Dongguan Chitwing Technology Co Ltd (002855)

002855
🏛️ 중국 →
17.32
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
2021-12-31 9.12 9.15 9.05 9.09 0.8M
2021-12-30 9.01 9.12 9.00 9.10 1.0M
2021-12-29 9.08 9.15 8.92 9.03 0.9M
2021-12-28 8.91 9.10 8.91 9.05 1.0M
2021-12-27 8.88 9.00 8.78 8.94 0.9M
2021-12-24 9.00 9.12 8.90 8.94 1.0M
2021-12-23 9.13 9.15 9.01 9.06 1.0M
2021-12-22 9.08 9.20 9.06 9.16 1.8M
2021-12-21 8.97 9.14 8.94 9.09 1.6M
2021-12-20 8.99 9.09 8.94 8.98 1.3M
2021-12-17 9.07 9.12 8.97 9.02 1.5M
2021-12-16 9.08 9.13 9.03 9.12 1.6M
2021-12-15 8.98 9.23 8.90 9.14 3.2M
2021-12-14 8.81 8.98 8.72 8.96 1.9M
2021-12-13 8.89 8.99 8.78 8.81 1.7M
2021-12-10 8.83 8.95 8.81 8.88 1.5M
2021-12-09 8.76 8.94 8.76 8.89 2.4M
2021-12-08 8.82 8.93 8.76 8.87 2.1M
2021-12-07 9.07 9.15 8.76 8.79 3.1M
2021-12-06 8.98 9.29 8.93 9.12 4.7M
2021-12-03 9.81 9.81 9.09 9.12 10.3M
2021-12-02 8.93 9.82 8.81 9.82 6.7M
2021-12-01 8.79 8.96 8.73 8.93 1.5M
2021-11-30 8.62 8.90 8.60 8.79 1.1M
2021-11-29 8.76 8.76 8.55 8.62 0.6M
2021-11-26 8.84 8.84 8.66 8.79 0.8M
2021-11-25 8.82 8.84 8.70 8.76 0.9M
2021-11-24 8.70 8.85 8.61 8.75 1.2M
2021-11-23 8.63 8.75 8.59 8.67 1.0M
2021-11-22 8.75 8.85 8.63 8.68 1.1M
2021-11-19 8.51 8.81 8.49 8.74 1.4M
2021-11-18 8.65 8.89 7.74 8.50 1.9M
2021-11-17 8.56 8.65 8.43 8.60 1.2M
2021-11-16 8.58 8.72 8.53 8.55 0.8M
2021-11-15 8.48 8.72 8.48 8.64 1.2M
2021-11-12 8.43 8.58 8.41 8.54 0.7M
2021-11-11 8.51 8.54 8.43 8.45 0.6M
2021-11-10 8.42 8.48 8.33 8.46 0.8M
2021-11-09 8.26 8.47 8.26 8.42 1.2M
2021-11-08 8.22 8.33 8.11 8.24 0.7M
2021-11-05 8.15 8.43 8.12 8.31 1.4M
2021-11-04 7.90 8.45 7.90 8.20 2.2M
2021-11-03 7.84 7.95 7.84 7.91 0.3M
2021-11-02 7.98 8.02 7.78 7.84 0.7M
2021-11-01 8.06 8.07 7.90 7.98 0.4M
2021-10-29 7.83 8.05 7.81 7.97 0.5M
2021-10-28 7.91 7.98 7.76 7.90 0.6M
2021-10-27 8.18 8.18 7.81 7.86 1.4M
2021-10-26 8.07 8.44 8.07 8.19 0.8M
2021-10-25 8.16 8.20 8.06 8.09 0.5M
2021-10-22 8.23 8.25 8.13 8.16 0.7M
2021-10-21 8.37 8.44 8.22 8.26 0.5M
2021-10-20 8.25 8.37 8.20 8.33 0.9M
2021-10-19 8.25 8.32 8.20 8.25 0.7M
2021-10-18 8.20 8.39 8.17 8.28 1.3M
2021-10-15 8.83 8.84 8.00 8.39 3.1M
2021-10-14 8.88 8.92 8.81 8.87 0.4M
2021-10-13 8.89 8.99 8.76 8.93 0.6M
2021-10-12 8.97 9.00 8.83 8.89 0.5M
2021-10-11 9.09 9.10 8.92 8.96 0.8M
2021-10-08 8.80 9.13 8.80 9.05 1.3M
2021-09-30 8.57 8.88 8.56 8.77 0.9M
2021-09-29 8.69 8.74 8.56 8.59 0.8M
2021-09-28 8.71 8.78 8.61 8.72 0.8M
2021-09-27 8.90 8.95 8.60 8.71 1.2M
2021-09-24 9.04 9.05 8.85 8.88 0.8M
2021-09-23 8.95 9.05 8.90 8.98 0.9M
2021-09-22 8.80 8.94 8.80 8.88 0.7M
2021-09-17 9.06 9.09 8.82 8.91 1.4M
2021-09-16 9.16 9.27 9.03 9.08 1.1M
2021-09-15 9.15 9.21 9.03 9.14 0.9M
2021-09-14 9.11 9.22 9.05 9.09 0.8M
2021-09-13 9.14 9.21 9.08 9.16 1.0M
2021-09-10 9.25 9.25 9.09 9.14 1.2M
2021-09-09 9.26 9.29 9.20 9.25 1.0M
2021-09-08 8.93 9.35 8.92 9.28 2.7M
2021-09-07 8.90 8.96 8.86 8.92 1.0M
2021-09-06 8.85 8.93 8.78 8.93 1.1M
2021-09-03 8.74 8.85 8.73 8.82 1.3M
2021-09-02 8.82 8.82 8.66 8.73 1.2M
2021-09-01 8.67 8.79 8.60 8.75 1.9M
2021-08-31 8.76 8.76 8.56 8.65 2.2M
2021-08-30 9.01 9.10 8.70 8.77 2.8M
2021-08-27 9.36 9.40 9.17 9.26 1.3M
2021-08-26 9.44 9.45 9.34 9.35 1.1M
2021-08-25 9.35 9.46 9.31 9.43 1.8M
2021-08-24 9.28 9.39 9.25 9.29 1.5M
2021-08-23 9.13 9.38 9.13 9.34 1.8M
2021-08-20 9.22 9.22 9.03 9.13 0.9M
2021-08-19 9.16 9.27 9.12 9.20 0.9M
2021-08-18 9.04 9.40 9.04 9.24 1.2M
2021-08-17 9.18 9.27 9.00 9.04 1.3M
2021-08-16 9.10 9.28 9.08 9.23 1.4M
2021-08-13 9.09 9.18 9.06 9.15 1.1M
2021-08-12 9.13 9.17 9.10 9.13 1.4M
2021-08-11 9.03 9.12 9.02 9.09 1.5M
2021-08-10 9.07 9.15 8.99 9.07 1.3M
2021-08-09 8.92 9.08 8.87 9.07 1.8M
2021-08-06 8.95 9.01 8.87 8.96 1.0M
2021-08-05 8.95 8.98 8.81 8.97 1.3M
2021-08-04 8.86 8.99 8.86 8.95 0.7M
2021-08-03 9.02 9.04 8.86 8.90 1.1M
2021-08-02 8.80 8.98 8.76 8.95 1.0M
2021-07-30 8.73 8.88 8.73 8.87 0.9M
2021-07-29 8.69 8.85 8.69 8.80 1.1M
2021-07-28 8.86 8.86 8.47 8.63 1.4M
2021-07-27 8.84 9.00 8.76 8.82 1.3M
2021-07-26 8.90 8.97 8.73 8.80 1.0M
2021-07-23 9.12 9.12 8.90 8.90 1.1M
2021-07-22 8.95 9.14 8.93 9.06 1.7M
2021-07-21 8.80 8.95 8.80 8.93 1.2M
2021-07-20 8.84 8.88 8.76 8.88 1.1M
2021-07-19 8.80 8.88 8.68 8.77 1.3M
2021-07-16 8.89 8.92 8.76 8.83 1.9M
2021-07-15 9.32 9.34 8.85 8.89 3.5M
2021-07-14 9.45 9.52 9.31 9.32 1.9M
2021-07-13 9.55 9.61 9.45 9.52 1.5M
2021-07-12 9.53 9.59 9.43 9.58 1.9M
2021-07-09 9.44 9.53 9.34 9.50 1.4M
2021-07-08 9.53 9.53 9.37 9.49 1.2M
2021-07-07 9.49 9.52 9.40 9.50 1.1M
2021-07-06 9.43 9.54 9.33 9.49 1.4M
2021-07-05 9.20 9.43 9.20 9.40 1.2M
2021-07-02 9.23 9.31 9.12 9.17 0.9M
2021-07-01 9.39 9.47 9.16 9.17 1.2M
2021-06-30 9.35 9.48 9.27 9.43 0.9M
2021-06-29 9.47 9.47 9.27 9.31 1.2M
2021-06-28 9.30 9.48 9.26 9.46 1.0M
2021-06-25 9.57 9.57 9.31 9.35 1.5M
2021-06-24 9.57 9.57 9.46 9.51 1.0M
2021-06-23 9.55 9.57 9.44 9.52 0.9M
2021-06-22 9.37 9.55 9.34 9.55 1.7M
2021-06-21 9.38 9.42 9.33 9.37 1.2M
2021-06-18 9.36 9.40 9.23 9.38 1.4M
2021-06-17 9.23 9.44 9.19 9.36 1.8M
2021-06-16 9.19 9.34 9.16 9.23 1.6M
2021-06-15 9.24 9.35 9.16 9.21 1.3M
2021-06-11 9.32 9.46 9.15 9.25 2.0M
2021-06-10 9.22 9.32 9.13 9.32 1.7M
2021-06-09 9.06 9.20 9.06 9.18 1.6M
2021-06-08 9.02 9.08 8.95 9.08 1.3M
2021-06-07 8.96 9.04 8.95 8.98 1.0M
2021-06-04 8.91 9.00 8.90 8.96 0.8M
2021-06-03 9.02 9.07 8.98 8.99 1.5M
2021-06-02 9.08 9.11 8.96 8.99 1.1M
2021-06-01 9.08 9.13 9.01 9.12 0.9M
2021-05-31 9.04 9.08 8.92 9.08 0.8M
2021-05-28 9.09 9.14 8.97 9.01 0.9M
2021-05-27 9.04 9.18 9.04 9.14 1.0M
2021-05-26 9.02 9.21 9.00 9.16 1.2M
2021-05-25 9.10 9.11 8.98 9.07 0.8M
2021-05-24 9.03 9.10 8.96 9.08 1.0M
2021-05-21 8.92 9.06 8.92 8.99 0.9M
2021-05-20 9.00 9.05 8.90 8.92 0.8M
2021-05-19 8.98 9.02 8.92 9.00 0.5M
2021-05-18 8.93 9.00 8.90 8.98 0.6M
2021-05-17 9.06 9.06 8.96 8.97 0.8M
2021-05-14 8.95 9.08 8.94 9.06 0.9M
2021-05-13 9.08 9.12 8.91 8.92 1.4M
2021-05-12 9.17 9.37 9.04 9.08 1.2M
2021-05-11 8.95 9.22 8.93 9.17 1.7M
2021-05-10 8.93 9.04 8.85 9.00 1.3M
2021-05-07 8.89 9.11 8.79 8.94 1.2M
2021-05-06 8.86 9.03 8.78 8.95 1.6M
2021-04-30 9.02 9.08 8.80 8.82 1.7M
2021-04-29 9.30 9.30 9.03 9.05 2.3M
2021-04-28 9.90 9.90 9.12 9.18 3.1M
2021-04-27 9.78 9.89 9.71 9.77 1.2M
2021-04-26 9.87 9.96 9.74 9.77 1.1M
2021-04-23 10.06 10.06 9.86 9.89 1.1M
2021-04-22 10.13 10.15 9.95 9.99 1.5M
2021-04-21 10.08 10.20 10.03 10.13 1.1M
2021-04-20 10.18 10.31 10.12 10.16 1.3M
2021-04-19 10.00 10.33 10.00 10.23 2.2M
2021-04-16 10.05 10.11 9.83 10.00 2.6M
2021-04-15 10.17 10.23 9.97 10.09 2.0M
2021-04-14 10.03 10.24 9.96 10.17 1.3M
2021-04-13 9.94 10.09 9.82 10.03 1.0M
2021-04-12 10.05 10.06 9.91 9.95 0.9M
2021-04-09 9.79 10.04 9.72 10.00 1.5M
2021-04-08 10.00 10.03 9.77 9.79 1.3M
2021-04-07 9.97 10.05 9.94 10.04 0.8M
2021-04-06 10.02 10.14 9.90 9.98 1.1M
2021-04-02 9.86 10.10 9.83 9.97 1.1M
2021-04-01 9.99 10.05 9.85 9.86 1.0M
2021-03-31 9.91 10.06 9.84 10.01 1.0M
2021-03-30 9.93 10.09 9.81 9.89 1.0M
2021-03-29 10.02 10.13 9.96 10.01 0.7M
2021-03-26 10.08 10.17 10.05 10.08 0.9M
2021-03-25 10.21 10.26 10.08 10.10 0.8M
2021-03-24 10.21 10.29 10.11 10.21 1.1M
2021-03-23 10.29 10.30 10.07 10.21 1.5M
2021-03-22 10.12 10.30 10.02 10.26 1.7M
2021-03-19 9.86 10.18 9.64 10.11 1.6M
2021-03-18 10.04 10.04 9.85 9.93 1.1M
2021-03-17 10.05 10.12 9.85 10.01 1.2M
2021-03-16 9.79 10.06 9.72 10.05 1.4M
2021-03-15 9.94 9.94 9.72 9.78 1.0M
2021-03-12 9.88 9.97 9.76 9.85 1.2M
2021-03-11 9.83 9.98 9.68 9.98 1.3M
2021-03-10 9.94 10.07 9.73 9.87 1.5M
2021-03-09 10.19 10.30 9.80 9.95 2.2M
2021-03-08 10.30 10.44 10.01 10.01 1.8M
2021-03-05 10.10 10.26 10.06 10.22 1.0M
2021-03-04 10.14 10.27 10.09 10.12 1.3M
2021-03-03 10.20 10.29 10.10 10.18 1.2M
2021-03-02 10.24 10.29 10.10 10.20 1.7M
2021-03-01 10.00 10.27 10.00 10.22 1.5M
2021-02-26 9.80 10.05 9.66 10.00 1.7M
2021-02-25 9.96 10.01 9.81 9.86 1.3M
2021-02-24 9.93 10.06 9.84 9.95 1.7M
2021-02-23 9.80 10.00 9.71 9.92 1.5M
2021-02-22 9.92 10.12 9.84 9.88 2.6M
2021-02-19 9.44 9.84 9.36 9.82 1.8M
2021-02-18 9.21 9.52 9.21 9.45 1.5M
2021-02-10 9.38 9.38 9.13 9.19 1.0M
2021-02-09 9.18 9.32 9.06 9.26 1.3M
2021-02-08 9.18 9.24 9.00 9.15 1.0M
2021-02-05 9.18 9.45 9.06 9.09 1.4M
2021-02-04 9.50 9.59 9.15 9.24 2.4M
2021-02-03 9.84 9.89 9.52 9.65 2.2M
2021-02-02 10.07 10.07 9.73 9.79 2.4M
2021-02-01 9.68 10.06 9.55 10.00 3.8M
2021-01-29 9.39 9.98 9.27 9.79 4.3M
2021-01-28 9.24 9.68 9.24 9.39 2.3M
2021-01-27 9.49 9.66 9.31 9.35 2.7M
2021-01-26 9.08 9.40 9.08 9.23 1.1M
2021-01-25 9.54 9.55 9.15 9.20 1.6M
2021-01-22 9.63 9.63 9.38 9.49 1.4M
2021-01-21 9.62 9.79 9.62 9.63 1.3M
2021-01-20 9.68 9.74 9.56 9.72 1.3M
2021-01-19 9.67 9.73 9.57 9.63 1.6M
2021-01-18 9.49 9.72 9.45 9.69 1.4M
2021-01-15 9.26 9.60 9.26 9.45 1.6M
2021-01-14 9.08 9.39 8.98 9.26 1.5M
2021-01-13 9.29 9.30 8.98 9.08 2.2M
2021-01-12 9.40 9.57 9.04 9.27 2.3M
2021-01-11 9.68 9.84 9.40 9.46 2.1M
2021-01-08 9.50 9.77 9.32 9.62 2.3M
2021-01-07 10.02 10.14 9.50 9.63 3.3M
2021-01-06 10.48 10.48 10.02 10.08 2.5M
2021-01-05 10.59 10.61 10.40 10.46 2.0M
2021-01-04 10.39 10.61 10.33 10.57 1.9M