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
2025-09-26 23.00 24.79 23.00 24.05 17.0M
2025-09-25 25.48 26.00 23.83 23.94 26.6M
2025-09-24 24.60 25.00 24.30 24.72 10.4M
2025-09-23 24.53 24.80 23.78 24.76 12.8M
2025-09-22 23.00 24.68 22.40 24.55 15.5M
2025-09-19 23.79 24.08 22.88 22.96 12.8M
2025-09-18 22.06 25.07 21.95 23.80 25.4M
2025-09-17 20.73 22.80 20.64 21.94 15.7M
2025-09-16 20.35 20.79 20.08 20.73 4.6M
2025-09-15 20.50 20.60 20.17 20.25 4.2M
2025-09-12 20.21 20.59 20.02 20.46 5.4M
2025-09-11 19.80 20.40 19.50 20.32 5.2M
2025-09-10 19.91 20.35 19.80 19.85 4.9M
2025-09-09 20.90 20.90 19.74 19.89 7.2M
2025-09-08 21.30 21.34 20.72 20.95 5.0M
2025-09-05 21.04 21.50 20.20 21.34 5.7M
2025-09-04 21.17 21.54 20.08 20.45 6.0M
2025-09-03 22.18 22.18 20.95 21.08 8.7M
2025-09-02 23.49 23.65 21.92 22.11 7.9M
2025-09-01 23.23 23.87 22.93 23.42 7.5M
2025-08-29 23.32 23.41 22.81 22.94 6.5M
2025-08-28 23.03 23.95 22.61 23.30 9.3M
2025-08-27 24.16 24.44 23.00 23.01 12.8M
2025-08-26 23.89 25.01 23.64 24.63 7.8M
2025-08-25 24.60 24.61 23.85 23.95 8.7M
2025-08-22 23.99 25.11 23.99 24.31 9.7M
2025-08-21 24.03 24.49 23.45 23.89 8.3M
2025-08-20 23.94 24.55 23.72 23.92 8.0M
2025-08-19 23.74 24.24 23.18 24.15 13.8M
2025-08-18 22.78 23.98 22.51 23.80 15.5M
2025-08-15 21.50 22.99 21.31 22.58 13.5M
2025-08-14 21.62 21.75 21.05 21.37 8.1M
2025-08-13 21.98 22.19 21.59 21.65 5.9M
2025-08-12 21.72 22.22 21.45 21.89 8.5M
2025-08-11 20.83 21.98 20.83 21.88 10.8M
2025-08-08 20.95 20.95 20.63 20.84 3.9M
2025-08-07 20.65 21.00 20.65 20.99 4.8M
2025-08-06 20.71 21.10 20.59 20.83 5.3M
2025-08-05 20.40 20.71 20.35 20.69 4.4M
2025-08-04 19.83 20.36 19.79 20.35 5.2M
2025-08-01 19.80 20.06 19.70 19.95 3.1M
2025-07-31 19.79 20.19 19.66 19.75 3.5M
2025-07-30 19.99 20.08 19.68 19.86 3.6M
2025-07-29 20.20 20.32 19.87 20.02 3.5M
2025-07-28 19.83 20.27 19.73 20.21 5.4M
2025-07-25 19.56 19.77 19.50 19.76 2.9M
2025-07-24 19.26 19.59 19.20 19.57 2.9M
2025-07-23 19.82 19.82 19.23 19.26 4.5M
2025-07-22 20.03 20.03 19.62 19.75 4.4M
2025-07-21 19.94 20.03 19.78 20.03 3.2M
2025-07-18 20.15 20.28 19.82 19.93 3.3M
2025-07-17 19.87 20.35 19.75 20.14 4.2M
2025-07-16 19.88 19.98 19.71 19.88 2.8M
2025-07-15 20.05 20.18 19.60 19.87 4.3M
2025-07-14 19.82 20.33 19.64 20.22 5.6M
2025-07-11 19.88 19.95 19.56 19.77 5.3M
2025-07-10 20.43 20.73 19.68 19.88 8.0M
2025-07-09 20.74 20.85 20.30 20.45 11.2M
2025-07-08 20.94 21.89 20.70 21.30 11.5M
2025-07-07 20.40 21.10 20.21 20.95 6.9M
2025-07-04 21.70 21.90 20.60 20.64 12.5M
2025-07-03 21.89 22.13 21.06 22.12 16.4M
2025-07-02 20.69 22.55 20.69 22.40 25.2M
2025-07-01 19.82 23.33 19.80 21.69 25.4M
2025-06-30 19.52 19.87 19.42 19.72 4.7M
2025-06-27 19.27 19.70 19.08 19.50 5.1M
2025-06-26 19.49 19.60 19.23 19.27 4.0M
2025-06-25 19.39 19.56 19.26 19.46 5.4M
2025-06-24 18.94 19.31 18.93 19.30 4.0M
2025-06-23 18.67 19.05 18.49 19.00 3.3M
2025-06-20 18.67 19.50 18.60 18.96 4.5M
2025-06-19 18.90 19.20 18.49 18.60 3.3M
2025-06-18 18.85 19.14 18.70 19.02 3.2M
2025-06-17 19.01 19.47 18.83 18.98 6.3M
2025-06-16 18.36 19.78 18.36 19.21 8.4M
2025-06-13 18.74 19.09 18.42 18.44 4.5M
2025-06-12 18.69 19.09 18.56 19.05 4.2M
2025-06-11 18.52 18.92 18.42 18.65 3.2M
2025-06-10 18.77 18.84 18.14 18.52 3.8M
2025-06-09 18.61 18.87 18.54 18.83 2.8M
2025-06-06 18.33 18.60 18.24 18.52 2.3M
2025-06-05 18.41 18.59 18.18 18.44 2.8M
2025-06-04 18.04 18.69 18.00 18.32 3.2M
2025-06-03 17.77 18.15 17.60 18.04 2.0M
2025-05-30 18.24 18.24 17.80 17.87 2.4M
2025-05-29 17.90 18.23 17.83 18.23 3.0M
2025-05-28 18.00 18.23 17.84 17.98 2.6M
2025-05-27 17.86 18.53 17.84 18.21 4.7M
2025-05-26 17.73 18.18 17.66 17.88 2.2M
2025-05-23 17.65 18.29 17.52 17.80 3.1M
2025-05-22 17.90 18.09 17.52 17.63 1.7M
2025-05-21 18.03 18.21 17.78 17.94 1.9M
2025-05-20 17.99 18.36 17.94 18.09 1.8M
2025-05-19 17.84 18.19 17.79 18.07 1.9M
2025-05-16 17.69 18.23 17.56 17.97 2.9M
2025-05-15 17.77 17.79 17.49 17.64 1.7M
2025-05-14 17.93 18.07 17.67 17.76 2.1M
2025-05-13 18.32 18.41 17.86 17.89 2.1M
2025-05-12 17.90 18.04 17.79 18.01 2.2M
2025-05-09 18.07 18.12 17.61 17.71 2.6M
2025-05-08 17.62 18.06 17.62 18.02 3.2M
2025-05-07 17.65 17.88 17.49 17.62 3.3M
2025-05-06 16.87 17.53 16.70 17.50 3.2M
2025-04-30 16.58 16.90 16.36 16.75 3.2M
2025-04-29 16.04 17.37 16.04 16.44 4.0M
2025-04-28 15.77 15.97 15.53 15.71 1.8M
2025-04-25 16.02 16.15 15.90 15.95 1.7M
2025-04-24 16.50 16.50 15.94 16.02 2.3M
2025-04-23 16.10 16.45 16.09 16.41 2.5M
2025-04-22 16.24 16.24 15.96 15.99 1.7M
2025-04-21 15.89 16.20 15.70 16.16 1.7M
2025-04-18 15.86 16.08 15.65 15.83 2.1M
2025-04-17 15.99 16.22 15.69 15.90 2.3M
2025-04-16 16.41 16.50 15.52 15.83 2.9M
2025-04-15 16.74 16.74 16.21 16.43 1.9M
2025-04-14 16.42 16.81 16.37 16.44 3.1M
2025-04-11 15.73 16.36 15.65 16.06 3.0M
2025-04-10 15.98 16.30 15.82 15.82 3.6M
2025-04-09 14.98 15.69 13.77 15.48 4.8M
2025-04-08 14.62 15.60 14.31 14.98 4.5M
2025-04-07 17.01 17.25 14.62 14.62 5.3M
2025-04-03 18.40 18.70 18.07 18.28 1.9M
2025-04-02 18.50 18.77 18.41 18.61 1.4M
2025-04-01 18.44 18.79 18.44 18.56 1.5M
2025-03-31 18.51 18.66 18.06 18.45 2.1M
2025-03-28 18.98 19.29 18.66 18.66 2.0M
2025-03-27 19.20 19.27 18.78 19.02 2.4M
2025-03-26 18.81 19.50 18.81 19.30 3.1M
2025-03-25 19.15 19.15 18.73 18.86 2.8M
2025-03-24 20.07 20.20 18.50 19.20 5.8M
2025-03-21 20.90 21.03 20.05 20.05 6.7M
2025-03-20 21.10 21.58 20.71 21.34 6.1M
2025-03-19 21.08 21.30 20.83 21.03 4.2M
2025-03-18 21.12 21.45 21.11 21.19 3.9M
2025-03-17 20.94 21.49 20.91 21.30 5.1M
2025-03-14 20.81 21.15 20.52 21.02 5.1M
2025-03-13 21.41 21.49 20.30 20.87 6.7M
2025-03-12 21.30 21.70 21.01 21.41 7.4M
2025-03-11 20.70 21.30 20.50 21.19 8.6M
2025-03-10 21.55 21.75 20.95 21.09 7.3M
2025-03-07 22.00 22.85 21.43 21.54 13.1M
2025-03-06 21.33 22.96 21.04 22.39 18.2M
2025-03-05 20.26 21.69 20.09 21.57 13.4M
2025-03-04 20.00 20.30 19.90 20.26 3.7M
2025-03-03 19.89 20.45 19.56 20.20 5.7M
2025-02-28 20.21 20.95 19.94 19.95 7.7M
2025-02-27 20.83 20.83 19.96 20.34 6.7M
2025-02-26 20.94 21.38 20.60 20.85 10.4M
2025-02-25 19.51 21.69 19.39 21.15 16.0M
2025-02-24 19.15 20.20 18.90 19.78 7.9M
2025-02-21 19.10 19.30 18.85 19.25 3.8M
2025-02-20 19.06 19.21 18.86 19.12 3.1M
2025-02-19 18.28 18.98 18.25 18.89 3.4M
2025-02-18 19.11 19.20 18.31 18.32 3.1M
2025-02-17 19.16 19.30 18.91 19.10 2.9M
2025-02-14 19.07 19.44 18.77 19.16 4.3M
2025-02-13 19.24 19.60 19.06 19.09 3.9M
2025-02-12 18.72 19.65 18.65 19.25 5.4M
2025-02-11 18.95 19.04 18.61 18.76 3.1M
2025-02-10 18.96 19.10 18.72 18.91 3.4M
2025-02-07 18.59 19.08 18.58 18.89 3.4M
2025-02-06 18.23 18.78 18.15 18.75 2.6M
2025-02-05 17.91 18.60 17.91 18.31 3.0M
2025-01-27 18.46 18.70 17.66 17.80 3.2M
2025-01-24 18.38 18.70 18.37 18.65 2.7M
2025-01-23 19.28 19.28 18.50 18.55 3.4M
2025-01-22 18.79 19.39 18.76 18.87 3.1M
2025-01-21 18.95 19.26 18.70 18.96 2.7M
2025-01-20 18.98 19.48 18.77 18.84 4.6M
2025-01-17 18.10 18.98 18.10 18.98 5.4M
2025-01-16 18.36 18.63 18.01 18.26 2.2M
2025-01-15 18.56 18.67 18.23 18.33 2.1M
2025-01-14 17.99 18.40 17.62 18.40 2.9M
2025-01-13 17.36 17.64 16.92 17.58 1.7M
2025-01-10 18.00 18.17 17.45 17.45 2.4M
2025-01-09 17.85 18.16 17.80 18.03 1.9M
2025-01-08 18.06 18.17 17.22 17.84 2.5M
2025-01-07 17.96 18.17 17.68 18.16 2.1M
2025-01-06 17.63 18.05 17.15 17.70 2.0M
2025-01-03 18.70 18.92 17.71 17.73 2.9M
2025-01-02 19.18 19.43 18.43 18.78 2.5M