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
2023-12-29 8.57 8.57 8.44 8.50 1.8M
2023-12-28 8.22 8.50 8.15 8.50 2.4M
2023-12-27 8.23 8.26 8.09 8.22 1.6M
2023-12-26 8.34 8.37 8.15 8.18 1.8M
2023-12-25 8.33 8.42 8.19 8.23 2.4M
2023-12-22 8.42 8.50 8.35 8.38 2.1M
2023-12-21 8.35 8.50 8.25 8.48 1.9M
2023-12-20 8.45 8.54 8.40 8.41 1.4M
2023-12-19 8.46 8.53 8.37 8.43 1.8M
2023-12-18 8.58 8.62 8.43 8.46 2.1M
2023-12-15 8.59 8.65 8.56 8.58 1.7M
2023-12-14 8.59 8.63 8.54 8.55 1.8M
2023-12-13 8.65 8.65 8.54 8.54 2.1M
2023-12-12 8.67 8.69 8.59 8.60 2.1M
2023-12-11 8.50 8.69 8.36 8.68 4.1M
2023-12-08 8.63 8.64 8.48 8.49 4.3M
2023-12-07 8.70 8.70 8.51 8.60 3.7M
2023-12-06 8.61 8.75 8.56 8.69 2.7M
2023-12-05 8.75 8.79 8.59 8.59 2.6M
2023-12-04 8.77 8.83 8.73 8.77 2.6M
2023-12-01 8.78 8.78 8.68 8.74 2.3M
2023-11-30 8.83 8.83 8.67 8.73 2.5M
2023-11-29 8.88 8.88 8.79 8.80 2.1M
2023-11-28 8.76 8.88 8.71 8.84 2.3M
2023-11-27 8.79 8.85 8.69 8.76 2.8M
2023-11-24 8.90 8.91 8.77 8.79 2.4M
2023-11-23 8.75 8.91 8.70 8.89 2.5M
2023-11-22 8.85 8.97 8.78 8.78 3.3M
2023-11-21 8.90 8.96 8.83 8.83 2.8M
2023-11-20 8.83 8.94 8.80 8.91 2.6M
2023-11-17 8.80 8.83 8.74 8.81 2.0M
2023-11-16 8.80 8.83 8.74 8.77 2.0M
2023-11-15 8.78 8.86 8.76 8.82 4.2M
2023-11-14 8.71 8.77 8.69 8.74 2.0M
2023-11-13 8.71 8.77 8.63 8.71 2.4M
2023-11-10 8.65 8.71 8.61 8.67 1.9M
2023-11-09 8.70 8.73 8.63 8.67 2.0M
2023-11-08 8.76 8.77 8.65 8.70 2.0M
2023-11-07 8.72 8.77 8.61 8.77 3.3M
2023-11-06 8.64 8.71 8.58 8.69 2.7M
2023-11-03 8.51 8.62 8.50 8.59 2.1M
2023-11-02 8.68 8.70 8.50 8.50 2.4M
2023-11-01 8.65 8.72 8.58 8.68 3.3M
2023-10-31 8.64 8.67 8.59 8.63 2.9M
2023-10-30 8.55 8.65 8.50 8.63 2.9M
2023-10-27 8.54 8.63 8.48 8.59 2.6M
2023-10-26 8.48 8.57 8.43 8.55 3.9M
2023-10-25 8.33 8.64 8.31 8.54 4.7M
2023-10-24 8.05 8.40 8.05 8.31 5.3M
2023-10-23 8.16 8.30 7.99 8.04 5.9M
2023-10-20 8.48 8.48 8.16 8.30 8.3M
2023-10-19 8.94 8.97 8.52 8.57 11.5M
2023-10-18 8.90 9.51 8.82 9.10 17.4M
2023-10-17 8.67 8.70 8.57 8.66 1.9M
2023-10-16 8.76 8.79 8.58 8.65 2.2M
2023-10-13 8.88 8.88 8.71 8.75 2.0M
2023-10-12 8.81 8.89 8.81 8.87 1.8M
2023-10-11 8.90 8.90 8.76 8.82 2.1M
2023-10-10 8.88 8.99 8.79 8.83 2.0M
2023-10-09 8.94 9.00 8.83 8.87 2.7M
2023-09-28 8.89 8.96 8.88 8.94 1.8M
2023-09-27 8.75 8.90 8.73 8.89 2.1M
2023-09-26 8.81 8.84 8.75 8.75 1.5M
2023-09-25 8.90 8.94 8.82 8.84 1.9M
2023-09-22 8.73 8.92 8.68 8.89 2.2M
2023-09-21 8.87 8.90 8.74 8.76 2.1M
2023-09-20 8.91 8.97 8.85 8.86 1.7M
2023-09-19 8.96 8.99 8.91 8.94 1.8M
2023-09-18 8.99 9.00 8.83 8.96 2.2M
2023-09-15 9.00 9.04 8.92 9.01 2.0M
2023-09-14 9.08 9.08 8.94 8.99 2.0M
2023-09-13 9.14 9.14 9.00 9.05 1.8M
2023-09-12 9.09 9.13 9.05 9.11 1.5M
2023-09-11 9.10 9.13 9.01 9.09 1.8M
2023-09-08 8.98 9.08 8.96 9.06 1.4M
2023-09-07 9.16 9.18 9.01 9.01 1.8M
2023-09-06 9.10 9.18 9.07 9.15 1.8M
2023-09-05 9.17 9.17 9.09 9.13 3.0M
2023-09-04 8.94 9.15 8.91 9.14 4.4M
2023-09-01 8.91 8.97 8.83 8.91 2.2M
2023-08-31 8.89 8.99 8.83 8.89 2.9M
2023-08-30 8.91 8.98 8.86 8.89 2.6M
2023-08-29 8.77 8.95 8.74 8.91 2.7M
2023-08-28 9.00 9.06 8.78 8.82 4.7M
2023-08-25 8.58 8.77 8.51 8.64 2.9M
2023-08-24 8.70 8.87 8.56 8.62 3.2M
2023-08-23 8.88 8.91 8.72 8.72 2.4M
2023-08-22 8.91 8.99 8.74 8.87 3.0M
2023-08-21 8.90 9.07 8.90 8.94 2.3M
2023-08-18 9.09 9.09 8.89 8.90 2.2M
2023-08-17 8.88 9.05 8.76 9.01 2.6M
2023-08-16 8.98 8.99 8.89 8.89 1.6M
2023-08-15 9.03 9.12 8.91 8.98 2.2M
2023-08-14 9.03 9.05 8.87 9.05 3.3M
2023-08-11 9.38 9.38 9.06 9.08 4.4M
2023-08-10 9.31 9.34 9.25 9.33 1.9M
2023-08-09 9.38 9.39 9.24 9.29 2.4M
2023-08-08 9.34 9.40 9.28 9.38 3.2M
2023-08-07 9.49 9.49 9.30 9.34 3.3M
2023-08-04 9.48 9.57 9.43 9.44 3.4M
2023-08-03 9.41 9.49 9.35 9.45 2.5M
2023-08-02 9.48 9.59 9.41 9.44 3.3M
2023-08-01 9.57 9.61 9.48 9.52 4.8M
2023-07-31 9.36 9.61 9.33 9.59 9.2M
2023-07-28 9.25 9.32 9.15 9.31 3.8M
2023-07-27 9.24 9.32 9.21 9.26 3.4M
2023-07-26 9.25 9.33 9.22 9.28 3.7M
2023-07-25 9.15 9.26 9.12 9.25 5.7M
2023-07-24 9.10 9.11 9.04 9.09 1.9M
2023-07-21 9.07 9.12 9.04 9.06 1.6M
2023-07-20 9.17 9.19 9.07 9.08 2.2M
2023-07-19 9.14 9.21 9.12 9.17 2.2M
2023-07-18 9.10 9.17 9.05 9.15 2.5M
2023-07-17 9.10 9.12 9.03 9.10 1.6M
2023-07-14 9.11 9.17 9.09 9.13 1.9M
2023-07-13 9.07 9.15 9.06 9.13 2.7M
2023-07-12 9.19 9.19 9.07 9.09 2.7M
2023-07-11 9.12 9.15 9.09 9.14 1.7M
2023-07-10 9.12 9.15 9.08 9.11 1.5M
2023-07-07 9.09 9.11 9.01 9.06 1.7M
2023-07-06 9.08 9.14 9.04 9.09 1.8M
2023-07-05 9.10 9.16 9.07 9.09 1.8M
2023-07-04 9.15 9.20 9.10 9.12 3.1M
2023-07-03 9.03 9.16 9.00 9.15 3.7M
2023-06-30 9.00 9.07 8.96 9.03 2.7M
2023-06-29 8.93 9.02 8.87 8.99 3.0M
2023-06-28 8.99 8.99 8.77 8.93 3.1M
2023-06-27 8.68 9.05 8.68 8.98 4.2M
2023-06-26 8.80 8.80 8.66 8.68 3.2M
2023-06-21 8.93 8.96 8.84 8.84 2.2M
2023-06-20 9.05 9.06 8.91 8.93 2.9M
2023-06-19 9.20 9.21 9.10 9.12 3.2M
2023-06-16 9.06 9.20 9.05 9.18 4.5M
2023-06-15 8.97 9.07 8.89 9.06 2.8M
2023-06-14 8.88 8.96 8.87 8.91 1.8M
2023-06-13 8.95 8.96 8.88 8.91 2.0M
2023-06-12 8.87 8.99 8.77 8.95 3.1M
2023-06-09 9.00 9.02 8.85 8.89 2.3M
2023-06-08 8.87 8.98 8.87 8.95 2.1M
2023-06-07 8.98 8.98 8.86 8.93 2.0M
2023-06-06 9.14 9.14 8.89 8.92 3.0M
2023-06-05 9.12 9.16 9.07 9.12 2.7M
2023-06-02 9.01 9.16 8.97 9.11 4.0M
2023-06-01 8.91 9.05 8.80 8.97 3.4M
2023-05-31 9.06 9.08 8.88 8.91 5.1M
2023-05-30 9.05 9.11 8.96 9.09 3.3M
2023-05-29 9.21 9.32 9.08 9.08 4.7M
2023-05-26 9.14 9.15 9.01 9.09 2.7M
2023-05-25 9.04 9.14 8.93 9.05 4.2M
2023-05-24 9.12 9.15 9.04 9.07 2.8M
2023-05-23 9.22 9.25 9.13 9.14 3.3M
2023-05-22 9.22 9.28 9.18 9.25 2.0M
2023-05-19 9.38 9.38 9.12 9.22 3.3M
2023-05-18 9.33 9.40 9.30 9.35 2.4M
2023-05-17 9.26 9.35 9.25 9.35 2.1M
2023-05-16 9.47 9.47 9.27 9.31 3.1M
2023-05-15 9.40 9.47 9.27 9.45 3.4M
2023-05-12 9.57 9.60 9.39 9.40 3.8M
2023-05-11 9.57 9.66 9.48 9.60 3.3M
2023-05-10 9.54 9.56 9.45 9.53 3.0M
2023-05-09 9.75 9.78 9.52 9.52 4.7M
2023-05-08 9.60 9.79 9.59 9.66 4.8M
2023-05-05 9.65 9.76 9.47 9.64 4.5M
2023-05-04 9.59 9.82 9.55 9.65 4.2M
2023-04-28 9.41 9.73 9.40 9.72 4.7M
2023-04-27 9.49 9.57 9.36 9.39 4.7M
2023-04-26 9.41 9.63 9.26 9.50 5.0M
2023-04-25 9.89 9.98 9.25 9.37 10.3M
2023-04-24 9.93 10.05 9.80 9.97 5.2M
2023-04-21 10.25 10.38 9.93 9.93 8.1M
2023-04-20 10.30 10.31 10.07 10.28 6.7M
2023-04-19 10.33 10.40 10.27 10.31 6.5M
2023-04-18 10.46 10.53 10.33 10.40 7.4M
2023-04-17 10.43 10.60 10.39 10.46 9.0M
2023-04-14 10.26 10.59 10.25 10.54 15.0M
2023-04-13 10.06 10.42 10.00 10.34 14.5M
2023-04-12 10.07 10.13 9.99 10.08 7.2M
2023-04-11 10.28 10.28 9.95 10.14 13.6M
2023-04-10 10.09 10.44 9.85 10.34 17.7M
2023-04-07 10.01 10.52 10.00 10.10 16.6M
2023-04-06 9.72 9.82 9.68 9.70 4.0M
2023-04-04 9.92 9.92 9.74 9.79 4.3M
2023-04-03 9.83 9.95 9.71 9.91 5.6M
2023-03-31 9.79 9.86 9.71 9.80 3.8M
2023-03-30 9.78 9.86 9.67 9.75 5.6M
2023-03-29 10.18 10.24 9.71 9.78 12.9M
2023-03-28 10.14 10.38 10.10 10.24 5.9M
2023-03-27 10.27 10.29 10.05 10.09 5.6M
2023-03-24 10.50 10.50 10.18 10.21 8.1M
2023-03-23 10.38 10.51 10.37 10.50 5.0M
2023-03-22 10.30 10.45 10.30 10.43 5.2M
2023-03-21 10.32 10.41 10.22 10.32 4.4M
2023-03-20 10.40 10.55 10.24 10.25 6.5M
2023-03-17 10.28 10.55 10.26 10.37 5.9M
2023-03-16 10.45 10.48 10.17 10.19 4.2M
2023-03-15 10.21 10.50 10.17 10.44 5.3M
2023-03-14 10.30 10.41 10.06 10.11 5.6M
2023-03-13 10.35 10.44 10.27 10.30 4.4M
2023-03-10 10.55 10.63 10.30 10.35 4.8M
2023-03-09 10.56 10.63 10.47 10.61 3.5M
2023-03-08 10.50 10.68 10.42 10.60 4.6M
2023-03-07 10.74 10.95 10.58 10.60 7.7M
2023-03-06 10.96 10.96 10.75 10.76 6.1M
2023-03-03 10.76 11.00 10.76 10.88 7.6M
2023-03-02 10.78 11.04 10.72 10.85 12.7M
2023-03-01 10.71 10.74 10.57 10.72 6.0M
2023-02-28 10.60 10.74 10.57 10.71 6.3M
2023-02-27 10.80 10.85 10.57 10.62 11.3M
2023-02-24 10.89 11.05 10.80 10.91 7.1M
2023-02-23 10.93 11.05 10.80 10.88 8.8M
2023-02-22 10.97 11.10 10.88 10.99 8.8M
2023-02-21 10.80 11.25 10.78 11.10 17.2M
2023-02-20 10.90 10.97 10.61 10.84 13.9M
2023-02-17 10.70 10.81 10.56 10.67 12.2M
2023-02-16 11.19 11.38 10.61 10.70 23.2M
2023-02-15 11.56 11.62 11.11 11.30 24.3M
2023-02-14 11.76 12.00 11.40 11.55 48.0M
2023-02-13 11.06 11.43 11.06 11.43 12.0M
2023-02-10 9.95 10.45 9.91 10.39 18.1M
2023-02-09 9.73 10.05 9.71 9.98 7.8M
2023-02-08 9.82 9.85 9.73 9.75 2.8M
2023-02-07 9.71 9.87 9.71 9.84 3.9M
2023-02-06 9.68 9.80 9.66 9.69 3.1M
2023-02-03 9.77 9.81 9.61 9.72 3.4M
2023-02-02 9.85 9.87 9.75 9.77 4.6M
2023-02-01 9.60 9.87 9.60 9.84 6.1M
2023-01-31 9.55 9.73 9.54 9.72 4.4M
2023-01-30 9.63 9.70 9.56 9.59 4.4M
2023-01-20 9.39 9.54 9.33 9.53 3.9M
2023-01-19 9.37 9.39 9.30 9.37 2.4M
2023-01-18 9.31 9.39 9.29 9.37 1.7M
2023-01-17 9.45 9.45 9.28 9.32 2.0M
2023-01-16 9.23 9.42 9.23 9.36 2.6M
2023-01-13 9.25 9.31 9.18 9.23 2.6M
2023-01-12 9.22 9.33 9.22 9.25 2.2M
2023-01-11 9.32 9.41 9.24 9.25 3.3M
2023-01-10 9.46 9.68 9.33 9.38 5.0M
2023-01-09 9.40 9.68 9.35 9.49 6.6M
2023-01-06 9.26 9.55 9.23 9.40 5.6M
2023-01-05 9.26 9.35 9.20 9.30 3.1M
2023-01-04 9.22 9.30 9.16 9.26 3.1M
2023-01-03 9.02 9.25 9.00 9.25 3.2M