DBG Technology Co Ltd Class A (300735)

300735
🏛️ 중국 →
28.35
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 8.94 8.98 8.86 8.88 2.9M
2022-12-29 8.92 8.98 8.87 8.88 2.4M
2022-12-28 9.02 9.09 8.88 8.88 3.4M
2022-12-27 9.02 9.10 8.94 9.06 2.8M
2022-12-26 8.85 9.05 8.85 9.00 3.5M
2022-12-23 8.93 8.99 8.81 8.90 2.6M
2022-12-22 9.18 9.20 8.95 8.97 3.8M
2022-12-21 9.32 9.39 9.05 9.11 3.9M
2022-12-20 9.24 9.41 9.19 9.32 2.8M
2022-12-19 9.45 9.51 9.24 9.27 4.5M
2022-12-16 9.69 9.75 9.46 9.48 6.1M
2022-12-15 9.61 9.80 9.48 9.76 5.6M
2022-12-14 9.66 9.78 9.61 9.65 5.4M
2022-12-13 9.74 9.74 9.55 9.56 6.3M
2022-12-12 9.70 9.80 9.60 9.75 4.0M
2022-12-09 9.72 9.78 9.60 9.70 4.1M
2022-12-08 9.87 9.87 9.70 9.71 4.7M
2022-12-07 9.85 9.93 9.78 9.85 4.9M
2022-12-06 9.83 9.99 9.80 9.87 6.3M
2022-12-05 9.80 9.87 9.76 9.82 4.3M
2022-12-02 9.69 9.79 9.65 9.77 4.5M
2022-12-01 9.70 9.84 9.65 9.65 6.0M
2022-11-30 9.61 9.64 9.53 9.58 4.4M
2022-11-29 9.50 9.63 9.45 9.61 4.4M
2022-11-28 9.41 9.47 9.33 9.41 5.4M
2022-11-25 9.71 9.82 9.54 9.57 4.9M
2022-11-24 9.70 9.82 9.64 9.77 4.4M
2022-11-23 9.83 9.86 9.48 9.67 7.8M
2022-11-22 9.99 10.09 9.79 9.85 6.8M
2022-11-21 9.98 10.06 9.89 10.04 5.8M
2022-11-18 10.13 10.27 10.00 10.02 9.3M
2022-11-17 10.05 10.15 9.93 10.15 7.1M
2022-11-16 10.15 10.32 10.04 10.10 8.9M
2022-11-15 9.70 10.18 9.57 10.17 13.2M
2022-11-14 9.72 9.94 9.65 9.67 7.4M
2022-11-11 9.90 9.95 9.72 9.72 7.8M
2022-11-10 9.78 9.90 9.62 9.68 6.9M
2022-11-09 9.96 10.03 9.84 9.86 5.8M
2022-11-08 10.11 10.15 9.90 9.96 7.2M
2022-11-07 10.15 10.21 10.02 10.13 7.1M
2022-11-04 9.88 10.19 9.83 10.15 9.6M
2022-11-03 9.72 9.93 9.71 9.86 7.5M
2022-11-02 9.73 9.94 9.72 9.84 7.3M
2022-11-01 9.50 9.79 9.37 9.74 9.0M
2022-10-31 9.12 9.64 9.10 9.52 9.8M
2022-10-28 9.78 9.85 9.15 9.19 13.1M
2022-10-27 10.17 10.25 9.71 9.86 18.3M
2022-10-26 10.18 10.46 10.10 10.40 9.4M
2022-10-25 10.11 10.21 9.88 10.07 7.9M
2022-10-24 10.27 10.52 10.09 10.11 9.2M
2022-10-21 10.35 10.40 10.15 10.27 6.8M
2022-10-20 10.13 10.39 10.02 10.26 8.5M
2022-10-19 10.32 10.38 10.18 10.27 5.6M
2022-10-18 10.30 10.44 10.18 10.32 6.8M
2022-10-17 10.12 10.31 10.08 10.29 7.5M
2022-10-14 10.09 10.23 10.03 10.13 8.7M
2022-10-13 9.90 10.15 9.82 9.99 8.7M
2022-10-12 9.59 9.92 9.45 9.91 7.2M
2022-10-11 9.49 9.65 9.32 9.58 6.4M
2022-10-10 9.80 9.80 9.34 9.37 6.5M
2022-09-30 10.00 10.07 9.71 9.71 7.6M
2022-09-29 10.21 10.22 9.95 10.01 6.1M
2022-09-28 10.44 10.44 10.01 10.06 8.5M
2022-09-27 10.21 10.50 10.21 10.45 9.0M
2022-09-26 10.09 10.55 10.05 10.20 12.3M
2022-09-23 10.50 10.59 10.13 10.17 8.8M
2022-09-22 10.55 10.71 10.49 10.51 7.1M
2022-09-21 10.70 10.74 10.44 10.67 5.5M
2022-09-20 10.68 10.82 10.61 10.70 6.7M
2022-09-19 10.73 10.87 10.45 10.58 7.2M
2022-09-16 10.97 11.07 10.72 10.77 7.3M
2022-09-15 11.60 11.70 10.80 11.04 14.2M
2022-09-14 11.65 11.74 11.41 11.57 10.0M
2022-09-13 12.02 12.21 11.73 11.81 10.6M
2022-09-09 11.86 12.01 11.61 11.93 11.2M
2022-09-08 12.35 12.53 11.88 11.91 16.2M
2022-09-07 12.13 12.65 12.09 12.29 17.6M
2022-09-06 11.99 12.50 11.80 12.31 18.7M
2022-09-05 12.12 12.26 11.94 12.05 10.6M
2022-09-02 11.75 12.29 11.75 12.19 13.8M
2022-09-01 11.97 12.13 11.60 11.70 14.9M
2022-08-31 12.45 12.83 11.89 11.96 21.6M
2022-08-30 12.80 13.20 12.58 12.65 19.7M
2022-08-29 12.45 13.09 12.40 12.90 20.4M
2022-08-26 12.75 13.19 12.55 12.62 25.3M
2022-08-25 13.11 13.34 12.33 12.51 34.8M
2022-08-24 13.90 14.14 13.06 13.19 41.1M
2022-08-23 13.41 13.89 13.41 13.66 31.7M
2022-08-22 13.76 13.99 13.40 13.47 32.6M
2022-08-19 14.58 14.70 13.66 13.81 54.5M
2022-08-18 14.50 14.99 13.99 14.78 59.2M
2022-08-17 14.68 15.50 14.45 14.61 70.9M
2022-08-16 14.33 15.27 13.76 14.91 77.5M
2022-08-15 13.89 14.77 13.87 14.16 80.1M
2022-08-12 13.70 14.28 13.37 13.90 99.4M
2022-08-11 11.04 13.16 11.03 13.16 67.2M
2022-08-10 10.98 11.00 10.80 10.97 7.5M
2022-08-09 11.15 11.24 10.82 10.96 10.9M
2022-08-08 11.03 11.25 10.90 11.14 10.6M
2022-08-05 10.79 11.04 10.70 11.03 9.3M
2022-08-04 10.78 10.85 10.48 10.70 7.3M
2022-08-03 10.78 11.05 10.48 10.55 9.9M
2022-08-02 11.05 11.13 10.46 10.72 11.6M
2022-08-01 10.98 11.31 10.88 11.25 9.4M
2022-07-29 11.29 11.32 11.05 11.11 10.5M
2022-07-28 10.88 11.50 10.88 11.31 17.7M
2022-07-27 10.73 10.85 10.70 10.81 6.6M
2022-07-26 11.06 11.06 10.58 10.73 11.8M
2022-07-25 10.95 11.15 10.80 11.00 14.7M
2022-07-22 11.09 11.17 10.71 10.91 12.9M
2022-07-21 11.30 11.46 10.90 11.06 18.1M
2022-07-20 11.58 11.65 11.16 11.39 20.3M
2022-07-19 11.73 11.96 11.34 11.59 34.6M
2022-07-18 11.00 12.06 10.85 11.73 41.2M
2022-07-15 10.08 11.54 9.89 10.91 37.6M
2022-07-14 9.81 10.15 9.71 9.98 5.8M
2022-07-13 9.76 9.83 9.67 9.81 3.5M
2022-07-12 10.07 10.13 9.71 9.72 5.8M
2022-07-11 10.18 10.24 9.90 9.98 6.5M
2022-07-08 10.21 10.45 10.17 10.24 7.0M
2022-07-07 9.97 10.32 9.91 10.18 7.6M
2022-07-06 10.00 10.14 9.86 9.96 5.5M
2022-07-05 10.29 10.32 9.83 10.03 10.0M
2022-07-04 10.25 10.29 10.08 10.25 6.8M
2022-07-01 10.54 10.54 10.19 10.26 8.2M
2022-06-30 10.48 10.53 10.36 10.45 7.1M
2022-06-29 10.79 10.83 10.42 10.43 12.7M
2022-06-28 10.29 10.94 10.23 10.84 14.2M
2022-06-27 10.34 10.42 10.21 10.35 8.3M
2022-06-24 10.25 10.38 10.16 10.36 7.9M
2022-06-23 9.95 10.19 9.89 10.19 6.4M
2022-06-22 10.40 10.48 9.91 9.95 12.4M
2022-06-21 10.10 10.80 10.10 10.40 15.5M
2022-06-20 10.05 10.20 10.00 10.14 6.7M
2022-06-17 9.91 10.10 9.88 10.06 6.2M
2022-06-16 9.82 10.12 9.82 10.02 7.0M
2022-06-15 9.84 10.11 9.77 9.88 7.6M
2022-06-14 9.82 9.88 9.50 9.80 6.5M
2022-06-13 9.71 9.86 9.60 9.82 6.3M
2022-06-10 9.58 9.76 9.56 9.74 7.1M
2022-06-09 9.94 9.94 9.52 9.59 7.9M
2022-06-08 10.00 10.10 9.73 9.99 5.4M
2022-06-07 10.18 10.18 9.95 10.04 6.0M
2022-06-06 10.10 10.28 10.01 10.18 6.9M
2022-06-02 9.98 10.07 9.81 10.03 6.4M
2022-06-01 9.78 10.04 9.71 9.95 8.6M
2022-05-31 9.43 9.81 9.33 9.78 8.0M
2022-05-30 9.28 9.53 9.21 9.43 6.1M
2022-05-27 9.55 9.66 9.19 9.27 8.0M
2022-05-26 9.58 9.85 9.24 9.66 9.1M
2022-05-25 9.41 9.57 9.35 9.55 4.2M
2022-05-24 9.94 9.95 9.42 9.42 6.9M
2022-05-23 9.75 9.95 9.75 9.89 5.6M
2022-05-20 9.74 9.91 9.63 9.81 5.3M
2022-05-19 9.60 9.74 9.53 9.74 3.4M
2022-05-18 9.69 9.86 9.66 9.72 5.2M
2022-05-17 9.62 9.70 9.45 9.67 4.8M
2022-05-16 9.81 10.05 9.61 9.64 5.0M
2022-05-13 9.78 9.86 9.65 9.77 4.0M
2022-05-12 9.64 9.85 9.62 9.78 6.3M
2022-05-11 9.56 10.06 9.47 9.72 9.8M
2022-05-10 9.26 9.58 9.19 9.52 5.9M
2022-05-09 9.46 9.61 9.29 9.40 6.2M
2022-05-06 9.15 9.56 9.12 9.38 6.5M
2022-05-05 8.89 9.52 8.88 9.29 10.6M
2022-04-29 8.75 8.93 8.58 8.88 7.9M
2022-04-28 8.70 8.79 8.45 8.54 6.0M
2022-04-27 8.10 8.78 7.95 8.76 10.9M
2022-04-26 8.75 8.80 8.16 8.19 10.8M
2022-04-25 9.42 9.42 8.66 8.68 13.5M
2022-04-22 9.19 9.35 8.99 9.32 5.6M
2022-04-21 9.43 9.63 9.18 9.20 6.7M
2022-04-20 9.42 9.64 9.39 9.49 6.8M
2022-04-19 9.47 9.62 9.33 9.42 5.1M
2022-04-18 9.40 9.56 9.28 9.46 5.0M
2022-04-15 9.26 9.52 9.23 9.39 6.2M
2022-04-14 9.31 9.55 9.24 9.26 6.9M
2022-04-13 9.60 9.60 9.25 9.26 6.7M
2022-04-12 9.59 9.76 9.40 9.72 6.5M
2022-04-11 10.01 10.05 9.58 9.63 6.2M
2022-04-08 10.37 10.38 9.96 10.08 8.7M
2022-04-07 10.46 10.52 10.28 10.32 5.2M
2022-04-06 10.80 10.87 10.48 10.58 8.4M
2022-04-01 10.93 11.01 10.80 10.86 3.6M
2022-03-31 11.13 11.13 10.92 10.93 2.9M
2022-03-30 11.05 11.20 10.95 11.13 4.8M
2022-03-29 11.06 11.17 10.81 10.94 6.8M
2022-03-28 11.04 11.15 10.76 10.98 5.3M
2022-03-25 11.18 11.31 10.99 11.01 5.6M
2022-03-24 11.39 11.41 11.20 11.22 5.9M
2022-03-23 11.49 11.66 11.40 11.47 3.6M
2022-03-22 11.44 11.63 11.28 11.44 3.9M
2022-03-21 11.27 11.52 11.22 11.46 6.7M
2022-03-18 11.15 11.33 11.04 11.27 5.1M
2022-03-17 10.60 11.26 10.59 11.10 9.8M
2022-03-16 10.45 10.57 9.95 10.52 7.8M
2022-03-15 10.87 10.92 10.25 10.27 6.5M
2022-03-14 11.18 11.21 10.88 10.88 4.2M
2022-03-11 11.13 11.21 10.81 11.20 3.9M
2022-03-10 11.09 11.23 11.05 11.13 6.3M
2022-03-09 11.01 11.25 10.43 10.81 6.8M
2022-03-08 11.30 11.49 10.93 11.07 5.2M
2022-03-07 11.65 11.69 11.27 11.32 5.2M
2022-03-04 11.97 12.08 11.69 11.72 6.0M
2022-03-03 12.41 12.46 12.05 12.06 6.1M
2022-03-02 12.25 12.40 12.13 12.39 4.3M
2022-03-01 12.24 12.45 12.15 12.31 4.3M
2022-02-28 12.37 12.40 12.07 12.24 3.3M
2022-02-25 12.30 12.51 12.23 12.29 4.1M
2022-02-24 12.33 12.60 12.04 12.22 8.7M
2022-02-23 12.11 12.57 12.11 12.37 8.2M
2022-02-22 12.25 12.30 12.02 12.10 4.8M
2022-02-21 12.27 12.44 12.16 12.39 4.7M
2022-02-18 12.13 12.28 12.06 12.27 4.1M
2022-02-17 12.31 12.39 12.15 12.22 5.4M
2022-02-16 12.34 12.45 12.23 12.28 3.7M
2022-02-15 12.12 12.39 12.05 12.19 3.9M
2022-02-14 11.96 12.47 11.88 12.13 7.2M
2022-02-11 12.62 12.76 11.92 11.98 10.3M
2022-02-10 12.82 12.86 12.65 12.70 4.0M
2022-02-09 12.50 12.80 12.38 12.76 5.2M
2022-02-08 12.48 12.59 12.23 12.43 5.6M
2022-02-07 12.67 12.75 12.47 12.54 3.7M
2022-01-28 12.47 12.69 12.22 12.47 4.2M
2022-01-27 12.81 12.95 12.32 12.48 6.0M
2022-01-26 12.82 12.98 12.55 12.86 6.3M
2022-01-25 12.99 13.08 12.67 12.80 7.3M
2022-01-24 13.00 13.42 12.85 12.99 6.8M
2022-01-21 13.25 13.32 12.85 12.88 7.6M
2022-01-20 13.92 13.98 13.22 13.28 10.2M
2022-01-19 13.76 14.00 13.72 13.92 5.3M
2022-01-18 13.96 14.03 13.70 13.76 7.2M
2022-01-17 13.80 14.13 13.78 13.97 6.9M
2022-01-14 13.81 13.97 13.68 13.83 4.2M
2022-01-13 14.15 14.17 13.80 13.84 6.4M
2022-01-12 14.02 14.44 13.97 14.16 6.3M
2022-01-11 13.75 14.41 13.75 14.01 8.2M
2022-01-10 13.70 14.02 13.60 13.83 7.0M
2022-01-07 14.30 14.36 13.70 13.70 12.6M
2022-01-06 14.49 14.64 14.20 14.23 12.4M
2022-01-05 15.19 15.20 14.52 14.75 13.5M
2022-01-04 15.20 15.65 15.10 15.28 13.1M