East China Engineering Science and Technology Co Ltd (002140)

002140
🏛️ 중국 →
12.27
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 14.12 15.50 13.82 14.69 51.2M
2021-12-30 15.02 15.48 13.88 14.11 53.1M
2021-12-29 13.06 14.50 12.86 14.50 27.4M
2021-12-28 12.73 13.27 12.62 13.18 16.8M
2021-12-27 12.98 13.15 12.56 12.68 16.2M
2021-12-24 13.70 13.70 12.83 12.97 23.9M
2021-12-23 13.50 13.92 13.38 13.73 17.9M
2021-12-22 13.77 13.90 13.34 13.52 24.2M
2021-12-21 14.19 14.25 13.76 13.89 22.2M
2021-12-20 13.87 14.85 13.72 14.37 40.7M
2021-12-17 14.13 14.14 13.63 13.78 19.7M
2021-12-16 13.88 14.24 13.60 14.17 29.2M
2021-12-15 13.50 14.37 13.38 13.82 34.8M
2021-12-14 13.70 14.33 13.44 13.56 41.2M
2021-12-13 13.66 14.48 13.58 13.93 69.9M
2021-12-10 11.97 13.17 11.84 13.17 32.3M
2021-12-09 11.93 12.11 11.71 11.97 13.3M
2021-12-08 11.60 12.21 11.55 11.92 15.6M
2021-12-07 12.70 12.70 11.51 11.60 24.9M
2021-12-06 12.50 12.80 12.38 12.60 19.8M
2021-12-03 12.34 12.55 12.04 12.41 14.0M
2021-12-02 12.54 12.55 12.12 12.31 14.2M
2021-12-01 12.53 12.60 12.18 12.60 15.7M
2021-11-30 12.66 12.88 12.33 12.46 20.0M
2021-11-29 12.49 12.88 12.29 12.66 31.9M
2021-11-26 11.93 13.17 11.84 12.85 47.6M
2021-11-25 11.81 12.09 11.71 11.97 14.5M
2021-11-24 11.88 11.93 11.65 11.79 9.8M
2021-11-23 12.06 12.17 11.78 11.90 14.3M
2021-11-22 11.72 12.26 11.69 12.12 20.6M
2021-11-19 11.94 11.96 11.53 11.73 19.9M
2021-11-18 11.54 12.38 11.45 12.09 25.8M
2021-11-17 11.00 11.68 11.00 11.53 18.2M
2021-11-16 11.22 11.22 10.88 10.96 13.1M
2021-11-15 11.69 11.70 11.11 11.24 14.2M
2021-11-12 11.63 11.72 11.46 11.65 8.7M
2021-11-11 11.58 11.91 11.51 11.65 10.6M
2021-11-10 11.81 11.88 11.30 11.62 12.5M
2021-11-09 11.81 12.07 11.60 12.00 14.4M
2021-11-08 11.35 11.97 11.25 11.86 15.5M
2021-11-05 12.22 12.40 11.35 11.41 22.7M
2021-11-04 12.12 12.46 12.00 12.29 14.7M
2021-11-03 11.96 12.30 11.67 12.20 13.2M
2021-11-02 12.36 12.94 11.85 12.11 24.1M
2021-11-01 12.40 12.53 12.10 12.38 15.2M
2021-10-29 12.63 12.90 12.16 12.27 17.6M
2021-10-28 13.27 13.40 12.41 12.52 24.9M
2021-10-27 13.78 13.94 13.10 13.16 23.0M
2021-10-26 13.26 14.05 13.15 13.69 34.4M
2021-10-25 12.81 13.44 12.70 13.24 22.5M
2021-10-22 13.45 13.78 13.10 13.18 21.9M
2021-10-21 12.89 14.08 12.85 13.40 32.1M
2021-10-20 12.95 13.40 12.77 13.12 27.2M
2021-10-19 12.43 13.19 12.37 13.05 34.3M
2021-10-18 11.44 12.65 11.38 12.65 33.5M
2021-10-15 11.42 11.89 11.16 11.50 19.1M
2021-10-14 11.11 11.88 10.90 11.61 27.7M
2021-10-13 11.31 11.45 10.88 11.12 26.4M
2021-10-12 12.68 12.78 11.55 11.55 35.3M
2021-10-11 14.32 14.48 12.78 12.83 53.1M
2021-10-08 13.78 14.51 13.58 14.20 65.2M
2021-09-30 12.18 13.19 12.15 13.19 17.9M
2021-09-29 12.99 13.47 11.82 11.99 30.2M
2021-09-28 13.80 13.80 12.80 12.98 36.3M
2021-09-27 13.75 13.97 12.50 13.97 44.3M
2021-09-24 13.55 13.55 12.65 12.70 18.5M
2021-09-23 13.59 13.91 12.98 13.33 18.8M
2021-09-22 13.40 13.62 12.90 13.49 23.2M
2021-09-17 13.99 14.43 13.00 13.50 39.2M
2021-09-16 15.30 15.80 13.70 13.70 56.4M
2021-09-15 13.35 14.77 13.25 14.77 39.9M
2021-09-14 13.10 13.79 12.92 13.43 40.0M
2021-09-13 11.95 13.33 11.95 13.33 46.2M
2021-09-10 11.92 12.38 11.72 12.12 25.4M
2021-09-09 12.02 12.49 11.83 11.89 31.6M
2021-09-08 11.29 11.88 11.23 11.88 26.2M
2021-09-07 11.27 11.69 11.08 11.39 18.8M
2021-09-06 11.11 11.42 10.70 11.25 17.3M
2021-09-03 11.13 11.84 11.04 11.21 23.8M
2021-09-02 10.81 11.26 10.70 11.13 18.0M
2021-09-01 11.93 11.95 10.61 10.97 31.9M
2021-08-31 12.51 12.56 11.60 11.74 27.4M
2021-08-30 12.27 12.79 12.16 12.60 22.6M
2021-08-27 12.18 12.60 11.98 12.24 20.7M
2021-08-26 12.66 12.80 12.10 12.23 19.5M
2021-08-25 13.00 13.15 12.38 12.61 22.1M
2021-08-24 12.49 13.10 11.92 12.89 34.6M
2021-08-23 12.43 12.67 12.19 12.51 22.3M
2021-08-20 13.04 13.06 12.08 12.30 32.2M
2021-08-19 13.92 14.05 12.84 13.24 35.3M
2021-08-18 14.40 15.10 13.64 13.98 43.5M
2021-08-17 14.76 15.60 13.77 15.15 51.4M
2021-08-16 15.40 16.69 14.69 14.91 61.7M
2021-08-13 14.52 15.40 14.52 15.40 28.2M
2021-08-12 12.51 14.00 12.05 14.00 42.9M
2021-08-11 12.18 12.84 12.10 12.73 40.0M
2021-08-10 12.23 12.48 11.82 12.06 34.1M
2021-08-09 12.20 12.95 11.20 12.67 36.4M
2021-08-06 11.73 12.35 11.54 12.15 35.3M
2021-08-05 11.59 12.10 11.27 11.67 30.1M
2021-08-04 11.22 11.80 10.85 11.66 35.9M
2021-08-03 12.01 12.36 11.20 11.20 47.6M
2021-08-02 11.90 12.66 11.77 12.44 48.5M
2021-07-30 11.92 12.69 11.14 11.51 38.0M
2021-07-29 11.58 12.18 11.28 11.91 41.9M
2021-07-28 11.88 12.88 11.30 11.30 34.9M
2021-07-27 12.12 13.39 11.60 12.55 52.1M
2021-07-26 11.40 12.51 11.04 12.20 47.1M
2021-07-23 12.99 13.00 11.75 11.75 63.0M
2021-07-22 11.77 13.05 11.32 13.05 69.6M
2021-07-21 11.42 12.29 11.32 11.86 70.5M
2021-07-20 11.82 11.99 11.09 11.39 62.7M
2021-07-19 12.99 13.32 11.20 11.96 87.0M
2021-07-16 11.66 12.11 10.43 12.11 87.6M
2021-07-15 11.00 11.01 10.61 11.01 15.5M
2021-07-14 9.88 10.01 9.54 10.01 38.2M
2021-07-13 8.49 9.10 8.28 9.10 22.9M
2021-07-12 7.61 8.27 7.61 8.27 14.4M
2021-07-09 7.07 7.64 7.07 7.52 8.0M
2021-07-08 7.34 7.34 7.12 7.18 4.1M
2021-07-07 7.31 7.38 7.26 7.31 3.5M
2021-07-06 7.18 7.46 7.10 7.36 7.2M
2021-07-05 7.03 7.19 7.02 7.18 4.2M
2021-07-02 7.11 7.19 7.02 7.04 4.0M
2021-07-01 7.36 7.42 7.13 7.14 6.1M
2021-06-30 7.41 7.52 7.33 7.36 5.1M
2021-06-29 7.56 7.62 7.39 7.40 5.2M
2021-06-28 7.58 7.66 7.48 7.57 7.7M
2021-06-25 7.58 7.66 7.51 7.61 6.2M
2021-06-24 7.70 7.72 7.59 7.59 7.8M
2021-06-23 7.78 7.83 7.60 7.76 15.3M
2021-06-22 7.63 7.88 7.56 7.75 26.3M
2021-06-21 6.75 7.46 6.74 7.46 16.7M
2021-06-18 6.83 6.83 6.69 6.78 2.4M
2021-06-17 6.77 6.84 6.71 6.80 3.5M
2021-06-16 6.82 6.91 6.77 6.77 2.8M
2021-06-15 7.06 7.09 6.84 6.85 6.3M
2021-06-11 7.17 7.26 7.10 7.10 4.9M
2021-06-10 7.22 7.24 7.10 7.13 3.9M
2021-06-09 7.18 7.26 7.08 7.25 5.2M
2021-06-08 7.23 7.23 7.09 7.17 4.6M
2021-06-07 7.17 7.30 7.15 7.23 5.0M
2021-06-04 7.17 7.20 7.04 7.17 5.4M
2021-06-03 7.10 7.30 7.07 7.19 5.8M
2021-06-02 7.25 7.36 7.16 7.18 11.0M
2021-06-01 7.23 7.38 7.16 7.25 8.7M
2021-05-31 7.27 7.38 7.20 7.29 6.8M
2021-05-28 7.20 7.34 7.14 7.28 12.1M
2021-05-27 7.03 7.35 6.96 7.30 20.0M
2021-05-26 6.82 7.03 6.75 7.00 8.9M
2021-05-25 6.83 6.88 6.77 6.84 2.4M
2021-05-24 6.78 6.85 6.74 6.83 2.4M
2021-05-21 6.76 6.82 6.71 6.76 3.0M
2021-05-20 6.69 6.84 6.63 6.76 2.7M
2021-05-19 6.71 6.72 6.66 6.67 1.1M
2021-05-18 6.70 6.72 6.65 6.70 2.6M
2021-05-17 6.79 6.79 6.70 6.74 2.3M
2021-05-14 6.76 6.81 6.75 6.78 2.4M
2021-05-13 6.76 6.83 6.74 6.76 1.6M
2021-05-12 6.70 6.82 6.69 6.79 2.4M
2021-05-11 6.73 6.75 6.67 6.74 2.1M
2021-05-10 6.72 6.79 6.69 6.73 2.4M
2021-05-07 6.73 6.81 6.68 6.72 2.5M
2021-05-06 6.62 6.78 6.62 6.70 2.5M
2021-04-30 6.63 6.72 6.59 6.61 2.0M
2021-04-29 6.54 6.62 6.51 6.60 1.6M
2021-04-28 6.54 6.55 6.48 6.54 1.2M
2021-04-27 6.60 6.62 6.46 6.49 2.0M
2021-04-26 6.66 6.71 6.60 6.61 1.8M
2021-04-23 6.72 6.73 6.60 6.62 1.9M
2021-04-22 6.75 6.78 6.70 6.72 1.8M
2021-04-21 6.84 6.84 6.70 6.74 2.5M
2021-04-20 6.96 6.98 6.84 6.84 2.6M
2021-04-19 6.91 6.99 6.90 6.96 2.3M
2021-04-16 6.87 6.95 6.83 6.92 2.4M
2021-04-15 6.91 6.94 6.81 6.87 1.7M
2021-04-14 6.80 6.95 6.75 6.93 2.8M
2021-04-13 6.99 7.00 6.77 6.80 4.4M
2021-04-12 7.14 7.16 7.00 7.01 2.9M
2021-04-09 7.10 7.16 7.03 7.16 3.3M
2021-04-08 7.21 7.25 7.06 7.10 4.6M
2021-04-07 7.24 7.34 7.17 7.26 5.7M
2021-04-06 6.99 7.29 6.92 7.25 7.0M
2021-04-02 7.08 7.12 6.97 6.99 3.0M
2021-04-01 7.22 7.25 7.09 7.13 3.0M
2021-03-31 7.15 7.27 7.04 7.22 5.0M
2021-03-30 7.09 7.18 7.01 7.17 4.5M
2021-03-29 6.99 7.14 6.98 7.09 3.4M
2021-03-26 6.88 7.00 6.88 6.98 2.8M
2021-03-25 6.97 7.02 6.88 6.91 3.2M
2021-03-24 7.05 7.10 6.95 7.02 3.4M
2021-03-23 7.18 7.24 7.01 7.01 4.9M
2021-03-22 7.05 7.27 7.05 7.19 6.1M
2021-03-19 7.21 7.39 7.08 7.10 9.0M
2021-03-18 7.10 7.13 7.01 7.05 3.3M
2021-03-17 7.16 7.23 7.04 7.09 3.4M
2021-03-16 7.06 7.22 7.04 7.20 4.6M
2021-03-15 6.98 7.20 6.91 7.06 4.6M
2021-03-12 7.03 7.06 6.90 6.99 3.9M
2021-03-11 6.69 7.00 6.69 7.00 3.7M
2021-03-10 6.85 6.88 6.66 6.72 2.2M
2021-03-09 6.91 6.95 6.68 6.81 4.0M
2021-03-08 7.02 7.12 6.91 6.93 4.2M
2021-03-05 6.90 7.02 6.89 6.98 3.1M
2021-03-04 7.07 7.07 6.89 6.93 5.4M
2021-03-03 6.81 7.11 6.70 7.10 7.9M
2021-03-02 6.81 6.88 6.75 6.82 3.7M
2021-03-01 6.71 6.86 6.70 6.80 3.1M
2021-02-26 6.64 6.70 6.53 6.69 3.3M
2021-02-25 6.82 6.83 6.67 6.68 3.1M
2021-02-24 6.75 6.80 6.67 6.71 3.0M
2021-02-23 6.80 6.88 6.69 6.79 3.5M
2021-02-22 6.64 6.97 6.63 6.80 7.0M
2021-02-19 6.51 6.65 6.41 6.64 3.3M
2021-02-18 6.42 6.55 6.37 6.50 3.0M
2021-02-10 6.32 6.34 6.23 6.34 2.1M
2021-02-09 6.16 6.39 6.16 6.33 2.0M
2021-02-08 6.18 6.30 6.10 6.16 1.4M
2021-02-05 6.26 6.34 6.17 6.18 1.8M
2021-02-04 6.32 6.32 6.12 6.18 2.0M
2021-02-03 6.59 6.59 6.27 6.30 2.8M
2021-02-02 6.42 6.66 6.42 6.54 3.2M
2021-02-01 6.35 6.52 6.34 6.50 2.7M
2021-01-29 6.31 6.46 6.26 6.33 2.3M
2021-01-28 6.16 6.37 6.16 6.34 2.5M
2021-01-27 6.28 6.32 6.20 6.23 1.7M
2021-01-26 6.20 6.39 6.13 6.28 1.8M
2021-01-25 6.28 6.40 6.16 6.21 2.6M
2021-01-22 6.44 6.46 6.33 6.35 1.5M
2021-01-21 6.41 6.48 6.33 6.42 1.9M
2021-01-20 6.37 6.42 6.32 6.41 1.0M
2021-01-19 6.36 6.41 6.32 6.37 1.4M
2021-01-18 6.31 6.45 6.30 6.36 1.6M
2021-01-15 6.22 6.36 6.21 6.31 1.7M
2021-01-14 6.14 6.33 6.14 6.26 2.2M
2021-01-13 6.32 6.37 6.08 6.14 3.0M
2021-01-12 6.33 6.43 6.28 6.32 1.9M
2021-01-11 6.50 6.51 6.28 6.33 2.5M
2021-01-08 6.45 6.61 6.33 6.50 2.1M
2021-01-07 6.66 6.69 6.42 6.48 4.2M
2021-01-06 6.85 6.86 6.68 6.70 3.0M
2021-01-05 6.93 6.93 6.80 6.85 3.8M
2021-01-04 6.92 6.96 6.85 6.93 3.4M