GigaDevice Semiconductor Beijing Inc (603986)

603986
🏛️ 중국 →
190.21
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 92.30 93.50 91.88 92.39 8.5M
2023-12-28 90.74 93.27 89.34 92.50 11.2M
2023-12-27 89.25 92.00 89.25 90.83 10.9M
2023-12-26 90.92 91.10 88.81 89.14 6.0M
2023-12-25 90.50 91.73 89.99 90.92 5.0M
2023-12-22 92.99 93.95 90.60 91.12 8.2M
2023-12-21 90.79 92.85 90.40 91.69 7.0M
2023-12-20 93.75 93.97 90.48 91.16 9.4M
2023-12-19 92.38 95.00 92.24 93.88 7.8M
2023-12-18 93.21 93.79 92.27 92.64 5.8M
2023-12-15 95.36 95.76 93.51 94.14 8.6M
2023-12-14 94.41 96.47 93.84 95.11 13.0M
2023-12-13 93.15 95.15 92.68 93.30 9.7M
2023-12-12 93.00 95.53 92.51 93.62 11.2M
2023-12-11 91.05 93.45 89.80 92.90 10.6M
2023-12-08 89.85 92.33 89.33 91.91 13.2M
2023-12-07 91.00 91.73 89.30 89.77 7.9M
2023-12-06 89.27 92.00 89.20 91.32 9.1M
2023-12-05 94.00 94.01 89.91 90.06 12.6M
2023-12-04 94.87 95.40 94.33 94.47 6.9M
2023-12-01 94.15 95.38 92.29 95.15 10.0M
2023-11-30 94.20 94.47 93.24 94.10 7.0M
2023-11-29 96.50 96.99 94.35 94.64 9.0M
2023-11-28 95.04 95.70 94.20 95.20 7.7M
2023-11-27 94.13 95.30 93.50 95.04 8.9M
2023-11-24 96.70 96.79 94.60 94.76 7.6M
2023-11-23 95.63 96.79 94.88 96.69 10.3M
2023-11-22 97.25 97.75 95.60 95.69 12.2M
2023-11-21 100.10 100.48 97.61 97.90 13.1M
2023-11-20 104.98 104.99 99.88 100.06 18.3M
2023-11-17 104.29 106.23 103.70 104.98 7.9M
2023-11-16 105.90 106.21 103.96 104.69 7.6M
2023-11-15 105.26 107.90 104.01 106.99 14.8M
2023-11-14 104.00 104.98 102.92 103.67 7.5M
2023-11-13 105.77 106.50 103.55 104.11 9.5M
2023-11-10 105.28 106.82 104.50 105.18 6.6M
2023-11-09 106.40 107.05 104.49 105.10 8.4M
2023-11-08 106.67 107.48 105.84 106.69 9.4M
2023-11-07 109.00 109.33 105.86 106.94 11.9M
2023-11-06 107.85 110.22 107.23 109.35 12.2M
2023-11-03 104.70 108.86 104.70 108.00 11.0M
2023-11-02 105.55 106.70 104.41 104.53 6.1M
2023-11-01 106.80 107.46 105.01 105.46 6.4M
2023-10-31 109.00 109.76 105.27 107.00 11.3M
2023-10-30 100.93 108.56 100.91 106.88 21.7M
2023-10-27 94.40 103.16 94.40 101.83 17.4M
2023-10-26 96.11 96.43 93.39 94.38 6.7M
2023-10-25 95.78 96.80 92.01 96.45 12.5M
2023-10-24 95.68 98.16 94.43 97.68 8.4M
2023-10-23 97.00 97.74 93.63 94.70 7.7M
2023-10-20 99.30 100.08 96.97 97.39 7.3M
2023-10-19 99.31 103.15 99.20 99.46 7.7M
2023-10-18 101.60 102.80 98.00 100.40 7.0M
2023-10-17 101.14 102.85 100.41 102.20 7.1M
2023-10-16 102.51 102.98 100.54 101.14 8.0M
2023-10-13 103.80 104.60 102.50 103.18 8.9M
2023-10-12 104.00 105.45 102.25 104.30 10.0M
2023-10-11 104.20 106.55 103.06 105.00 10.8M
2023-10-10 102.00 105.05 102.00 103.85 10.5M
2023-10-09 98.60 103.88 98.30 102.69 12.7M
2023-09-28 98.88 100.10 98.10 98.60 5.8M
2023-09-27 98.98 100.44 98.67 98.88 5.4M
2023-09-26 99.63 100.38 98.67 98.78 7.2M
2023-09-25 101.44 101.88 99.80 99.95 6.8M
2023-09-22 100.20 102.18 99.13 101.98 9.6M
2023-09-21 100.00 101.30 99.17 100.52 6.3M
2023-09-20 101.04 102.50 99.89 100.44 8.3M
2023-09-19 99.10 102.88 98.30 101.39 14.2M
2023-09-18 99.20 100.50 98.70 99.51 8.9M
2023-09-15 97.30 102.70 95.81 100.00 17.7M
2023-09-14 98.15 98.94 96.14 96.96 8.9M
2023-09-13 98.60 100.80 97.20 98.95 13.0M
2023-09-12 97.52 98.48 96.90 97.79 6.1M
2023-09-11 97.36 99.19 96.65 97.50 9.0M
2023-09-08 97.01 98.75 96.70 97.35 7.5M
2023-09-07 99.92 100.97 98.26 98.30 11.8M
2023-09-06 98.30 100.50 98.26 99.92 9.8M
2023-09-05 96.90 101.10 96.80 99.64 20.3M
2023-09-04 94.00 96.83 93.95 96.80 10.9M
2023-09-01 95.50 97.46 93.76 94.50 11.5M
2023-08-31 93.22 94.76 92.60 93.98 9.1M
2023-08-30 92.50 95.45 92.30 94.00 13.9M
2023-08-29 89.40 93.25 89.03 92.27 12.6M
2023-08-28 95.51 95.51 89.10 89.49 13.6M
2023-08-25 90.51 90.92 88.38 89.10 9.3M
2023-08-24 90.44 92.48 90.08 91.51 9.0M
2023-08-23 92.24 92.88 90.01 90.10 9.1M
2023-08-22 92.50 92.93 89.53 92.14 13.1M
2023-08-21 93.80 94.45 91.35 91.51 10.4M
2023-08-18 95.36 96.43 93.65 93.77 7.6M
2023-08-17 93.98 96.20 93.50 95.47 7.8M
2023-08-16 96.79 97.60 94.50 94.50 11.2M
2023-08-15 101.80 102.23 94.88 97.75 20.4M
2023-08-14 100.00 101.49 99.95 101.19 6.5M
2023-08-11 103.66 103.88 101.63 102.05 7.7M
2023-08-10 104.06 104.47 101.85 103.65 8.7M
2023-08-09 104.72 105.18 103.60 104.06 6.5M
2023-08-08 104.88 106.10 104.56 104.75 7.9M
2023-08-07 105.00 106.40 104.00 105.33 13.4M
2023-08-04 113.35 114.35 103.05 106.86 35.3M
2023-08-03 113.32 115.50 112.28 114.11 8.1M
2023-08-02 113.59 114.72 113.31 113.98 7.4M
2023-08-01 114.79 115.30 113.05 114.41 8.1M
2023-07-31 113.01 115.97 112.59 114.78 14.3M
2023-07-28 111.39 114.88 110.82 114.23 17.5M
2023-07-27 110.99 112.30 110.22 110.46 8.0M
2023-07-26 112.80 115.35 111.16 111.80 10.3M
2023-07-25 112.40 113.87 110.92 112.90 11.9M
2023-07-24 112.20 112.78 110.19 110.93 7.5M
2023-07-21 112.12 114.40 111.08 112.27 9.1M
2023-07-20 115.02 115.46 111.88 112.37 9.7M
2023-07-19 115.00 116.70 113.73 114.60 9.6M
2023-07-18 118.04 119.88 115.46 115.73 14.9M
2023-07-17 116.31 119.71 116.17 118.36 16.0M
2023-07-14 119.13 123.30 117.28 117.34 25.7M
2023-07-13 113.41 119.90 112.85 118.25 25.9M
2023-07-12 115.30 116.20 112.88 113.21 18.4M
2023-07-11 106.55 116.16 106.55 115.33 31.5M
2023-07-10 105.43 108.28 104.72 106.00 8.9M
2023-07-07 107.00 107.12 103.02 105.21 19.4M
2023-07-06 109.40 112.98 109.16 110.44 12.4M
2023-07-05 108.20 112.50 108.18 110.35 17.1M
2023-07-04 106.41 110.53 105.16 108.82 15.1M
2023-07-03 106.00 107.20 104.81 106.39 9.5M
2023-06-30 104.10 107.64 103.00 106.25 10.1M
2023-06-29 108.07 109.97 105.20 105.36 13.8M
2023-06-28 105.79 107.27 103.23 105.05 11.4M
2023-06-27 105.85 108.38 105.11 105.84 9.1M
2023-06-26 105.46 107.30 104.11 105.85 11.3M
2023-06-21 112.60 112.65 107.80 107.80 17.7M
2023-06-20 112.50 114.37 111.74 113.36 12.1M
2023-06-19 110.88 115.43 110.30 114.08 18.5M
2023-06-16 110.11 112.50 109.21 111.88 14.1M
2023-06-15 112.80 113.20 110.10 110.91 13.5M
2023-06-14 111.78 113.50 110.80 112.20 19.5M
2023-06-13 103.03 113.19 102.61 111.94 35.6M
2023-06-12 102.41 103.95 101.35 102.90 14.4M
2023-06-09 101.46 103.31 100.18 103.25 15.7M
2023-06-08 102.44 102.65 100.59 101.13 9.5M
2023-06-07 103.29 104.39 102.56 103.24 9.8M
2023-06-06 106.10 106.11 102.83 103.06 14.3M
2023-06-05 108.35 110.19 106.50 107.00 13.8M
2023-06-02 110.00 111.30 107.66 108.89 11.7M
2023-06-01 109.01 111.95 108.80 110.31 13.2M
2023-05-31 111.99 112.71 108.00 110.80 17.5M
2023-05-30 111.49 113.15 109.05 112.60 13.7M
2023-05-29 115.03 115.86 111.70 112.17 15.2M
2023-05-26 111.56 115.20 110.05 114.00 16.1M
2023-05-25 108.99 111.35 107.69 110.80 14.0M
2023-05-24 109.09 111.00 106.30 108.38 16.7M
2023-05-23 111.11 111.50 107.48 107.48 15.6M
2023-05-22 116.20 118.31 111.00 113.31 23.4M
2023-05-19 109.19 113.52 108.80 112.01 23.7M
2023-05-18 108.30 110.49 106.80 107.20 15.7M
2023-05-17 104.00 110.56 103.90 109.45 25.2M
2023-05-16 103.64 107.39 100.56 106.07 26.2M
2023-05-15 100.21 102.08 98.60 102.08 12.4M
2023-05-12 102.00 103.66 100.50 100.52 18.1M
2023-05-11 101.40 102.29 100.01 100.83 14.2M
2023-05-10 101.51 102.39 98.76 100.09 15.9M
2023-05-09 104.01 104.97 101.60 101.76 18.0M
2023-05-08 104.80 106.96 103.60 104.16 16.8M
2023-05-05 104.75 108.37 104.10 104.80 18.3M
2023-05-04 107.50 108.80 104.75 105.00 20.1M
2023-04-28 107.06 113.52 107.01 108.47 32.2M
2023-04-27 109.27 115.55 108.99 112.48 20.9M
2023-04-26 117.50 118.39 109.90 110.98 30.2M
2023-04-25 120.40 121.69 116.13 117.72 21.7M
2023-04-24 126.34 126.40 118.89 120.74 31.3M
2023-04-21 136.01 136.17 126.33 126.41 29.0M
2023-04-20 129.76 136.56 129.74 136.28 27.0M
2023-04-19 132.92 135.05 130.50 130.75 19.3M
2023-04-18 134.00 135.00 130.98 132.91 18.2M
2023-04-17 137.50 139.93 135.00 135.90 26.1M
2023-04-14 130.00 136.97 126.73 135.41 36.5M
2023-04-13 132.33 134.61 127.76 128.31 26.8M
2023-04-12 131.01 137.33 129.14 134.99 27.8M
2023-04-11 133.16 136.49 130.32 132.72 34.6M
2023-04-10 138.90 139.45 129.97 130.86 37.2M
2023-04-07 136.51 142.51 135.41 138.60 36.1M
2023-04-06 130.50 143.22 129.10 134.50 48.0M
2023-04-04 129.55 133.78 128.70 130.56 39.8M
2023-04-03 129.36 132.60 126.52 131.53 48.5M
2023-03-31 120.20 122.20 117.10 122.00 24.7M
2023-03-30 119.00 125.00 119.00 121.32 49.7M
2023-03-29 108.08 116.16 106.98 115.02 31.7M
2023-03-28 113.00 114.27 108.10 108.80 20.6M
2023-03-27 117.90 117.93 112.68 114.01 27.2M
2023-03-24 118.96 120.00 115.30 117.90 42.2M
2023-03-23 105.55 116.66 105.38 116.66 38.9M
2023-03-22 107.40 107.45 105.39 106.05 9.1M
2023-03-21 107.50 108.91 106.62 107.51 9.3M
2023-03-20 105.00 108.88 103.80 107.82 15.7M
2023-03-17 106.55 107.00 104.71 105.17 12.5M
2023-03-16 103.99 106.76 103.80 105.28 11.2M
2023-03-15 105.50 106.58 104.50 104.96 11.8M
2023-03-14 101.00 105.36 99.51 105.04 18.7M
2023-03-13 100.80 101.64 99.12 101.50 7.6M
2023-03-10 101.00 103.10 100.11 101.03 9.4M
2023-03-09 102.00 103.56 101.65 102.19 10.1M
2023-03-08 100.91 102.86 100.00 101.80 7.8M
2023-03-07 104.58 105.50 101.27 101.27 11.9M
2023-03-06 105.75 106.62 104.00 105.12 11.3M
2023-03-03 107.20 107.97 104.76 105.75 13.7M
2023-03-02 104.90 107.93 104.53 105.19 13.1M
2023-03-01 104.35 105.70 103.68 104.50 11.1M
2023-02-28 105.02 105.40 102.96 104.89 8.7M
2023-02-27 105.95 106.62 103.81 104.02 14.5M
2023-02-24 109.00 109.83 105.99 107.02 9.2M
2023-02-23 108.20 109.00 107.71 108.53 4.2M
2023-02-22 107.99 109.34 107.20 108.50 5.9M
2023-02-21 109.51 110.89 107.70 108.85 8.8M
2023-02-20 108.73 110.21 107.26 109.52 11.1M
2023-02-17 113.00 114.26 108.68 108.74 14.2M
2023-02-16 116.50 119.43 112.58 113.33 13.7M
2023-02-15 116.00 117.21 113.00 116.77 10.8M
2023-02-14 117.00 119.03 114.30 115.86 10.0M
2023-02-13 115.41 117.77 114.35 117.05 9.6M
2023-02-10 118.10 119.59 115.72 116.55 8.7M
2023-02-09 112.40 118.60 111.11 118.08 14.0M
2023-02-08 113.90 115.96 112.60 113.08 8.6M
2023-02-07 114.30 114.99 112.51 113.49 8.0M
2023-02-06 116.00 117.01 113.70 114.39 11.4M
2023-02-03 116.00 119.90 115.57 117.52 9.4M
2023-02-02 115.91 119.29 115.11 117.09 12.6M
2023-02-01 114.00 115.98 113.40 115.00 11.1M
2023-01-31 120.88 121.40 113.50 114.55 22.0M
2023-01-30 125.26 125.50 120.06 121.25 11.2M
2023-01-20 118.20 123.48 118.00 122.63 11.3M
2023-01-19 116.90 119.80 116.01 118.83 12.5M
2023-01-18 119.00 119.67 116.55 116.69 11.6M
2023-01-17 114.61 120.11 114.13 120.01 19.7M
2023-01-16 106.71 115.88 105.81 115.02 21.4M
2023-01-13 107.39 109.66 106.60 108.43 9.8M
2023-01-12 107.75 108.00 104.10 106.33 8.9M
2023-01-11 108.88 112.34 106.86 107.10 21.6M
2023-01-10 104.86 110.80 104.58 106.38 18.2M
2023-01-09 103.87 107.68 103.25 105.06 12.6M
2023-01-06 101.21 103.78 99.30 102.88 11.0M
2023-01-05 101.84 102.82 100.42 102.66 9.5M
2023-01-04 102.69 105.27 100.10 100.41 9.5M
2023-01-03 102.46 103.36 100.20 103.20 6.8M