DBAPPSecurity Co Ltd (688023)

688023
🏛️ 중국 →
52.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 151.57 156.75 150.52 152.31 0.7M
2022-12-29 142.46 155.35 141.06 151.89 0.8M
2022-12-28 144.57 146.60 142.32 143.75 0.5M
2022-12-27 145.37 145.37 141.54 144.04 0.5M
2022-12-26 140.39 144.51 140.00 141.55 0.5M
2022-12-23 145.39 147.26 140.68 143.35 0.7M
2022-12-22 141.38 143.60 139.92 141.49 0.4M
2022-12-21 143.75 143.75 138.13 140.43 0.7M
2022-12-20 145.57 150.77 137.92 141.97 1.1M
2022-12-19 148.45 148.45 144.29 145.00 0.5M
2022-12-16 151.53 151.53 146.15 148.09 0.6M
2022-12-15 153.69 157.69 145.54 151.91 1.0M
2022-12-14 148.74 152.94 147.08 149.22 0.8M
2022-12-13 158.46 158.46 148.45 148.74 0.8M
2022-12-12 146.03 158.85 146.03 158.67 1.3M
2022-12-09 149.23 149.23 144.35 145.39 1.2M
2022-12-08 154.55 155.39 149.10 149.25 0.9M
2022-12-07 158.29 158.29 153.85 154.82 0.7M
2022-12-06 158.99 160.59 152.31 156.63 0.9M
2022-12-05 160.99 167.69 158.52 160.22 1.0M
2022-12-02 159.81 173.05 157.61 159.16 1.6M
2022-12-01 152.87 161.02 149.93 159.25 1.2M
2022-11-30 153.08 155.15 149.14 152.86 0.6M
2022-11-29 155.62 160.76 152.46 153.08 1.0M
2022-11-28 155.65 162.69 152.54 155.92 0.7M
2022-11-25 163.62 167.89 157.92 158.48 0.8M
2022-11-24 166.79 170.75 165.01 165.77 0.8M
2022-11-23 169.37 172.28 162.15 166.79 1.2M
2022-11-22 170.78 175.88 167.62 171.55 1.4M
2022-11-21 168.22 171.23 164.79 170.77 0.9M
2022-11-18 173.08 175.77 166.62 168.15 1.7M
2022-11-17 159.85 174.82 154.04 174.62 2.2M
2022-11-16 156.27 163.07 156.15 158.89 1.0M
2022-11-15 152.78 165.39 152.78 157.69 1.2M
2022-11-14 152.06 155.43 148.46 152.31 1.1M
2022-11-11 159.91 163.23 153.09 153.09 1.3M
2022-11-10 160.57 162.16 155.35 157.08 2.1M
2022-11-09 157.68 167.55 154.23 159.62 2.2M
2022-11-08 151.28 157.89 144.62 157.89 2.2M
2022-11-07 154.76 163.74 149.14 152.30 2.2M
2022-11-04 157.69 157.69 152.29 155.39 1.1M
2022-11-03 156.92 159.84 153.09 156.30 1.1M
2022-11-02 159.23 159.68 152.30 157.71 1.6M
2022-11-01 153.85 167.77 151.92 159.76 2.1M
2022-10-31 148.69 164.99 148.69 158.83 3.0M
2022-10-28 133.85 148.45 133.46 142.25 1.9M
2022-10-27 132.18 140.56 130.81 134.70 1.5M
2022-10-26 121.69 132.56 121.19 129.85 1.8M
2022-10-25 133.42 136.60 121.30 121.54 1.5M
2022-10-24 128.54 137.69 128.54 134.62 1.1M
2022-10-21 127.69 130.76 124.61 128.95 0.7M
2022-10-20 129.21 131.35 126.15 127.47 0.6M
2022-10-19 130.62 130.62 125.89 128.96 0.5M
2022-10-18 128.62 132.12 127.15 129.29 0.6M
2022-10-17 119.55 132.79 119.54 128.69 1.2M
2022-10-14 120.39 120.92 117.06 119.24 0.9M
2022-10-13 107.62 121.37 105.87 118.92 1.1M
2022-10-12 100.35 107.45 95.57 107.23 0.3M
2022-10-11 102.88 103.13 100.09 101.61 0.3M
2022-10-10 106.20 106.89 101.52 102.89 0.5M
2022-09-30 111.46 111.99 105.40 106.35 0.4M
2022-09-29 108.46 111.23 108.09 110.00 0.3M
2022-09-28 111.45 112.20 107.69 107.70 0.3M
2022-09-27 108.15 111.45 108.15 110.53 0.3M
2022-09-26 114.69 114.69 108.39 108.89 0.7M
2022-09-23 117.89 118.31 114.12 114.69 0.6M
2022-09-22 112.22 117.49 111.25 115.49 0.6M
2022-09-21 112.55 113.00 109.70 112.75 0.5M
2022-09-20 113.92 115.39 112.31 112.86 0.5M
2022-09-19 119.91 121.46 113.92 115.11 0.9M
2022-09-16 116.49 124.30 114.39 119.82 1.4M
2022-09-15 113.18 118.15 112.72 115.31 0.9M
2022-09-14 108.99 115.00 108.21 114.46 0.8M
2022-09-13 111.62 114.05 110.45 110.94 0.3M
2022-09-09 108.63 111.91 107.77 111.62 0.4M
2022-09-08 110.45 111.09 108.93 109.59 0.4M
2022-09-07 110.29 112.23 109.48 110.45 0.4M
2022-09-06 112.31 113.46 108.97 110.46 0.7M
2022-09-05 106.83 112.23 104.04 111.17 0.9M
2022-09-02 105.17 108.31 104.66 107.04 0.4M
2022-09-01 103.02 107.35 103.02 105.91 0.9M
2022-08-31 105.23 106.08 102.50 103.54 0.7M
2022-08-30 103.93 106.07 103.31 104.85 0.5M
2022-08-29 103.92 106.15 103.14 104.12 0.5M
2022-08-26 106.29 108.77 104.97 105.00 0.5M
2022-08-25 106.92 107.78 104.75 106.12 0.7M
2022-08-24 112.36 112.40 106.94 106.95 1.0M
2022-08-23 113.85 114.38 110.47 111.15 1.1M
2022-08-22 121.54 121.54 112.79 112.85 1.8M
2022-08-19 123.85 129.73 122.36 122.50 0.9M
2022-08-18 122.12 125.83 119.68 124.79 0.7M
2022-08-17 122.85 123.69 120.77 120.87 0.6M
2022-08-16 123.19 127.50 121.45 121.77 0.9M
2022-08-15 122.48 126.00 121.54 124.08 0.7M
2022-08-12 124.90 125.13 122.69 122.92 0.8M
2022-08-11 124.27 126.07 121.75 124.39 1.7M
2022-08-10 117.89 125.29 116.78 124.23 1.3M
2022-08-09 120.77 120.77 116.15 117.85 1.2M
2022-08-08 114.61 120.77 113.86 120.76 2.0M
2022-08-05 108.02 116.06 107.08 114.61 2.0M
2022-08-04 104.75 109.07 104.65 107.07 0.9M
2022-08-03 100.09 107.30 100.09 103.98 1.1M
2022-08-02 104.62 105.29 100.08 101.02 0.9M
2022-08-01 103.62 106.75 101.70 105.66 0.6M
2022-07-29 106.15 106.15 103.72 104.89 0.5M
2022-07-28 103.85 106.81 103.21 105.31 0.6M
2022-07-27 103.99 104.96 102.55 102.79 0.4M
2022-07-26 102.32 104.19 101.19 104.12 0.5M
2022-07-25 102.35 104.22 102.35 102.85 0.5M
2022-07-22 105.69 106.69 102.32 103.09 0.7M
2022-07-21 103.77 107.15 102.69 105.62 0.7M
2022-07-20 106.08 107.69 103.09 103.79 0.7M
2022-07-19 102.31 106.15 102.31 105.19 0.5M
2022-07-18 102.69 103.76 100.77 103.32 0.4M
2022-07-15 105.37 105.86 102.04 102.39 0.6M
2022-07-14 99.12 107.25 98.89 105.38 0.7M
2022-07-13 104.36 104.99 102.31 102.98 0.7M
2022-07-12 108.15 109.57 104.06 104.54 1.1M
2022-07-11 146.05 146.05 141.15 142.00 0.6M
2022-07-08 145.15 149.13 145.15 145.26 0.6M
2022-07-07 149.60 150.22 144.60 145.45 0.6M
2022-07-06 146.43 152.00 146.42 148.11 0.8M
2022-07-05 154.07 154.07 146.00 147.98 1.2M
2022-07-04 149.66 159.01 146.00 153.55 1.9M
2022-07-01 147.91 150.58 143.60 144.00 1.0M
2022-06-30 151.18 154.97 147.35 147.66 1.2M
2022-06-29 143.45 153.88 140.52 150.45 2.1M
2022-06-28 141.74 145.00 138.31 142.93 0.8M
2022-06-27 141.97 146.92 139.99 140.71 1.1M
2022-06-24 145.98 145.98 138.28 139.90 1.0M
2022-06-23 140.50 143.43 135.50 143.04 2.2M
2022-06-22 141.01 142.41 133.60 137.80 1.9M
2022-06-21 142.99 146.60 138.50 142.47 1.0M
2022-06-20 137.00 144.90 137.00 143.88 1.5M
2022-06-17 133.07 137.75 130.99 136.25 1.4M
2022-06-16 128.01 133.55 127.67 130.25 0.8M
2022-06-15 125.88 130.87 125.88 127.30 0.7M
2022-06-14 128.59 128.80 122.00 125.58 0.9M
2022-06-13 130.01 131.08 128.00 130.04 0.8M
2022-06-10 125.94 131.60 124.68 131.60 1.7M
2022-06-09 132.95 132.95 126.13 126.58 1.1M
2022-06-08 134.54 137.76 130.03 133.39 1.3M
2022-06-07 140.00 141.90 132.25 133.96 1.4M
2022-06-06 134.31 142.48 132.20 141.80 2.4M
2022-06-02 121.50 131.99 120.66 131.99 1.7M
2022-06-01 118.68 123.88 118.68 121.85 1.0M
2022-05-31 117.28 119.50 114.20 118.60 1.0M
2022-05-30 117.03 119.36 115.35 117.80 0.7M
2022-05-27 118.72 118.80 115.55 116.95 0.8M
2022-05-26 119.22 119.22 115.34 116.90 0.4M
2022-05-25 118.32 120.48 116.39 117.63 0.6M
2022-05-24 126.00 127.35 117.22 117.50 0.9M
2022-05-23 126.97 129.00 125.20 126.40 0.4M
2022-05-20 123.50 127.90 123.13 126.20 0.6M
2022-05-19 121.48 126.80 119.00 123.66 0.7M
2022-05-18 123.41 127.19 122.01 122.01 0.6M
2022-05-17 122.99 124.95 122.61 123.38 0.3M
2022-05-16 123.94 126.50 121.00 123.36 0.3M
2022-05-13 125.07 125.90 121.59 123.94 0.3M
2022-05-12 123.00 124.84 121.51 124.42 0.5M
2022-05-11 120.95 126.85 119.51 123.01 0.7M
2022-05-10 117.00 123.58 114.50 120.57 0.6M
2022-05-09 118.40 121.39 116.77 118.05 0.7M
2022-05-06 118.28 128.50 117.10 118.58 0.8M
2022-05-05 122.86 122.86 119.61 120.50 0.5M
2022-04-29 113.00 125.20 113.00 123.50 1.0M
2022-04-28 113.53 118.89 110.00 110.78 0.7M
2022-04-27 112.42 116.42 109.38 113.99 0.8M
2022-04-26 119.47 119.93 113.22 113.22 0.7M
2022-04-25 121.99 128.85 118.13 118.13 0.9M
2022-04-22 139.00 139.00 129.01 129.74 0.7M
2022-04-21 138.58 142.69 136.10 139.72 0.7M
2022-04-20 141.20 141.86 138.41 140.00 0.4M
2022-04-19 140.83 143.86 137.57 139.27 0.4M
2022-04-18 141.90 143.58 135.99 141.33 0.7M
2022-04-15 137.12 141.37 134.18 139.36 0.6M
2022-04-14 144.43 144.44 137.97 138.99 0.4M
2022-04-13 142.59 145.79 141.09 141.50 0.4M
2022-04-12 142.16 146.41 141.00 144.80 0.4M
2022-04-11 151.46 151.47 142.10 143.82 0.5M
2022-04-08 153.43 155.75 147.99 150.17 0.6M
2022-04-07 158.85 161.71 153.33 153.80 0.4M
2022-04-06 159.16 162.99 158.21 160.60 0.4M
2022-04-01 161.04 163.04 157.50 158.31 0.4M
2022-03-31 161.91 167.70 161.70 162.86 0.4M
2022-03-30 160.16 164.99 160.16 162.87 0.5M
2022-03-29 166.00 166.64 160.38 161.77 0.4M
2022-03-28 165.00 170.00 165.00 166.42 0.3M
2022-03-25 169.38 173.48 168.02 168.41 0.4M
2022-03-24 175.90 175.90 169.00 169.08 0.5M
2022-03-23 173.12 177.47 169.22 174.86 0.4M
2022-03-22 172.63 174.57 169.20 173.11 0.3M
2022-03-21 171.54 175.82 169.71 172.20 0.5M
2022-03-18 169.37 172.99 167.01 171.33 0.5M
2022-03-17 166.31 174.47 164.92 171.50 0.8M
2022-03-16 159.20 163.56 153.01 161.99 0.8M
2022-03-15 161.93 163.86 155.61 155.61 0.8M
2022-03-14 168.04 170.96 162.35 162.62 0.6M
2022-03-11 160.65 172.60 160.65 172.20 1.1M
2022-03-10 180.91 180.91 166.19 166.89 1.1M
2022-03-09 180.11 182.35 168.45 171.96 1.0M
2022-03-08 180.01 187.00 178.00 178.06 0.6M
2022-03-07 186.00 189.11 179.81 180.01 0.8M
2022-03-04 190.31 193.50 188.62 189.11 0.3M
2022-03-03 195.97 197.53 189.00 191.45 0.5M
2022-03-02 193.00 196.69 189.21 195.05 0.5M
2022-03-01 195.09 195.47 188.50 194.10 0.6M
2022-02-28 192.12 193.94 186.48 191.53 0.6M
2022-02-25 192.00 198.20 189.46 189.85 1.1M
2022-02-24 189.10 196.89 185.01 187.53 1.8M
2022-02-23 176.80 187.49 176.00 185.27 0.9M
2022-02-22 183.49 183.49 175.85 177.64 0.8M
2022-02-21 179.66 189.39 179.50 183.59 0.8M
2022-02-18 177.24 180.41 177.00 179.23 0.5M
2022-02-17 179.65 182.40 177.22 178.09 0.7M
2022-02-16 189.73 189.73 178.06 179.65 0.9M
2022-02-15 177.55 184.87 177.36 183.08 0.8M
2022-02-14 187.73 187.73 175.10 177.22 1.5M
2022-02-11 200.78 203.60 188.19 189.00 1.2M
2022-02-10 211.37 212.95 199.00 201.40 1.1M
2022-02-09 203.00 214.77 203.00 212.19 0.6M
2022-02-08 210.02 210.80 200.00 204.19 0.7M
2022-02-07 205.40 211.95 204.00 210.80 0.5M
2022-01-28 215.18 215.38 201.11 201.37 1.0M
2022-01-27 222.19 225.50 210.27 212.60 1.0M
2022-01-26 235.40 235.40 220.00 222.20 0.6M
2022-01-25 233.31 236.49 224.95 225.73 0.6M
2022-01-24 230.00 239.48 226.31 236.36 0.8M
2022-01-21 228.46 234.00 225.00 228.99 0.8M
2022-01-20 225.00 235.90 222.99 228.50 1.0M
2022-01-19 236.15 241.55 226.01 228.12 1.6M
2022-01-18 239.16 248.92 233.46 236.10 2.9M
2022-01-17 211.66 230.99 211.01 226.98 2.2M
2022-01-14 212.91 212.91 203.30 204.37 0.9M
2022-01-13 214.22 216.85 209.60 210.30 0.7M
2022-01-12 210.38 218.00 209.33 216.00 1.1M
2022-01-11 219.37 220.00 207.04 208.01 1.0M
2022-01-10 222.00 223.50 213.00 219.38 0.8M
2022-01-07 231.00 235.75 222.00 222.50 0.7M
2022-01-06 240.18 242.76 227.00 231.77 1.4M
2022-01-05 246.60 248.23 242.70 243.00 0.4M
2022-01-04 250.00 252.41 242.99 249.50 0.6M