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
2025-09-26 11.50 12.27 11.35 12.27 55.0M
2025-09-25 10.91 11.43 10.89 11.15 22.2M
2025-09-24 10.93 10.96 10.78 10.94 12.0M
2025-09-23 11.01 11.04 10.62 10.96 15.9M
2025-09-22 11.16 11.20 10.85 10.93 14.9M
2025-09-19 11.40 11.62 11.15 11.19 18.6M
2025-09-18 11.64 11.84 11.23 11.34 35.4M
2025-09-17 11.70 11.92 11.34 11.69 46.0M
2025-09-16 11.24 12.25 11.23 11.82 61.3M
2025-09-15 11.18 11.25 11.00 11.14 19.1M
2025-09-12 11.34 11.51 11.06 11.20 42.5M
2025-09-11 10.58 11.46 10.53 11.46 45.0M
2025-09-10 10.34 10.47 10.26 10.42 6.3M
2025-09-09 10.45 10.52 10.26 10.34 8.6M
2025-09-08 9.99 10.54 9.98 10.45 12.9M
2025-09-05 9.94 10.01 9.86 9.99 4.9M
2025-09-04 9.82 10.04 9.75 9.90 8.0M
2025-09-03 9.99 9.99 9.77 9.79 4.9M
2025-09-02 10.08 10.10 9.78 9.95 9.8M
2025-09-01 10.17 10.24 10.01 10.04 5.7M
2025-08-29 10.12 10.22 10.05 10.06 6.1M
2025-08-28 10.15 10.24 9.82 10.12 9.7M
2025-08-27 10.45 10.45 10.10 10.10 10.7M
2025-08-26 10.50 10.54 10.41 10.49 6.3M
2025-08-25 10.37 10.53 10.37 10.50 9.1M
2025-08-22 10.37 10.41 10.23 10.37 6.1M
2025-08-21 10.33 10.46 10.29 10.34 6.1M
2025-08-20 10.22 10.33 10.16 10.33 5.7M
2025-08-19 10.27 10.30 10.18 10.23 5.3M
2025-08-18 10.31 10.38 10.22 10.27 9.3M
2025-08-15 10.20 10.36 10.20 10.31 6.1M
2025-08-14 10.54 10.54 10.19 10.23 10.5M
2025-08-13 10.60 10.65 10.50 10.53 8.5M
2025-08-12 10.52 10.62 10.44 10.52 6.8M
2025-08-11 10.52 10.56 10.37 10.51 9.4M
2025-08-08 10.31 10.50 10.26 10.47 9.1M
2025-08-07 10.24 10.55 10.18 10.33 10.8M
2025-08-06 10.25 10.30 10.14 10.24 7.7M
2025-08-05 10.27 10.33 10.18 10.28 6.6M
2025-08-04 10.36 10.36 10.08 10.20 10.4M
2025-08-01 10.05 10.41 10.01 10.39 16.0M
2025-07-31 10.40 10.42 9.95 9.99 12.9M
2025-07-30 10.10 10.40 10.06 10.20 11.3M
2025-07-29 10.07 10.13 9.94 10.10 8.2M
2025-07-28 10.22 10.28 10.07 10.14 8.3M
2025-07-25 10.26 10.33 10.15 10.22 7.8M
2025-07-24 10.10 10.30 10.01 10.24 10.2M
2025-07-23 9.97 10.34 9.96 10.17 19.1M
2025-07-22 10.01 10.05 9.89 9.99 13.2M
2025-07-21 9.72 9.97 9.70 9.97 13.0M
2025-07-18 9.58 9.67 9.55 9.66 5.7M
2025-07-17 9.58 9.65 9.54 9.57 6.2M
2025-07-16 9.65 9.70 9.45 9.55 9.6M
2025-07-15 9.80 10.01 9.60 9.63 16.5M
2025-07-14 9.32 9.85 9.31 9.80 22.8M
2025-07-11 9.33 9.40 9.27 9.33 6.3M
2025-07-10 9.27 9.35 9.25 9.35 5.1M
2025-07-09 9.27 9.38 9.24 9.28 6.3M
2025-07-08 9.22 9.27 9.19 9.27 5.0M
2025-07-07 9.15 9.24 9.10 9.23 4.6M
2025-07-04 9.23 9.25 9.13 9.15 4.5M
2025-07-03 9.19 9.23 9.16 9.22 3.4M
2025-07-02 9.18 9.23 9.15 9.22 6.0M
2025-07-01 9.21 9.23 9.11 9.18 4.8M
2025-06-30 9.18 9.24 9.15 9.20 5.5M
2025-06-27 9.10 9.20 9.10 9.16 4.9M
2025-06-26 9.08 9.12 9.06 9.08 4.6M
2025-06-25 9.10 9.10 9.03 9.08 4.3M
2025-06-24 8.88 9.08 8.86 9.07 6.3M
2025-06-23 8.80 8.88 8.73 8.86 3.8M
2025-06-20 8.80 8.91 8.79 8.83 3.1M
2025-06-19 8.94 8.96 8.78 8.80 4.5M
2025-06-18 8.94 8.96 8.88 8.92 3.0M
2025-06-17 9.04 9.05 8.91 8.94 4.3M
2025-06-16 9.06 9.24 9.04 9.15 4.1M
2025-06-13 9.20 9.24 9.04 9.05 5.2M
2025-06-12 9.24 9.24 9.16 9.19 3.5M
2025-06-11 9.17 9.30 9.15 9.24 3.3M
2025-06-10 9.35 9.36 9.06 9.15 7.3M
2025-06-09 9.33 9.36 9.31 9.35 3.8M
2025-06-06 9.30 9.42 9.29 9.34 4.9M
2025-06-05 9.34 9.36 9.25 9.29 3.6M
2025-06-04 9.18 9.31 9.15 9.29 4.2M
2025-06-03 9.18 9.24 9.15 9.16 4.2M
2025-05-30 9.27 9.31 9.22 9.24 4.2M
2025-05-29 9.29 9.33 9.21 9.31 4.9M
2025-05-28 9.25 9.33 9.22 9.26 3.9M
2025-05-27 9.23 9.28 9.14 9.22 4.3M
2025-05-26 9.24 9.27 9.10 9.24 7.5M
2025-05-23 9.34 9.40 9.22 9.22 4.2M
2025-05-22 9.45 9.45 9.30 9.32 4.7M
2025-05-21 9.53 9.53 9.41 9.44 5.0M
2025-05-20 9.51 9.54 9.44 9.54 4.1M
2025-05-19 9.44 9.56 9.32 9.49 6.1M
2025-05-16 9.55 9.60 9.41 9.44 7.5M
2025-05-15 9.86 9.87 9.52 9.54 11.2M
2025-05-14 9.94 9.96 9.83 9.87 8.0M
2025-05-13 10.00 10.10 9.94 9.98 8.2M
2025-05-12 9.82 10.12 9.76 9.95 10.1M
2025-05-09 10.00 10.05 9.72 9.73 9.9M
2025-05-08 9.84 10.26 9.77 10.04 13.3M
2025-05-07 9.82 9.99 9.76 9.88 11.1M
2025-05-06 9.65 9.76 9.63 9.76 9.3M
2025-04-30 10.00 10.06 9.65 9.65 15.8M
2025-04-29 9.92 10.12 9.83 10.06 7.2M
2025-04-28 10.12 10.12 9.90 9.91 9.8M
2025-04-25 10.25 10.26 10.06 10.07 10.1M
2025-04-24 10.45 10.49 10.12 10.25 15.3M
2025-04-23 10.22 10.77 9.95 10.47 23.6M
2025-04-22 9.90 10.29 9.84 10.24 17.1M
2025-04-21 9.86 9.93 9.70 9.92 9.0M
2025-04-18 9.94 9.96 9.79 9.90 3.7M
2025-04-17 9.82 10.00 9.80 9.90 5.3M
2025-04-16 10.24 10.24 9.77 9.90 9.3M
2025-04-15 10.10 10.35 10.07 10.24 9.1M
2025-04-14 10.12 10.30 10.03 10.07 9.2M
2025-04-11 9.70 10.09 9.54 9.92 11.3M
2025-04-10 9.83 10.13 9.76 9.78 13.4M
2025-04-09 9.27 9.94 8.80 9.80 15.5M
2025-04-08 9.75 10.00 9.24 9.56 18.1M
2025-04-07 10.22 10.44 9.69 9.69 16.1M
2025-04-03 10.52 10.88 10.41 10.77 20.8M
2025-04-02 10.21 10.81 10.07 10.65 22.4M
2025-04-01 10.45 10.50 10.26 10.27 11.6M
2025-03-31 10.37 10.60 10.09 10.51 16.6M
2025-03-28 10.52 10.60 10.34 10.39 11.2M
2025-03-27 10.83 10.84 10.55 10.65 17.7M
2025-03-26 10.73 10.87 10.52 10.75 18.4M
2025-03-25 10.72 10.98 10.40 10.76 23.8M
2025-03-24 10.20 10.99 10.18 10.95 36.6M
2025-03-21 10.24 10.44 10.16 10.27 15.6M
2025-03-20 9.93 10.37 9.92 10.28 17.2M
2025-03-19 10.08 10.10 9.92 9.96 7.1M
2025-03-18 10.11 10.16 10.01 10.08 7.2M
2025-03-17 10.08 10.23 10.07 10.11 8.7M
2025-03-14 9.91 10.13 9.82 10.06 9.4M
2025-03-13 10.30 10.33 9.84 9.95 13.9M
2025-03-12 10.23 10.46 10.15 10.34 16.0M
2025-03-11 10.13 10.21 10.06 10.21 8.6M
2025-03-10 10.30 10.33 10.08 10.23 10.2M
2025-03-07 10.20 10.31 10.10 10.18 15.8M
2025-03-06 10.25 10.29 10.11 10.21 18.4M
2025-03-05 10.24 10.35 10.07 10.19 18.4M
2025-03-04 10.30 10.40 10.00 10.36 29.5M
2025-03-03 10.07 11.08 10.05 10.87 53.4M
2025-02-28 9.15 10.07 9.14 10.07 19.3M
2025-02-27 9.23 9.29 9.02 9.15 6.3M
2025-02-26 9.09 9.26 9.09 9.21 6.6M
2025-02-25 9.32 9.35 9.09 9.11 9.4M
2025-02-24 9.22 9.65 9.22 9.42 10.3M
2025-02-21 9.36 9.39 9.18 9.27 8.6M
2025-02-20 9.54 9.54 9.33 9.40 10.1M
2025-02-19 9.47 9.64 9.33 9.60 14.2M
2025-02-18 9.90 9.90 9.32 9.48 17.1M
2025-02-17 10.00 10.00 9.27 9.44 14.9M
2025-02-14 9.47 9.51 9.07 9.15 8.6M
2025-02-13 9.58 9.61 9.47 9.48 3.7M
2025-02-12 9.38 9.57 9.38 9.57 4.6M
2025-02-11 9.49 9.50 9.25 9.44 5.1M
2025-02-10 9.34 9.48 9.32 9.47 4.7M
2025-02-07 9.20 9.39 9.18 9.31 6.2M
2025-02-06 9.13 9.23 9.02 9.23 4.2M
2025-02-05 9.23 9.30 9.09 9.18 4.1M
2025-01-27 9.05 9.44 9.05 9.18 6.3M
2025-01-24 9.11 9.15 9.01 9.06 3.8M
2025-01-23 9.18 9.30 9.09 9.10 5.4M
2025-01-22 9.35 9.35 9.05 9.15 6.1M
2025-01-21 9.39 9.44 9.24 9.35 3.1M
2025-01-20 9.22 9.46 9.17 9.35 4.7M
2025-01-17 9.17 9.25 9.10 9.16 3.6M
2025-01-16 9.29 9.45 9.17 9.21 4.0M
2025-01-15 9.18 9.30 9.06 9.19 4.0M
2025-01-14 8.83 9.19 8.79 9.18 5.1M
2025-01-13 8.76 8.89 8.60 8.79 3.5M
2025-01-10 9.10 9.17 8.85 8.85 5.4M
2025-01-09 9.10 9.18 9.02 9.08 3.0M
2025-01-08 9.13 9.21 8.80 9.12 5.3M
2025-01-07 8.99 9.16 8.89 9.16 6.0M
2025-01-06 9.11 9.22 8.86 8.95 7.5M
2025-01-03 9.52 9.64 8.98 9.11 7.8M
2025-01-02 9.81 9.96 9.20 9.52 6.9M