CSD Water Service Co Ltd (603903)

603903
🏛️ 중국 →
12.20
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
2021-12-31 11.22 11.35 11.14 11.30 1.6M
2021-12-30 11.20 11.27 11.05 11.20 1.5M
2021-12-29 11.10 11.23 11.04 11.10 1.5M
2021-12-28 11.45 11.50 11.10 11.17 2.6M
2021-12-27 10.93 11.42 10.87 11.35 4.1M
2021-12-24 11.21 11.40 10.96 10.96 3.3M
2021-12-23 11.20 11.31 11.09 11.19 2.5M
2021-12-22 11.42 11.43 11.22 11.25 3.3M
2021-12-21 11.63 11.66 11.30 11.41 6.0M
2021-12-20 11.18 11.79 11.07 11.74 9.5M
2021-12-17 11.10 11.36 10.93 11.18 3.8M
2021-12-16 10.83 11.25 10.81 11.12 3.9M
2021-12-15 10.81 10.94 10.77 10.83 1.8M
2021-12-14 10.73 10.90 10.61 10.85 2.1M
2021-12-13 10.73 10.81 10.69 10.73 1.4M
2021-12-10 10.62 10.73 10.60 10.73 1.3M
2021-12-09 10.68 10.82 10.63 10.68 1.6M
2021-12-08 10.73 10.77 10.59 10.62 1.1M
2021-12-07 10.65 10.85 10.56 10.68 2.6M
2021-12-06 10.88 10.94 10.60 10.65 2.2M
2021-12-03 11.10 11.12 10.86 10.87 2.0M
2021-12-02 11.10 11.18 10.88 11.07 3.4M
2021-12-01 11.17 11.27 11.02 11.19 3.3M
2021-11-30 10.89 11.20 10.81 11.18 5.7M
2021-11-29 10.78 10.91 10.61 10.77 2.0M
2021-11-26 10.77 10.94 10.65 10.91 3.1M
2021-11-25 10.48 10.91 10.47 10.87 4.2M
2021-11-24 10.77 10.77 10.45 10.54 2.3M
2021-11-23 10.56 10.79 10.40 10.68 3.0M
2021-11-22 10.57 10.59 10.41 10.55 1.7M
2021-11-19 10.56 10.62 10.44 10.56 2.0M
2021-11-18 10.69 10.80 10.52 10.55 2.5M
2021-11-17 10.58 10.78 10.49 10.71 3.2M
2021-11-16 10.83 10.83 10.57 10.70 3.7M
2021-11-15 10.46 10.83 10.42 10.81 5.5M
2021-11-12 10.41 10.82 10.31 10.68 9.0M
2021-11-11 10.10 10.88 10.01 10.88 6.7M
2021-11-10 9.78 9.90 9.74 9.89 1.4M
2021-11-09 9.91 9.99 9.80 9.80 1.6M
2021-11-08 9.58 10.09 9.58 9.87 2.6M
2021-11-05 9.53 9.63 9.50 9.55 0.8M
2021-11-04 9.50 9.55 9.44 9.55 0.7M
2021-11-03 9.35 9.50 9.35 9.44 0.9M
2021-11-02 9.58 9.58 9.26 9.35 1.4M
2021-11-01 9.50 9.62 9.50 9.53 1.1M
2021-10-29 9.48 9.57 9.41 9.49 0.9M
2021-10-28 9.33 9.58 9.33 9.41 1.6M
2021-10-27 9.76 9.78 9.45 9.50 3.3M
2021-10-26 9.73 9.87 9.67 9.84 1.9M
2021-10-25 9.89 9.92 9.75 9.80 1.1M
2021-10-22 9.97 10.01 9.78 9.78 1.9M
2021-10-21 10.07 10.07 9.93 10.04 0.8M
2021-10-20 10.11 10.15 9.96 9.99 1.3M
2021-10-19 10.02 10.12 9.98 10.11 0.9M
2021-10-18 10.10 10.13 9.93 10.08 1.1M
2021-10-15 10.33 10.36 10.10 10.13 1.7M
2021-10-14 10.25 10.40 10.09 10.30 1.4M
2021-10-13 10.39 10.43 10.14 10.25 1.8M
2021-10-12 10.57 10.66 10.25 10.38 2.4M
2021-10-11 10.83 10.93 10.55 10.65 2.6M
2021-10-08 10.71 11.10 10.71 10.89 3.4M
2021-09-30 10.51 10.70 10.51 10.58 1.6M
2021-09-29 10.83 10.90 10.50 10.50 2.8M
2021-09-28 10.70 11.02 10.64 10.96 2.5M
2021-09-27 11.02 11.20 10.63 10.73 3.3M
2021-09-24 11.27 11.33 10.91 11.02 4.2M
2021-09-23 10.57 11.50 10.57 11.33 9.4M
2021-09-22 10.38 10.57 10.38 10.56 1.5M
2021-09-17 10.55 10.69 10.41 10.52 1.6M
2021-09-16 10.73 10.85 10.59 10.61 1.4M
2021-09-15 10.61 10.76 10.50 10.68 2.2M
2021-09-14 10.86 10.97 10.61 10.61 2.6M
2021-09-13 10.64 11.00 10.57 10.96 3.2M
2021-09-10 10.83 10.89 10.57 10.57 2.0M
2021-09-09 10.71 10.82 10.69 10.80 1.3M
2021-09-08 10.75 10.75 10.65 10.73 1.3M
2021-09-07 10.59 10.76 10.57 10.68 1.9M
2021-09-06 10.59 10.75 10.52 10.62 1.2M
2021-09-03 10.59 10.78 10.56 10.64 1.6M
2021-09-02 10.63 10.69 10.53 10.59 1.9M
2021-09-01 10.63 10.75 10.49 10.67 3.1M
2021-08-31 10.48 10.68 10.40 10.60 3.4M
2021-08-30 10.40 10.44 10.26 10.32 1.7M
2021-08-27 10.48 10.48 10.32 10.40 1.7M
2021-08-26 10.50 10.51 10.32 10.38 2.2M
2021-08-25 10.25 10.43 10.13 10.40 2.8M
2021-08-24 10.19 10.26 10.14 10.22 1.6M
2021-08-23 10.01 10.22 10.01 10.16 1.3M
2021-08-20 9.96 10.14 9.90 10.02 1.8M
2021-08-19 10.10 10.19 10.03 10.06 1.2M
2021-08-18 9.95 10.10 9.93 10.10 1.5M
2021-08-17 10.10 10.17 9.90 9.95 2.3M
2021-08-16 9.88 10.12 9.81 10.10 1.4M
2021-08-13 10.02 10.11 9.82 9.89 2.4M
2021-08-12 10.12 10.15 10.01 10.08 1.4M
2021-08-11 9.97 10.19 9.96 10.06 2.5M
2021-08-10 9.73 9.87 9.72 9.87 1.2M
2021-08-09 9.55 9.75 9.55 9.73 0.8M
2021-08-06 9.66 9.71 9.54 9.61 0.9M
2021-08-05 9.75 9.77 9.65 9.67 0.8M
2021-08-04 9.70 9.81 9.70 9.74 0.8M
2021-08-03 9.85 9.89 9.73 9.76 0.9M
2021-08-02 9.60 9.79 9.52 9.73 1.3M
2021-07-30 9.60 9.69 9.52 9.59 0.9M
2021-07-29 9.63 9.76 9.63 9.66 0.9M
2021-07-28 9.82 9.89 9.44 9.65 1.4M
2021-07-27 9.95 10.07 9.86 9.88 1.0M
2021-07-26 10.01 10.14 9.86 10.03 1.0M
2021-07-23 10.14 10.18 10.02 10.02 1.0M
2021-07-22 10.21 10.21 10.09 10.17 0.9M
2021-07-21 10.09 10.24 10.05 10.21 1.8M
2021-07-20 9.86 10.06 9.85 10.02 0.8M
2021-07-19 10.02 10.02 9.86 9.92 0.9M
2021-07-16 10.14 10.14 9.94 9.96 1.1M
2021-07-15 10.24 10.24 10.04 10.09 0.9M
2021-07-14 10.14 10.28 10.10 10.14 1.2M
2021-07-13 10.11 10.25 10.09 10.22 1.5M
2021-07-12 10.13 10.27 10.08 10.13 1.1M
2021-07-09 9.94 10.10 9.94 10.08 1.4M
2021-07-08 10.15 10.21 10.02 10.02 1.0M
2021-07-07 10.01 10.16 10.01 10.15 1.1M
2021-07-06 9.97 10.09 9.97 10.08 0.8M
2021-07-05 9.99 10.05 9.91 10.05 0.9M
2021-07-02 10.09 10.09 9.89 9.90 0.9M
2021-07-01 9.98 10.05 9.86 10.01 1.2M
2021-06-30 9.80 9.97 9.72 9.93 1.0M
2021-06-29 9.91 9.93 9.79 9.79 1.0M
2021-06-28 10.02 10.05 9.89 9.90 1.1M
2021-06-25 10.01 10.05 9.95 9.99 0.9M
2021-06-24 10.12 10.12 9.97 10.00 0.9M
2021-06-23 10.04 10.17 10.01 10.12 1.2M
2021-06-22 9.90 10.02 9.89 10.00 0.9M
2021-06-21 9.90 9.94 9.82 9.93 0.7M
2021-06-18 9.88 9.92 9.81 9.90 1.0M
2021-06-17 9.82 9.97 9.82 9.87 0.7M
2021-06-16 9.85 9.88 9.76 9.82 0.7M
2021-06-15 10.06 10.06 9.78 9.82 1.2M
2021-06-11 9.94 10.04 9.90 10.00 1.3M
2021-06-10 9.94 9.97 9.89 9.93 0.9M
2021-06-09 9.90 9.96 9.80 9.89 1.1M
2021-06-08 10.17 10.24 9.77 9.92 4.4M
2021-06-07 10.30 10.35 10.25 10.33 0.5M
2021-06-04 10.37 10.39 10.27 10.31 0.9M
2021-06-03 10.35 10.49 10.35 10.39 0.8M
2021-06-02 10.48 10.48 10.36 10.37 0.7M
2021-06-01 10.45 10.47 10.36 10.44 1.0M
2021-05-31 10.32 10.48 10.24 10.45 1.1M
2021-05-28 10.48 10.51 10.26 10.27 1.3M
2021-05-27 10.30 10.48 10.30 10.48 1.3M
2021-05-26 10.36 10.37 10.27 10.32 1.0M
2021-05-25 10.33 10.33 10.22 10.28 1.1M
2021-05-24 10.29 10.36 10.24 10.27 0.7M
2021-05-21 10.28 10.34 10.22 10.24 0.7M
2021-05-20 10.49 10.49 10.21 10.27 1.3M
2021-05-19 10.44 10.61 10.37 10.49 0.9M
2021-05-18 10.57 10.57 10.37 10.43 0.7M
2021-05-17 10.63 10.70 10.42 10.43 1.4M
2021-05-14 10.44 10.75 10.44 10.69 1.9M
2021-05-13 10.58 10.68 10.41 10.44 1.3M
2021-05-12 10.31 10.65 10.26 10.64 1.6M
2021-05-11 10.21 10.35 10.17 10.35 1.0M
2021-05-10 10.13 10.38 10.13 10.21 1.3M
2021-05-07 10.22 10.33 10.12 10.15 1.2M
2021-05-06 10.38 10.39 10.10 10.22 1.7M
2021-04-30 10.58 10.70 10.34 10.38 1.8M
2021-04-29 10.51 10.70 10.51 10.65 0.8M
2021-04-28 10.67 10.75 10.57 10.62 1.2M
2021-04-27 10.81 10.84 10.68 10.68 1.1M
2021-04-26 10.97 11.02 10.87 10.87 1.1M
2021-04-23 11.10 11.15 10.78 10.82 2.5M
2021-04-22 11.12 11.16 11.07 11.09 1.2M
2021-04-21 11.12 11.19 11.04 11.13 1.3M
2021-04-20 11.26 11.38 11.19 11.19 1.3M
2021-04-19 11.24 11.40 11.19 11.30 2.1M
2021-04-16 11.19 11.28 11.08 11.24 1.7M
2021-04-15 11.16 11.22 11.10 11.14 1.3M
2021-04-14 11.30 11.30 11.08 11.16 1.9M
2021-04-13 11.20 11.30 11.04 11.26 2.0M
2021-04-12 11.21 11.35 11.08 11.20 1.9M
2021-04-09 11.30 11.35 11.19 11.22 1.9M
2021-04-08 11.56 11.63 11.21 11.24 3.3M
2021-04-07 11.63 11.73 11.50 11.56 2.0M
2021-04-06 11.65 11.72 11.46 11.63 2.2M
2021-04-02 11.69 11.80 11.51 11.65 3.8M
2021-04-01 12.08 12.09 11.66 11.70 6.3M
2021-03-31 11.30 12.40 11.17 12.12 9.6M
2021-03-30 11.31 11.45 11.18 11.30 3.0M
2021-03-29 11.50 11.60 11.27 11.41 6.5M
2021-03-26 11.10 12.29 11.08 11.69 10.1M
2021-03-25 11.82 11.83 11.15 11.17 3.9M
2021-03-24 11.56 11.85 11.37 11.79 4.0M
2021-03-23 11.53 11.75 11.28 11.56 3.5M
2021-03-22 11.22 11.54 11.22 11.47 2.8M
2021-03-19 11.10 11.40 11.03 11.18 2.1M
2021-03-18 11.06 11.29 11.05 11.19 1.5M
2021-03-17 11.15 11.21 11.06 11.06 1.9M
2021-03-16 11.18 11.33 10.98 11.30 3.9M
2021-03-15 10.85 11.15 10.76 11.01 2.3M
2021-03-12 10.82 10.90 10.61 10.78 1.6M
2021-03-11 10.65 10.77 10.52 10.73 1.4M
2021-03-10 10.72 10.78 10.57 10.62 0.8M
2021-03-09 10.82 10.94 10.52 10.63 1.9M
2021-03-08 10.96 10.98 10.82 10.82 1.6M
2021-03-05 10.86 11.01 10.82 10.89 1.2M
2021-03-04 10.88 11.00 10.82 10.87 1.5M
2021-03-03 11.10 11.10 10.78 11.00 2.4M
2021-03-02 10.94 11.36 10.89 11.13 4.3M
2021-03-01 10.78 10.93 10.67 10.84 1.8M
2021-02-26 10.38 10.67 10.00 10.60 1.8M
2021-02-25 10.55 10.57 10.40 10.42 0.8M
2021-02-24 10.29 10.55 10.29 10.45 1.0M
2021-02-23 10.54 10.63 10.35 10.39 1.2M
2021-02-22 10.55 10.80 10.48 10.51 1.7M
2021-02-19 10.37 10.63 10.17 10.55 1.6M
2021-02-18 10.05 10.23 10.05 10.18 1.2M
2021-02-10 9.72 10.28 9.68 10.00 1.7M
2021-02-09 9.65 9.75 9.56 9.72 0.6M
2021-02-08 9.63 9.75 9.56 9.61 0.6M
2021-02-05 9.65 9.78 9.59 9.63 0.8M
2021-02-04 9.76 9.90 9.55 9.64 1.1M
2021-02-03 10.01 10.04 9.71 9.78 1.4M
2021-02-02 10.05 10.14 9.95 10.03 0.9M
2021-02-01 10.01 10.08 9.94 10.05 0.7M
2021-01-29 10.02 10.10 9.90 10.01 1.0M
2021-01-28 10.13 10.13 10.01 10.02 0.8M
2021-01-27 10.11 10.19 10.05 10.14 0.9M
2021-01-26 10.10 10.32 10.04 10.11 0.9M
2021-01-25 10.29 10.49 10.13 10.21 1.4M
2021-01-22 10.84 10.84 10.56 10.56 1.2M
2021-01-21 10.77 10.83 10.61 10.73 1.5M
2021-01-20 10.93 10.95 10.64 10.76 1.3M
2021-01-19 10.73 11.00 10.73 10.81 1.4M
2021-01-18 10.59 10.99 10.59 10.80 2.2M
2021-01-15 10.57 10.69 10.45 10.59 1.7M
2021-01-14 10.70 10.75 10.46 10.56 1.6M
2021-01-13 10.53 10.80 10.40 10.46 2.5M
2021-01-12 9.95 10.70 9.95 10.53 2.9M
2021-01-11 10.16 10.17 9.90 9.96 1.5M
2021-01-08 10.04 10.25 9.83 10.19 1.4M
2021-01-07 10.35 10.42 10.04 10.07 2.1M
2021-01-06 10.42 10.64 10.36 10.52 1.9M
2021-01-05 10.75 10.81 10.50 10.53 2.7M
2021-01-04 10.82 10.95 10.69 10.89 3.4M