Dongguan Golden Sun Abrasives Co Ltd (300606)

300606
🏛️ 중국 →
24.05
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 11.48 11.82 11.32 11.74 1.5M
2022-12-29 11.50 11.53 11.30 11.32 0.6M
2022-12-28 11.69 11.70 11.38 11.50 0.9M
2022-12-27 11.64 11.78 11.50 11.70 0.8M
2022-12-26 11.32 11.67 11.32 11.63 0.9M
2022-12-23 11.32 11.48 11.20 11.32 0.8M
2022-12-22 11.70 11.70 11.23 11.28 1.1M
2022-12-21 11.75 11.84 11.55 11.61 1.1M
2022-12-20 11.44 11.83 11.44 11.75 1.4M
2022-12-19 12.01 12.07 11.50 11.57 1.6M
2022-12-16 12.25 12.28 11.97 11.99 1.4M
2022-12-15 12.12 12.32 12.10 12.27 0.9M
2022-12-14 12.15 12.35 12.13 12.15 1.0M
2022-12-13 12.30 12.33 12.20 12.22 1.1M
2022-12-12 12.39 12.46 12.22 12.35 1.0M
2022-12-09 12.50 12.62 12.31 12.34 1.1M
2022-12-08 12.76 12.76 12.42 12.50 1.4M
2022-12-07 12.62 12.78 12.51 12.70 1.4M
2022-12-06 12.90 12.90 12.67 12.67 1.7M
2022-12-05 12.93 13.05 12.72 12.91 1.5M
2022-12-02 12.70 12.94 12.66 12.91 1.1M
2022-12-01 12.79 13.03 12.72 12.73 1.6M
2022-11-30 12.64 12.81 12.42 12.81 1.6M
2022-11-29 12.52 12.76 12.41 12.64 1.8M
2022-11-28 12.62 12.65 12.30 12.40 1.7M
2022-11-25 12.88 12.95 12.56 12.62 1.6M
2022-11-24 12.86 13.13 12.80 12.86 2.1M
2022-11-23 13.09 13.18 12.37 12.79 3.8M
2022-11-22 13.32 13.55 12.99 13.01 2.7M
2022-11-21 13.09 13.49 12.98 13.32 3.3M
2022-11-18 13.48 13.53 13.16 13.22 3.2M
2022-11-17 13.47 13.59 13.23 13.46 3.1M
2022-11-16 13.76 13.87 13.46 13.47 4.5M
2022-11-15 13.65 14.05 13.40 13.84 6.3M
2022-11-14 13.36 14.00 13.08 13.80 8.6M
2022-11-11 13.32 13.85 13.02 13.50 9.0M
2022-11-10 12.60 13.37 12.56 13.11 6.7M
2022-11-09 12.61 12.74 12.51 12.72 2.4M
2022-11-08 12.70 12.80 12.39 12.67 3.4M
2022-11-07 12.75 12.75 12.44 12.62 3.0M
2022-11-04 12.57 12.77 12.48 12.63 3.2M
2022-11-03 12.47 12.64 12.38 12.49 2.7M
2022-11-02 12.52 12.71 12.35 12.55 4.2M
2022-11-01 12.21 12.70 12.06 12.52 3.7M
2022-10-31 11.79 12.25 11.74 12.13 4.0M
2022-10-28 12.43 12.60 11.85 11.87 4.4M
2022-10-27 12.75 13.05 12.60 12.65 4.5M
2022-10-26 12.23 12.97 12.00 12.90 6.9M
2022-10-25 12.00 12.40 11.80 12.23 3.6M
2022-10-24 12.24 12.53 11.97 12.06 4.3M
2022-10-21 12.58 12.60 12.18 12.24 2.7M
2022-10-20 12.28 12.48 12.01 12.32 4.5M
2022-10-19 12.26 12.47 11.90 12.29 5.3M
2022-10-18 12.60 12.60 12.11 12.19 6.2M
2022-10-17 11.41 13.08 11.38 12.64 9.7M
2022-10-14 11.16 11.43 11.10 11.40 2.7M
2022-10-13 10.96 11.25 10.84 11.05 2.4M
2022-10-12 10.66 10.97 10.37 10.95 2.2M
2022-10-11 10.79 10.79 10.52 10.58 1.8M
2022-10-10 10.90 11.16 10.60 10.66 1.6M
2022-09-30 11.21 11.23 10.86 10.89 1.8M
2022-09-29 11.39 11.39 11.02 11.17 1.7M
2022-09-28 11.72 11.75 11.18 11.23 2.3M
2022-09-27 11.44 11.78 11.40 11.72 1.9M
2022-09-26 11.66 11.71 11.33 11.45 1.8M
2022-09-23 12.12 12.15 11.55 11.66 2.6M
2022-09-22 11.98 12.22 11.86 12.02 2.4M
2022-09-21 11.93 12.20 11.80 12.17 2.0M
2022-09-20 11.60 12.09 11.60 12.02 2.5M
2022-09-19 12.05 12.29 11.67 11.81 2.7M
2022-09-16 12.26 12.30 11.91 11.93 1.8M
2022-09-15 12.88 12.92 12.04 12.28 4.0M
2022-09-14 12.83 12.98 12.61 12.83 2.0M
2022-09-13 12.91 13.15 12.76 13.02 2.5M
2022-09-09 13.25 13.30 12.80 12.91 3.2M
2022-09-08 13.78 13.97 13.02 13.15 4.3M
2022-09-07 13.35 13.97 13.25 13.75 5.9M
2022-09-06 12.97 13.44 12.76 13.42 4.3M
2022-09-05 13.47 13.70 12.90 12.96 4.5M
2022-09-02 12.90 13.48 12.84 13.46 3.7M
2022-09-01 13.25 13.52 12.88 12.93 4.2M
2022-08-31 14.01 14.48 13.15 13.22 8.2M
2022-08-30 15.19 15.19 14.23 14.35 5.3M
2022-08-29 14.07 15.21 14.07 14.90 8.6M
2022-08-26 15.24 15.80 14.31 14.40 11.9M
2022-08-25 16.30 17.40 15.07 15.57 12.9M
2022-08-24 15.31 16.80 15.14 16.37 15.9M
2022-08-23 15.31 15.54 14.85 15.23 6.8M
2022-08-22 15.72 16.06 14.98 15.37 9.0M
2022-08-19 17.01 17.13 15.69 15.92 11.4M
2022-08-18 17.01 17.76 16.84 17.48 12.2M
2022-08-17 17.01 18.38 16.31 17.19 18.4M
2022-08-16 15.09 17.50 14.84 16.90 20.3M
2022-08-15 15.78 15.89 14.91 15.14 15.5M
2022-08-12 13.78 16.54 13.78 16.40 22.1M
2022-08-11 13.94 14.07 13.69 13.78 3.0M
2022-08-10 13.60 14.08 13.54 13.83 4.9M
2022-08-09 13.80 13.88 13.48 13.59 6.6M
2022-08-08 13.01 14.68 12.83 14.06 10.4M
2022-08-05 12.73 12.92 12.57 12.92 2.5M
2022-08-04 12.39 12.75 12.27 12.73 2.1M
2022-08-03 12.41 12.84 12.25 12.29 2.3M
2022-08-02 12.74 12.74 12.16 12.39 3.2M
2022-08-01 12.81 12.91 12.61 12.84 2.0M
2022-07-29 12.78 12.96 12.69 12.82 1.8M
2022-07-28 12.91 13.02 12.75 12.80 1.9M
2022-07-27 12.68 12.94 12.56 12.90 2.5M
2022-07-26 12.52 12.75 12.29 12.62 1.8M
2022-07-25 12.64 12.73 12.46 12.58 1.8M
2022-07-22 12.28 12.80 12.28 12.61 2.7M
2022-07-21 12.63 12.74 12.28 12.40 2.6M
2022-07-20 12.28 12.66 12.26 12.60 3.0M
2022-07-19 12.27 12.40 12.05 12.28 2.4M
2022-07-18 11.90 12.32 11.82 12.15 2.2M
2022-07-15 12.14 12.26 11.75 11.75 1.8M
2022-07-14 12.07 12.17 11.89 12.16 1.2M
2022-07-13 11.83 12.15 11.68 12.03 1.9M
2022-07-12 12.01 12.18 11.75 11.79 1.8M
2022-07-11 12.05 12.30 11.90 12.15 1.6M
2022-07-08 12.13 12.39 12.01 12.09 1.9M
2022-07-07 11.97 12.23 11.92 12.06 1.5M
2022-07-06 11.98 12.17 11.69 11.99 1.8M
2022-07-05 12.30 12.38 11.87 12.01 2.4M
2022-07-04 12.12 12.43 12.05 12.25 1.9M
2022-07-01 12.09 12.32 11.93 12.19 2.6M
2022-06-30 12.02 12.53 12.01 12.15 3.0M
2022-06-29 12.40 12.50 12.00 12.07 3.7M
2022-06-28 11.72 12.57 11.63 12.47 6.0M
2022-06-27 11.51 11.84 11.51 11.73 1.9M
2022-06-24 11.60 11.65 11.51 11.58 1.3M
2022-06-23 11.20 11.56 11.18 11.55 1.5M
2022-06-22 11.55 11.57 11.20 11.25 1.3M
2022-06-21 11.37 11.63 11.28 11.56 1.9M
2022-06-20 11.15 11.40 11.05 11.36 1.5M
2022-06-17 11.10 11.26 11.00 11.15 1.2M
2022-06-16 11.02 11.25 11.02 11.18 1.0M
2022-06-15 11.15 11.34 11.10 11.12 1.1M
2022-06-14 11.10 11.22 10.80 11.22 1.6M
2022-06-13 11.12 11.30 11.00 11.10 1.5M
2022-06-10 11.05 11.28 10.81 11.18 1.2M
2022-06-09 11.25 11.26 11.02 11.11 1.4M
2022-06-08 11.30 11.51 11.06 11.32 1.8M
2022-06-07 11.43 11.60 11.23 11.34 1.6M
2022-06-06 11.31 11.55 11.27 11.46 2.4M
2022-06-02 11.20 11.37 11.02 11.30 1.6M
2022-06-01 11.22 11.29 11.06 11.21 1.6M
2022-05-31 11.20 11.26 10.90 11.20 2.0M
2022-05-30 10.96 11.22 10.91 11.20 2.2M
2022-05-27 10.92 11.17 10.83 10.95 1.9M
2022-05-26 10.94 10.97 10.62 10.82 1.7M
2022-05-25 10.73 11.06 10.71 10.92 2.0M
2022-05-24 11.50 11.59 11.07 11.09 2.6M
2022-05-23 11.55 11.63 11.47 11.56 1.9M
2022-05-20 11.33 11.53 11.31 11.52 1.9M
2022-05-19 11.20 11.42 11.14 11.33 2.0M
2022-05-18 11.07 11.31 11.03 11.23 1.5M
2022-05-17 11.18 11.19 10.94 11.13 1.0M
2022-05-16 11.25 11.32 11.09 11.18 1.3M
2022-05-13 10.97 11.25 10.92 11.17 2.1M
2022-05-12 10.87 11.00 10.79 10.92 1.5M
2022-05-11 11.07 11.14 10.85 10.85 2.4M
2022-05-10 10.85 11.10 10.79 11.07 1.7M
2022-05-09 10.70 11.03 10.70 10.93 1.4M
2022-05-06 10.70 10.90 10.62 10.77 1.2M
2022-05-05 10.65 10.95 10.57 10.85 1.7M
2022-04-29 10.07 10.75 10.00 10.70 2.4M
2022-04-28 10.40 10.59 10.01 10.07 2.3M
2022-04-27 10.29 10.60 9.82 10.40 3.6M
2022-04-26 10.61 11.00 10.35 10.35 3.1M
2022-04-25 10.95 11.13 10.52 10.52 3.1M
2022-04-22 10.63 11.28 10.63 11.03 4.6M
2022-04-21 11.54 11.65 10.70 10.83 4.7M
2022-04-20 10.53 10.67 10.34 10.49 0.7M
2022-04-19 10.36 10.50 10.21 10.48 0.6M
2022-04-18 10.14 10.38 9.91 10.35 0.6M
2022-04-15 10.46 10.47 10.14 10.20 0.9M
2022-04-14 10.51 10.71 10.47 10.51 0.8M
2022-04-13 10.62 10.99 10.40 10.56 1.4M
2022-04-12 10.31 10.64 10.16 10.62 1.1M
2022-04-11 10.67 10.67 10.13 10.23 1.1M
2022-04-08 10.75 10.86 10.55 10.61 1.0M
2022-04-07 10.98 11.03 10.68 10.73 1.1M
2022-04-06 10.82 11.08 10.79 10.99 1.2M
2022-04-01 11.02 11.03 10.80 10.82 1.3M
2022-03-31 10.94 11.12 10.88 11.01 1.1M
2022-03-30 10.91 11.00 10.82 10.96 1.0M
2022-03-29 11.15 11.19 10.80 10.86 1.4M
2022-03-28 11.20 11.29 10.98 11.13 0.8M
2022-03-25 11.21 11.39 11.16 11.20 0.9M
2022-03-24 11.39 11.47 11.11 11.21 1.5M
2022-03-23 11.30 11.45 11.24 11.40 1.0M
2022-03-22 11.23 11.36 11.15 11.30 0.8M
2022-03-21 11.21 11.35 11.15 11.27 1.0M
2022-03-18 11.03 11.28 10.98 11.23 0.9M
2022-03-17 11.13 11.20 10.97 11.03 1.3M
2022-03-16 10.76 10.97 10.49 10.91 1.3M
2022-03-15 11.05 11.19 10.60 10.60 1.5M
2022-03-14 11.53 11.53 11.11 11.13 1.0M
2022-03-11 11.30 11.57 11.00 11.52 1.1M
2022-03-10 11.33 11.59 11.28 11.43 1.4M
2022-03-09 11.62 11.65 10.72 11.18 1.8M
2022-03-08 11.79 11.88 11.46 11.47 1.5M
2022-03-07 11.93 11.99 11.33 11.77 1.4M
2022-03-04 11.97 12.10 11.81 11.91 1.1M
2022-03-03 11.98 12.08 11.89 12.03 1.2M
2022-03-02 11.97 12.05 11.86 11.97 1.0M
2022-03-01 11.87 12.05 11.83 11.97 1.6M
2022-02-28 11.84 11.97 11.55 11.76 1.5M
2022-02-25 11.84 12.18 11.83 11.91 1.6M
2022-02-24 11.98 12.25 11.62 11.80 2.4M
2022-02-23 11.81 12.05 11.81 12.03 1.3M
2022-02-22 11.98 12.03 11.78 11.81 1.6M
2022-02-21 11.85 12.11 11.81 12.03 1.4M
2022-02-18 11.79 11.89 11.59 11.89 1.1M
2022-02-17 11.83 12.03 11.69 11.79 1.6M
2022-02-16 11.74 11.99 11.53 11.88 2.2M
2022-02-15 11.62 11.77 11.44 11.51 1.1M
2022-02-14 11.53 11.77 11.43 11.67 1.2M
2022-02-11 11.76 11.85 11.53 11.59 1.3M
2022-02-10 11.83 11.97 11.71 11.85 1.3M
2022-02-09 11.80 11.97 11.75 11.93 1.1M
2022-02-08 11.57 11.85 11.57 11.83 1.3M
2022-02-07 11.60 11.81 11.47 11.69 2.0M
2022-01-28 11.15 11.53 11.11 11.43 1.3M
2022-01-27 11.70 11.70 11.11 11.14 1.6M
2022-01-26 11.32 11.67 11.29 11.57 1.7M
2022-01-25 11.83 11.91 11.27 11.29 1.8M
2022-01-24 12.07 12.07 11.80 11.83 1.2M
2022-01-21 12.03 12.20 11.90 12.07 2.6M
2022-01-20 12.76 12.76 12.03 12.03 3.8M
2022-01-19 12.45 12.79 12.43 12.77 2.4M
2022-01-18 13.10 13.11 12.40 12.47 3.2M
2022-01-17 13.01 13.11 12.81 13.03 1.8M
2022-01-14 12.93 13.19 12.77 12.80 1.9M
2022-01-13 13.11 13.21 12.96 12.99 1.9M
2022-01-12 12.73 13.31 12.67 13.12 2.3M
2022-01-11 12.77 13.11 12.72 12.82 1.6M
2022-01-10 12.50 12.77 12.39 12.71 1.1M
2022-01-07 12.81 12.95 12.54 12.54 1.6M
2022-01-06 12.68 12.93 12.60 12.81 1.1M
2022-01-05 12.90 12.90 12.64 12.71 1.6M
2022-01-04 12.68 12.93 12.55 12.86 2.3M