Gansu Dunhuang Seed Co Ltd (600354)

600354
🏛️ 중국 →
6.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.89 7.94 7.67 7.85 56.2M
2022-12-29 7.80 8.16 7.70 7.90 79.2M
2022-12-28 8.04 8.09 7.75 7.85 94.8M
2022-12-27 7.41 8.47 7.21 8.23 148.8M
2022-12-26 7.63 7.92 7.47 7.71 127.5M
2022-12-23 7.45 7.76 7.08 7.20 60.6M
2022-12-22 7.33 7.71 7.31 7.51 60.0M
2022-12-21 7.08 7.49 7.05 7.38 60.1M
2022-12-20 7.54 7.91 7.45 7.48 72.9M
2022-12-19 7.46 7.76 7.26 7.66 66.8M
2022-12-16 7.56 7.87 7.52 7.67 57.3M
2022-12-15 7.54 8.04 7.35 7.77 93.2M
2022-12-14 7.47 7.63 7.41 7.57 58.8M
2022-12-13 7.33 7.79 7.29 7.57 89.5M
2022-12-12 7.08 7.55 7.03 7.43 82.5M
2022-12-09 6.95 7.18 6.92 7.13 75.3M
2022-12-08 7.58 7.70 7.25 7.25 81.5M
2022-12-07 8.01 8.12 7.80 8.05 109.6M
2022-12-06 7.41 8.24 7.37 8.24 144.8M
2022-12-05 7.23 7.89 7.11 7.49 110.1M
2022-12-02 6.93 7.51 6.93 7.17 100.8M
2022-12-01 6.94 7.33 6.93 6.95 121.2M
2022-11-30 6.22 6.83 6.22 6.83 70.8M
2022-11-29 6.15 6.25 6.14 6.21 16.9M
2022-11-28 6.05 6.20 5.98 6.19 18.9M
2022-11-25 6.09 6.15 6.05 6.08 11.8M
2022-11-24 6.13 6.16 6.07 6.09 9.8M
2022-11-23 6.14 6.16 6.03 6.09 13.5M
2022-11-22 6.31 6.37 6.12 6.16 22.1M
2022-11-21 6.23 6.41 6.21 6.40 19.1M
2022-11-18 6.47 6.47 6.28 6.28 23.1M
2022-11-17 6.43 6.49 6.35 6.47 19.0M
2022-11-16 6.44 6.51 6.37 6.44 24.3M
2022-11-15 6.50 6.54 6.39 6.49 33.9M
2022-11-14 6.60 6.62 6.42 6.46 36.0M
2022-11-11 6.67 6.85 6.55 6.63 61.5M
2022-11-10 6.50 7.10 6.42 6.83 80.8M
2022-11-09 6.27 6.58 6.27 6.49 44.9M
2022-11-08 6.31 6.43 6.23 6.28 22.5M
2022-11-07 6.25 6.43 6.18 6.36 36.8M
2022-11-04 6.30 6.37 6.16 6.24 42.0M
2022-11-03 6.25 6.61 6.21 6.29 61.5M
2022-11-02 6.07 6.44 6.01 6.38 56.3M
2022-11-01 5.57 6.13 5.57 6.00 36.7M
2022-10-31 5.49 5.69 5.48 5.57 11.0M
2022-10-28 5.70 5.71 5.40 5.44 14.4M
2022-10-27 5.75 5.84 5.72 5.77 9.3M
2022-10-26 5.65 5.76 5.64 5.76 9.2M
2022-10-25 5.65 5.67 5.51 5.65 8.7M
2022-10-24 5.77 5.87 5.59 5.67 12.2M
2022-10-21 5.79 5.84 5.74 5.75 6.4M
2022-10-20 5.85 5.87 5.75 5.80 8.7M
2022-10-19 5.95 6.01 5.85 5.85 9.1M
2022-10-18 6.03 6.06 5.96 5.98 10.6M
2022-10-17 6.00 6.11 5.98 6.06 13.6M
2022-10-14 5.96 6.01 5.92 5.99 14.0M
2022-10-13 5.75 6.08 5.72 5.97 22.3M
2022-10-12 5.79 5.91 5.68 5.83 13.2M
2022-10-11 5.66 5.72 5.56 5.72 8.1M
2022-10-10 5.62 5.73 5.55 5.61 8.0M
2022-09-30 5.59 5.65 5.53 5.60 5.9M
2022-09-29 5.72 5.74 5.52 5.60 7.8M
2022-09-28 5.92 5.93 5.60 5.64 9.3M
2022-09-27 5.81 5.92 5.71 5.91 11.9M
2022-09-26 6.00 6.03 5.76 5.77 14.8M
2022-09-23 6.21 6.25 6.07 6.08 12.9M
2022-09-22 6.10 6.31 6.09 6.25 17.1M
2022-09-21 6.06 6.25 6.04 6.17 11.9M
2022-09-20 6.17 6.20 6.09 6.11 9.1M
2022-09-19 6.06 6.17 5.99 6.12 9.3M
2022-09-16 6.20 6.28 6.06 6.06 11.3M
2022-09-15 6.38 6.41 6.10 6.20 18.8M
2022-09-14 6.44 6.51 6.33 6.37 20.4M
2022-09-13 6.62 6.69 6.56 6.59 19.2M
2022-09-09 6.62 6.66 6.47 6.58 17.3M
2022-09-08 6.81 6.85 6.56 6.62 28.4M
2022-09-07 6.84 6.93 6.74 6.84 35.0M
2022-09-06 6.58 7.06 6.50 6.88 51.1M
2022-09-05 6.52 6.67 6.41 6.55 22.1M
2022-09-02 6.49 6.63 6.39 6.59 21.8M
2022-09-01 6.48 6.74 6.43 6.52 30.9M
2022-08-31 6.71 6.84 6.32 6.43 39.9M
2022-08-30 7.04 7.04 6.74 6.81 35.7M
2022-08-29 6.81 7.06 6.78 7.05 47.7M
2022-08-26 6.73 6.98 6.58 6.92 48.6M
2022-08-25 6.77 7.00 6.71 6.82 45.8M
2022-08-24 6.64 7.12 6.57 6.86 71.3M
2022-08-23 6.57 6.72 6.48 6.66 31.2M
2022-08-22 6.39 6.78 6.37 6.61 41.3M
2022-08-19 6.35 6.52 6.34 6.36 18.8M
2022-08-18 6.52 6.54 6.36 6.40 25.3M
2022-08-17 6.37 6.67 6.34 6.57 46.0M
2022-08-16 6.28 6.38 6.24 6.38 22.0M
2022-08-15 6.38 6.45 6.27 6.33 21.5M
2022-08-12 6.32 6.38 6.26 6.29 17.0M
2022-08-11 6.16 6.31 6.15 6.29 23.4M
2022-08-10 6.19 6.29 6.13 6.19 19.1M
2022-08-09 6.08 6.42 6.05 6.25 33.4M
2022-08-08 5.99 6.09 5.98 6.07 10.6M
2022-08-05 5.99 6.05 5.90 6.05 15.4M
2022-08-04 6.03 6.05 5.88 5.95 17.6M
2022-08-03 6.00 6.16 5.97 6.06 26.7M
2022-08-02 5.95 6.24 5.86 6.20 42.8M
2022-08-01 6.12 6.13 5.95 6.00 15.3M
2022-07-29 6.11 6.25 6.10 6.13 16.2M
2022-07-28 6.16 6.23 6.11 6.12 14.0M
2022-07-27 6.21 6.33 6.16 6.18 15.2M
2022-07-26 6.10 6.18 6.04 6.18 10.0M
2022-07-25 6.17 6.22 6.04 6.07 10.6M
2022-07-22 6.18 6.22 6.08 6.18 10.2M
2022-07-21 6.34 6.35 6.16 6.18 14.3M
2022-07-20 6.36 6.36 6.29 6.35 9.8M
2022-07-19 6.34 6.39 6.24 6.34 15.3M
2022-07-18 6.09 6.34 6.07 6.28 19.7M
2022-07-15 6.39 6.44 6.07 6.10 34.0M
2022-07-14 6.64 6.64 6.52 6.55 13.9M
2022-07-13 6.47 6.64 6.35 6.63 18.8M
2022-07-12 6.63 6.65 6.46 6.49 19.0M
2022-07-11 6.62 6.72 6.50 6.70 21.9M
2022-07-08 6.59 6.67 6.56 6.61 13.1M
2022-07-07 6.61 6.67 6.55 6.59 16.0M
2022-07-06 6.92 6.94 6.56 6.61 31.0M
2022-07-05 7.05 7.09 6.85 6.97 25.3M
2022-07-04 6.83 7.06 6.82 7.05 27.4M
2022-07-01 6.89 7.06 6.87 6.88 26.0M
2022-06-30 6.84 6.96 6.80 6.83 27.7M
2022-06-29 7.15 7.25 6.90 6.91 35.1M
2022-06-28 7.24 7.29 7.11 7.18 32.7M
2022-06-27 7.18 7.37 7.13 7.30 44.4M
2022-06-24 7.05 7.25 6.98 7.19 40.1M
2022-06-23 7.07 7.08 6.88 7.06 32.5M
2022-06-22 6.96 7.20 6.86 7.13 42.1M
2022-06-21 7.18 7.20 6.86 6.99 39.8M
2022-06-20 7.21 7.25 7.08 7.20 34.3M
2022-06-17 7.20 7.24 6.96 7.13 47.4M
2022-06-16 7.33 7.45 7.20 7.25 47.8M
2022-06-15 7.44 7.56 7.30 7.33 57.5M
2022-06-14 7.70 7.76 7.30 7.55 73.0M
2022-06-13 7.74 8.05 7.62 7.90 97.4M
2022-06-10 7.57 7.76 7.19 7.74 73.5M
2022-06-09 7.74 8.18 7.55 7.77 103.0M
2022-06-08 7.52 7.95 7.46 7.89 129.0M
2022-06-07 7.91 8.09 7.35 7.43 139.0M
2022-06-06 8.00 8.68 7.99 8.15 170.7M
2022-06-02 8.00 8.88 7.92 8.88 122.7M
2022-06-01 7.80 8.07 7.44 8.07 184.3M
2022-05-31 6.54 7.34 6.54 7.34 34.7M
2022-05-30 6.85 6.95 6.64 6.67 66.4M
2022-05-27 6.66 6.80 6.53 6.68 56.8M
2022-05-26 6.53 6.70 6.38 6.70 44.7M
2022-05-25 6.52 6.62 6.40 6.56 42.7M
2022-05-24 6.67 6.86 6.43 6.46 66.1M
2022-05-23 6.62 6.98 6.55 6.73 76.7M
2022-05-20 6.49 6.78 6.45 6.62 71.1M
2022-05-19 6.51 6.92 6.46 6.61 90.8M
2022-05-18 6.25 6.95 6.15 6.55 88.3M
2022-05-17 6.68 6.68 6.21 6.38 99.2M
2022-05-16 5.98 6.31 5.85 6.31 63.2M
2022-05-13 5.67 5.83 5.60 5.74 39.0M
2022-05-12 5.63 5.74 5.47 5.58 31.8M
2022-05-11 5.86 5.95 5.72 5.73 54.8M
2022-05-10 5.61 6.03 5.50 5.94 37.9M
2022-05-09 5.57 5.79 5.54 5.73 29.5M
2022-05-06 5.54 5.85 5.48 5.60 45.3M
2022-05-05 5.30 5.80 5.30 5.75 51.1M
2022-04-29 5.12 5.35 5.10 5.29 36.7M
2022-04-28 5.22 5.26 4.91 5.10 38.3M
2022-04-27 5.04 5.37 4.84 5.34 45.3M
2022-04-26 5.56 5.66 5.06 5.14 52.7M
2022-04-25 5.88 6.02 5.62 5.62 55.9M
2022-04-22 6.40 6.57 6.24 6.24 56.3M
2022-04-21 7.38 7.87 6.93 6.93 131.9M
2022-04-20 6.85 7.81 6.82 7.70 159.4M
2022-04-19 6.71 7.37 6.55 7.10 98.4M
2022-04-18 6.43 6.94 6.34 6.70 66.0M
2022-04-15 6.70 6.84 6.40 6.46 47.3M
2022-04-14 6.54 6.80 6.23 6.80 55.9M
2022-04-13 6.60 6.97 6.55 6.69 80.0M
2022-04-12 6.80 6.98 6.60 6.75 88.4M
2022-04-11 6.24 6.86 6.20 6.86 57.5M
2022-04-08 6.39 6.40 6.10 6.24 24.4M
2022-04-07 6.51 6.68 6.34 6.38 31.0M
2022-04-06 6.18 6.70 6.17 6.51 50.7M
2022-04-01 6.46 6.80 6.25 6.30 53.3M
2022-03-31 6.31 6.61 6.24 6.38 50.8M
2022-03-30 6.42 6.48 6.23 6.38 57.2M
2022-03-29 6.20 6.70 6.17 6.67 69.7M
2022-03-28 6.32 6.38 6.11 6.26 42.3M
2022-03-25 5.95 6.40 5.94 6.19 51.7M
2022-03-24 5.84 6.05 5.83 5.95 24.3M
2022-03-23 5.92 5.99 5.82 5.84 13.2M
2022-03-22 6.04 6.12 5.94 5.96 15.9M
2022-03-21 5.73 6.10 5.69 6.04 29.9M
2022-03-18 5.52 5.72 5.52 5.69 10.9M
2022-03-17 5.45 5.72 5.42 5.56 14.9M
2022-03-16 5.40 5.46 5.09 5.45 15.9M
2022-03-15 5.71 5.82 5.33 5.34 17.5M
2022-03-14 5.83 6.07 5.76 5.76 15.1M
2022-03-11 5.65 5.97 5.53 5.93 24.0M
2022-03-10 5.79 5.80 5.66 5.72 11.6M
2022-03-09 5.76 5.85 5.38 5.75 19.0M
2022-03-08 6.08 6.11 5.75 5.77 21.6M
2022-03-07 6.40 6.40 6.10 6.20 26.5M
2022-03-04 6.28 6.30 6.10 6.18 24.2M
2022-03-03 6.13 6.25 6.09 6.23 28.4M
2022-03-02 6.00 6.24 6.00 6.11 27.1M
2022-03-01 5.95 6.03 5.95 5.97 9.8M
2022-02-28 6.02 6.11 5.93 5.98 10.0M
2022-02-25 6.00 6.08 5.98 6.01 16.3M
2022-02-24 6.01 6.29 5.91 6.11 32.5M
2022-02-23 6.32 6.40 6.04 6.06 32.0M
2022-02-22 6.16 6.22 6.07 6.17 17.5M
2022-02-21 5.96 6.20 5.94 6.20 24.8M
2022-02-18 5.84 5.99 5.82 5.97 11.9M
2022-02-17 5.90 5.95 5.88 5.90 8.1M
2022-02-16 5.90 5.97 5.87 5.97 8.9M
2022-02-15 5.92 5.94 5.83 5.90 7.5M
2022-02-14 5.90 6.00 5.84 5.94 10.6M
2022-02-11 5.94 6.00 5.83 5.88 11.8M
2022-02-10 5.97 6.04 5.94 6.02 12.7M
2022-02-09 5.91 6.09 5.86 6.01 19.7M
2022-02-08 5.72 5.90 5.71 5.89 13.3M
2022-02-07 5.69 5.76 5.56 5.72 10.8M
2022-01-28 5.35 5.64 5.28 5.56 12.2M
2022-01-27 5.61 5.68 5.36 5.37 10.8M
2022-01-26 5.58 5.67 5.56 5.63 5.8M
2022-01-25 5.93 5.95 5.55 5.58 11.8M
2022-01-24 5.90 5.99 5.85 5.94 7.1M
2022-01-21 6.09 6.09 5.91 5.93 11.5M
2022-01-20 6.11 6.17 6.06 6.07 10.2M
2022-01-19 6.12 6.17 6.07 6.11 8.3M
2022-01-18 6.21 6.21 6.06 6.12 14.1M
2022-01-17 6.14 6.25 6.14 6.21 10.9M
2022-01-14 6.25 6.32 6.13 6.13 16.9M
2022-01-13 6.23 6.38 6.21 6.27 16.8M
2022-01-12 6.23 6.26 6.17 6.25 11.3M
2022-01-11 6.24 6.33 6.19 6.22 13.1M
2022-01-10 6.19 6.28 6.15 6.24 16.0M
2022-01-07 6.64 6.64 6.18 6.23 50.9M
2022-01-06 6.68 6.74 6.55 6.61 23.5M
2022-01-05 6.96 6.96 6.62 6.75 31.9M
2022-01-04 6.61 7.04 6.57 6.89 44.3M