M
2025-03-19 2.41 2.41 2.37 2.39 59.0M
2025-03-18 2.39 2.43 2.36 2.41 90.6M
2025-03-17 2.38 2.44 2.37 2.38 99.6M
2025-03-14 2.32 2.37 2.32 2.37 88.1M
2025-03-13 2.32 2.33 2.30 2.33 49.6M
2025-03-12 2.30 2.34 2.30 2.32 58.4M
2025-03-11 2.30 2.31 2.28 2.31 51.5M
2025-03-10 2.34 2.34 2.30 2.31 64.3M
2025-03-07 2.33 2.35 2.31 2.33 53.9M
2025-03-06 2.32 2.34 2.30 2.33 53.5M
2025-03-05 2.32 2.33 2.29 2.32 57.9M
2025-03-04 2.32 2.33 2.30 2.32 43.8M
2025-03-03 2.32 2.34 2.31 2.32 58.4M
2025-02-28 2.36 2.37 2.32 2.32 66.4M
2025-02-27 2.37 2.40 2.34 2.36 56.8M
2025-02-26 2.34 2.38 2.33 2.38 71.5M
2025-02-25 2.36 2.37 2.33 2.34 50.5M
2025-02-24 2.35 2.40 2.33 2.37 80.2M
2025-02-21 2.35 2.38 2.34 2.36 64.7M
2025-02-20 2.37 2.38 2.33 2.34 68.4M
2025-02-19 2.37 2.38 2.35 2.37 51.9M
2025-02-18 2.42 2.42 2.35 2.37 81.7M
2025-02-17 2.41 2.42 2.39 2.42 60.3M
2025-02-14 2.43 2.43 2.39 2.40 83.2M
2025-02-13 2.44 2.46 2.42 2.43 62.4M
2025-02-12 2.45 2.46 2.42 2.44 55.6M
2025-02-11 2.46 2.47 2.43 2.45 55.4M
2025-02-10 2.46 2.50 2.44 2.46 79.0M
2025-02-07 2.42 2.48 2.41 2.46 76.8M
2025-02-06 2.42 2.43 2.39 2.43 57.2M
2025-02-05 2.44 2.45 2.40 2.41 57.0M
2025-01-27 2.43 2.50 2.43 2.43 61.7M
2025-01-24 2.44 2.46 2.42 2.44 50.0M
2025-01-23 2.42 2.47 2.41 2.43 59.5M
2025-01-22 2.42 2.42 2.39 2.40 45.6M
2025-01-21 2.44 2.45 2.42 2.42 47.0M
2025-01-20 2.47 2.48 2.42 2.43 64.1M
2025-01-17 2.45 2.47 2.42 2.46 48.7M
2025-01-16 2.45 2.49 2.44 2.45 53.4M
2025-01-15 2.47 2.48 2.43 2.44 56.4M
2025-01-14 2.42 2.48 2.42 2.47 55.8M
2025-01-13 2.41 2.44 2.39 2.42 48.1M
2025-01-10 2.42 2.45 2.41 2.41 45.8M
2025-01-09 2.46 2.47 2.41 2.42 53.5M
2025-01-08 2.47 2.50 2.42 2.46 65.8M
2025-01-07 2.49 2.50 2.44 2.48 52.4M
2025-01-06 2.47 2.49 2.45 2.49 57.9M
2025-01-03 2.49 2.54 2.46 2.47 78.6M
2025-01-02 2.61 2.63 2.46 2.49 91.7M