Shenzhen Crastal Technology Co Ltd (300824)

300824
🏛️ 중국 →
12.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.50 9.04 8.43 8.90 3.1M
2022-12-29 8.63 8.63 8.46 8.47 0.6M
2022-12-28 8.83 8.85 8.56 8.61 0.9M
2022-12-27 8.71 8.83 8.60 8.75 1.0M
2022-12-26 8.79 8.80 8.62 8.68 0.7M
2022-12-23 8.81 8.82 8.65 8.72 0.6M
2022-12-22 8.74 8.97 8.71 8.74 1.0M
2022-12-21 8.79 8.89 8.65 8.74 0.6M
2022-12-20 8.76 8.95 8.65 8.78 0.8M
2022-12-19 9.01 9.10 8.81 8.84 0.9M
2022-12-16 9.16 9.16 8.96 9.02 0.8M
2022-12-15 9.33 9.33 9.10 9.12 1.2M
2022-12-14 9.20 9.32 9.11 9.18 0.9M
2022-12-13 8.94 9.23 8.94 9.20 1.6M
2022-12-12 9.11 9.19 8.98 8.99 1.0M
2022-12-09 9.28 9.31 9.08 9.16 1.1M
2022-12-08 9.20 9.24 9.04 9.19 1.1M
2022-12-07 9.15 9.24 9.11 9.20 0.8M
2022-12-06 9.22 9.35 9.10 9.21 1.7M
2022-12-05 9.12 9.22 9.09 9.19 1.2M
2022-12-02 9.04 9.10 8.96 9.08 0.9M
2022-12-01 8.94 9.12 8.84 9.03 1.2M
2022-11-30 8.92 9.01 8.80 8.84 0.8M
2022-11-29 8.76 8.96 8.75 8.93 0.9M
2022-11-28 8.80 8.91 8.66 8.72 0.9M
2022-11-25 8.85 8.93 8.78 8.85 0.6M
2022-11-24 8.92 8.97 8.81 8.83 0.9M
2022-11-23 9.03 9.03 8.73 8.86 1.0M
2022-11-22 9.05 9.22 8.92 8.93 1.4M
2022-11-21 9.15 9.19 9.01 9.07 0.9M
2022-11-18 9.40 9.40 9.13 9.15 1.0M
2022-11-17 9.35 9.35 9.17 9.35 1.3M
2022-11-16 9.10 9.38 9.10 9.27 1.7M
2022-11-15 9.11 9.16 9.07 9.14 1.0M
2022-11-14 9.19 9.23 9.06 9.11 1.4M
2022-11-11 9.05 9.14 8.99 9.03 1.3M
2022-11-10 8.96 9.01 8.89 8.95 0.7M
2022-11-09 8.97 9.04 8.91 8.96 0.7M
2022-11-08 9.02 9.23 8.91 8.96 1.3M
2022-11-07 8.95 9.10 8.89 9.02 1.2M
2022-11-04 8.80 8.96 8.80 8.95 1.2M
2022-11-03 8.79 8.91 8.70 8.85 0.9M
2022-11-02 8.75 8.85 8.70 8.83 1.2M
2022-11-01 8.51 8.77 8.46 8.75 1.4M
2022-10-31 8.45 8.57 8.31 8.52 1.0M
2022-10-28 8.93 8.93 8.32 8.36 1.1M
2022-10-27 8.84 8.90 8.71 8.78 0.9M
2022-10-26 8.42 8.98 8.42 8.81 1.3M
2022-10-25 8.65 8.81 8.42 8.48 0.9M
2022-10-24 8.85 9.05 8.61 8.65 1.0M
2022-10-21 9.00 9.00 8.82 8.83 1.0M
2022-10-20 8.85 9.06 8.85 8.97 0.8M
2022-10-19 9.07 9.10 8.94 8.95 0.8M
2022-10-18 9.22 9.22 9.00 9.12 0.8M
2022-10-17 8.99 9.14 8.86 9.12 1.2M
2022-10-14 8.88 9.12 8.85 8.96 1.1M
2022-10-13 8.76 8.95 8.72 8.80 1.1M
2022-10-12 8.50 8.80 8.44 8.77 0.7M
2022-10-11 8.51 8.64 8.41 8.52 0.7M
2022-10-10 8.56 8.64 8.38 8.42 0.8M
2022-09-30 8.75 8.82 8.54 8.54 1.0M
2022-09-29 9.02 9.13 8.74 8.79 0.9M
2022-09-28 9.13 9.26 8.98 8.98 1.0M
2022-09-27 8.78 9.23 8.78 9.18 1.7M
2022-09-26 8.83 8.98 8.71 8.76 0.8M
2022-09-23 9.17 9.18 8.84 8.88 0.9M
2022-09-22 9.38 9.41 9.07 9.16 1.3M
2022-09-21 9.25 9.44 9.05 9.38 1.2M
2022-09-20 9.27 9.36 9.22 9.27 0.8M
2022-09-19 9.20 9.36 8.96 9.27 1.2M
2022-09-16 9.64 9.64 9.18 9.22 1.1M
2022-09-15 9.98 10.00 9.50 9.58 1.4M
2022-09-14 10.00 10.05 9.90 9.90 0.8M
2022-09-13 10.00 10.10 10.00 10.09 0.9M
2022-09-09 9.99 10.07 9.96 10.02 0.7M
2022-09-08 10.15 10.15 9.99 9.99 0.5M
2022-09-07 10.00 10.07 9.98 10.04 0.6M
2022-09-06 9.95 10.05 9.90 10.05 0.9M
2022-09-05 10.08 10.15 9.91 9.94 1.0M
2022-09-02 9.99 10.12 9.99 10.09 0.8M
2022-09-01 10.22 10.30 9.99 10.02 1.2M
2022-08-31 10.34 10.42 10.17 10.21 1.5M
2022-08-30 10.16 10.37 10.15 10.33 2.0M
2022-08-29 9.88 10.23 9.84 10.15 1.1M
2022-08-26 10.07 10.16 9.95 10.07 1.2M
2022-08-25 10.00 10.11 9.86 10.06 1.5M
2022-08-24 10.17 10.22 9.95 10.00 1.8M
2022-08-23 10.31 10.31 10.13 10.14 1.5M
2022-08-22 10.40 10.40 10.14 10.26 1.5M
2022-08-19 10.63 10.69 10.36 10.39 2.3M
2022-08-18 10.58 10.69 10.35 10.64 2.2M
2022-08-17 10.74 10.74 10.53 10.55 2.9M
2022-08-16 10.83 10.94 10.59 10.67 3.8M
2022-08-15 11.28 11.38 10.80 10.84 5.5M
2022-08-12 11.26 11.33 11.13 11.27 2.7M
2022-08-11 11.39 11.48 11.16 11.26 5.2M
2022-08-10 11.22 11.40 11.13 11.34 4.1M
2022-08-09 11.18 11.28 10.95 11.22 3.0M
2022-08-08 11.07 11.13 10.81 11.11 2.6M
2022-08-05 10.88 11.02 10.75 11.00 2.0M
2022-08-04 11.00 11.00 10.72 10.88 1.5M
2022-08-03 10.77 11.08 10.68 10.94 2.7M
2022-08-02 11.08 11.09 10.54 10.93 3.5M
2022-08-01 10.99 11.23 10.90 11.21 3.9M
2022-07-29 11.20 11.20 10.98 11.04 2.9M
2022-07-28 10.98 11.24 10.93 11.18 4.0M
2022-07-27 11.08 11.15 10.85 10.91 2.8M
2022-07-26 10.75 11.23 10.61 11.08 4.6M
2022-07-25 11.10 11.22 10.74 10.80 3.4M
2022-07-22 10.82 11.15 10.75 11.10 4.9M
2022-07-21 11.02 11.02 10.79 10.82 3.0M
2022-07-20 10.44 11.08 10.44 11.02 5.7M
2022-07-19 10.75 11.02 10.66 10.90 3.4M
2022-07-18 10.79 10.97 10.70 10.81 3.0M
2022-07-15 10.50 10.99 10.30 10.88 5.0M
2022-07-14 10.77 11.08 10.55 10.58 2.7M
2022-07-13 10.63 10.69 10.46 10.55 1.5M
2022-07-12 10.84 10.98 10.48 10.52 2.4M
2022-07-11 10.70 10.97 10.65 10.92 2.1M
2022-07-08 10.80 10.95 10.70 10.80 1.6M
2022-07-07 11.26 11.28 10.72 10.76 2.9M
2022-07-06 11.37 11.37 10.96 11.07 2.7M
2022-07-05 11.52 11.76 11.20 11.31 4.0M
2022-07-04 11.33 11.70 11.32 11.48 3.9M
2022-07-01 11.59 11.79 11.15 11.27 5.6M
2022-06-30 11.89 12.36 11.59 11.86 10.9M
2022-06-29 11.32 11.85 11.19 11.69 6.3M
2022-06-28 11.29 11.45 11.09 11.32 2.5M
2022-06-27 11.24 11.43 11.15 11.28 2.8M
2022-06-24 10.89 11.44 10.88 11.25 3.9M
2022-06-23 10.86 11.05 10.71 10.89 1.9M
2022-06-22 11.15 11.17 10.82 10.86 2.6M
2022-06-21 11.06 11.18 10.86 11.09 4.3M
2022-06-20 10.66 11.20 10.66 11.06 5.9M
2022-06-17 10.49 10.99 10.21 10.71 5.5M
2022-06-16 10.24 10.70 10.24 10.57 2.6M
2022-06-15 10.28 10.53 10.28 10.32 2.1M
2022-06-14 10.28 10.44 9.99 10.28 2.0M
2022-06-13 10.32 10.44 10.16 10.29 1.6M
2022-06-10 10.20 10.44 10.12 10.36 1.8M
2022-06-09 10.59 10.60 10.16 10.21 2.0M
2022-06-08 10.83 10.84 10.43 10.59 2.5M
2022-06-07 11.08 11.15 10.73 10.83 2.6M
2022-06-06 10.84 11.15 10.70 11.13 3.2M
2022-06-02 10.97 11.06 10.70 10.84 2.9M
2022-06-01 10.97 11.32 10.76 10.97 4.7M
2022-05-31 10.70 10.95 10.57 10.86 3.8M
2022-05-30 11.08 11.15 10.68 10.82 5.0M
2022-05-27 10.51 11.49 10.51 11.18 9.9M
2022-05-26 9.97 10.72 9.71 10.52 5.5M
2022-05-25 9.87 9.99 9.77 9.97 1.7M
2022-05-24 10.50 10.50 9.88 9.89 3.3M
2022-05-23 10.51 10.67 10.31 10.40 2.7M
2022-05-20 10.28 10.64 10.26 10.50 4.7M
2022-05-19 10.13 10.35 10.02 10.30 2.2M
2022-05-18 10.60 10.60 10.13 10.33 3.5M
2022-05-17 10.75 10.87 10.36 10.53 3.3M
2022-05-16 10.50 11.19 10.44 10.83 6.0M
2022-05-13 10.91 10.97 10.25 10.37 4.2M
2022-05-12 10.82 10.86 10.45 10.78 4.1M
2022-05-11 10.70 11.38 10.68 10.78 6.3M
2022-05-10 10.98 11.14 10.65 10.66 4.7M
2022-05-09 10.59 11.03 10.48 10.90 4.7M
2022-05-06 10.57 11.57 10.38 10.78 7.4M
2022-05-05 10.20 11.18 9.84 10.75 8.4M
2022-04-29 9.80 10.72 9.64 10.43 8.7M
2022-04-28 12.40 12.50 10.41 10.41 11.8M
2022-04-27 11.80 13.19 11.40 13.01 10.6M
2022-04-26 12.72 14.00 12.39 13.49 13.5M
2022-04-25 12.05 13.32 11.68 12.87 9.9M
2022-04-22 12.40 13.27 12.19 12.63 10.8M
2022-04-21 11.34 12.88 11.34 12.87 10.2M
2022-04-20 11.31 11.66 11.19 11.29 2.7M
2022-04-19 11.67 11.83 11.30 11.47 3.1M
2022-04-18 11.58 11.69 11.20 11.67 2.5M
2022-04-15 11.71 12.05 11.57 11.61 4.8M
2022-04-14 11.19 11.97 11.19 11.86 6.0M
2022-04-13 11.47 11.59 11.07 11.17 3.5M
2022-04-12 11.33 11.75 11.20 11.70 3.1M
2022-04-11 11.44 11.59 11.19 11.32 2.3M
2022-04-08 11.61 11.88 11.25 11.49 3.3M
2022-04-07 12.23 12.31 11.53 11.58 4.0M
2022-04-06 12.06 12.22 11.88 12.18 3.5M
2022-04-01 12.61 12.64 12.02 12.07 6.3M
2022-03-31 12.42 13.33 12.15 12.62 9.7M
2022-03-30 11.24 13.03 11.17 12.63 8.5M
2022-03-29 11.35 11.78 11.13 11.47 5.8M
2022-03-28 11.65 11.87 11.07 11.50 8.3M
2022-03-25 10.80 13.07 10.80 12.23 11.3M
2022-03-24 10.13 11.69 10.13 10.99 8.5M
2022-03-23 9.85 10.06 9.77 9.80 1.0M
2022-03-22 9.87 10.05 9.75 9.90 1.0M
2022-03-21 9.82 9.99 9.81 9.89 0.8M
2022-03-18 9.83 9.93 9.72 9.81 0.8M
2022-03-17 9.47 10.05 9.44 9.86 2.4M
2022-03-16 9.27 9.42 8.93 9.35 2.3M
2022-03-15 9.72 9.85 9.15 9.15 2.0M
2022-03-14 10.00 10.13 9.67 9.68 1.3M
2022-03-11 10.11 10.21 9.72 10.18 1.4M
2022-03-10 10.17 10.39 9.95 9.99 1.4M
2022-03-09 10.31 10.35 9.51 10.11 2.0M
2022-03-08 10.67 10.77 10.16 10.16 1.6M
2022-03-07 11.20 11.20 10.67 10.73 1.5M
2022-03-04 11.25 11.32 11.07 11.15 0.9M
2022-03-03 11.43 11.43 11.17 11.20 0.8M
2022-03-02 11.23 11.44 11.17 11.39 0.7M
2022-03-01 11.29 11.50 11.11 11.38 1.1M
2022-02-28 11.38 11.38 10.97 11.22 1.1M
2022-02-25 11.22 11.53 11.15 11.27 1.2M
2022-02-24 11.56 11.67 11.01 11.15 1.8M
2022-02-23 11.52 11.63 11.30 11.58 1.3M
2022-02-22 11.64 11.80 11.26 11.41 1.3M
2022-02-21 11.61 11.77 11.47 11.75 0.7M
2022-02-18 11.38 11.76 11.38 11.61 0.8M
2022-02-17 11.81 11.93 11.62 11.63 0.9M
2022-02-16 11.87 11.91 11.76 11.80 0.9M
2022-02-15 11.77 11.85 11.61 11.71 0.8M
2022-02-14 11.67 11.96 11.62 11.77 0.5M
2022-02-11 12.00 12.13 11.71 11.80 0.9M
2022-02-10 12.15 12.15 11.81 12.00 1.0M
2022-02-09 11.93 12.10 11.90 12.05 1.0M
2022-02-08 11.79 12.05 11.63 11.91 0.8M
2022-02-07 11.99 11.99 11.78 11.79 0.9M
2022-01-28 11.82 11.97 11.63 11.77 1.0M
2022-01-27 12.08 12.39 11.67 11.67 1.5M
2022-01-26 12.11 12.44 12.11 12.18 1.0M
2022-01-25 12.70 12.93 12.07 12.11 1.8M
2022-01-24 13.05 13.06 12.52 12.70 0.9M
2022-01-21 12.77 13.32 12.71 12.81 1.8M
2022-01-20 13.43 13.44 12.79 12.80 2.1M
2022-01-19 13.20 13.45 13.15 13.44 1.7M
2022-01-18 13.33 13.45 13.01 13.20 1.8M
2022-01-17 13.31 13.43 13.10 13.32 1.8M
2022-01-14 13.59 13.66 13.33 13.41 1.8M
2022-01-13 13.55 13.70 13.37 13.65 2.3M
2022-01-12 13.67 13.78 13.51 13.55 2.9M
2022-01-11 13.93 14.07 13.67 13.78 4.2M
2022-01-10 13.63 13.99 13.40 13.84 4.7M
2022-01-07 13.25 13.89 13.15 13.58 6.1M
2022-01-06 13.22 13.50 13.07 13.25 3.8M
2022-01-05 12.61 13.55 12.34 13.33 7.7M
2022-01-04 12.46 12.78 12.33 12.61 2.6M