Suzhou Gold Mantis Construction Decoration Co Ltd (002081)

002081
🏛️ 중국 →
3.51
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
2021-12-31 6.05 6.10 6.04 6.08 14.9M
2021-12-30 6.05 6.09 6.03 6.05 16.5M
2021-12-29 6.09 6.09 6.04 6.07 11.3M
2021-12-28 6.15 6.17 6.06 6.09 15.0M
2021-12-27 6.12 6.14 6.08 6.14 14.6M
2021-12-24 6.12 6.15 6.02 6.11 17.2M
2021-12-23 6.18 6.20 6.09 6.12 19.8M
2021-12-22 6.26 6.29 6.14 6.20 32.1M
2021-12-21 6.07 6.29 6.07 6.27 47.9M
2021-12-20 6.05 6.09 5.98 6.06 21.0M
2021-12-17 5.98 6.13 5.96 6.06 25.9M
2021-12-16 5.96 6.00 5.93 5.99 17.8M
2021-12-15 5.92 5.99 5.90 5.93 13.9M
2021-12-14 5.98 5.98 5.89 5.92 17.0M
2021-12-13 6.02 6.04 5.95 5.98 25.6M
2021-12-10 5.97 6.02 5.92 5.97 23.4M
2021-12-09 5.95 6.19 5.92 6.01 54.5M
2021-12-08 5.94 5.95 5.84 5.86 23.5M
2021-12-07 5.77 5.97 5.76 5.93 44.7M
2021-12-06 5.78 5.86 5.73 5.73 19.3M
2021-12-03 5.80 5.82 5.75 5.78 13.2M
2021-12-02 5.85 5.86 5.78 5.80 12.6M
2021-12-01 5.68 5.82 5.67 5.81 14.8M
2021-11-30 5.72 5.77 5.68 5.68 17.7M
2021-11-29 5.76 5.77 5.70 5.72 8.3M
2021-11-26 5.85 5.85 5.77 5.79 7.9M
2021-11-25 5.89 5.91 5.84 5.85 7.8M
2021-11-24 5.83 5.90 5.81 5.90 11.7M
2021-11-23 5.82 5.86 5.81 5.83 8.7M
2021-11-22 5.80 5.87 5.75 5.84 14.0M
2021-11-19 5.70 5.80 5.69 5.79 10.3M
2021-11-18 5.79 5.82 5.71 5.71 9.6M
2021-11-17 5.80 5.84 5.77 5.80 8.7M
2021-11-16 5.86 5.88 5.80 5.80 10.9M
2021-11-15 5.84 5.91 5.83 5.88 12.3M
2021-11-12 5.88 5.89 5.78 5.83 13.1M
2021-11-11 5.69 5.91 5.69 5.88 26.5M
2021-11-10 5.67 5.75 5.59 5.73 16.5M
2021-11-09 5.64 5.67 5.63 5.65 8.6M
2021-11-08 5.62 5.65 5.60 5.64 9.6M
2021-11-05 5.65 5.67 5.60 5.62 13.5M
2021-11-04 5.65 5.70 5.61 5.67 16.4M
2021-11-03 5.68 5.71 5.61 5.65 23.7M
2021-11-02 5.98 6.00 5.68 5.69 29.3M
2021-11-01 5.94 6.00 5.89 5.96 11.5M
2021-10-29 5.92 5.99 5.82 5.97 11.0M
2021-10-28 5.84 5.97 5.66 5.95 19.1M
2021-10-27 6.10 6.13 5.83 5.84 31.0M
2021-10-26 6.27 6.29 6.12 6.13 11.8M
2021-10-25 6.37 6.37 6.21 6.27 10.5M
2021-10-22 6.22 6.48 6.19 6.36 23.0M
2021-10-21 6.11 6.25 6.08 6.25 10.6M
2021-10-20 6.10 6.14 6.08 6.12 7.3M
2021-10-19 6.10 6.14 6.05 6.11 10.2M
2021-10-18 6.30 6.32 6.08 6.10 20.7M
2021-10-15 6.40 6.41 6.28 6.30 16.6M
2021-10-14 6.41 6.43 6.38 6.41 7.3M
2021-10-13 6.40 6.42 6.34 6.40 9.4M
2021-10-12 6.45 6.47 6.36 6.40 14.1M
2021-10-11 6.38 6.47 6.38 6.45 12.3M
2021-10-08 6.33 6.39 6.33 6.39 12.5M
2021-09-30 6.42 6.44 6.30 6.31 17.1M
2021-09-29 6.45 6.47 6.37 6.38 11.9M
2021-09-28 6.43 6.49 6.41 6.47 10.9M
2021-09-27 6.40 6.45 6.37 6.41 14.0M
2021-09-24 6.49 6.51 6.37 6.40 13.3M
2021-09-23 6.45 6.54 6.44 6.47 17.9M
2021-09-22 6.36 6.41 6.25 6.40 25.9M
2021-09-17 6.70 6.71 6.30 6.52 50.9M
2021-09-16 6.88 6.92 6.74 6.74 31.4M
2021-09-15 6.93 6.93 6.84 6.89 27.2M
2021-09-14 7.22 7.22 6.95 6.97 51.3M
2021-09-13 7.29 7.32 7.22 7.23 29.6M
2021-09-10 7.38 7.46 7.29 7.31 38.9M
2021-09-09 7.17 7.45 7.17 7.39 51.9M
2021-09-08 7.14 7.22 7.12 7.18 31.1M
2021-09-07 7.12 7.15 7.11 7.13 26.1M
2021-09-06 7.18 7.20 7.10 7.13 24.8M
2021-09-03 7.10 7.19 7.05 7.15 33.8M
2021-09-02 7.24 7.24 7.08 7.10 56.5M
2021-09-01 7.09 7.36 7.06 7.28 41.1M
2021-08-31 6.93 7.18 6.88 7.10 29.7M
2021-08-30 6.97 7.03 6.93 6.98 17.4M
2021-08-27 6.86 6.99 6.83 6.97 14.0M
2021-08-26 6.95 6.95 6.78 6.88 18.1M
2021-08-25 6.93 6.96 6.89 6.95 10.8M
2021-08-24 6.96 6.99 6.91 6.93 11.1M
2021-08-23 6.95 7.04 6.93 6.94 16.2M
2021-08-20 7.02 7.02 6.87 6.96 16.1M
2021-08-19 7.10 7.13 7.03 7.06 11.9M
2021-08-18 7.00 7.12 6.99 7.10 14.7M
2021-08-17 7.13 7.18 7.01 7.02 19.0M
2021-08-16 6.97 7.15 6.97 7.12 21.9M
2021-08-13 7.05 7.08 6.94 6.97 16.2M
2021-08-12 7.10 7.14 7.04 7.06 15.6M
2021-08-11 7.00 7.23 6.98 7.13 27.5M
2021-08-10 6.98 7.00 6.93 7.00 11.2M
2021-08-09 6.83 7.04 6.81 7.00 22.8M
2021-08-06 6.82 6.89 6.76 6.87 11.0M
2021-08-05 6.93 6.97 6.81 6.85 16.8M
2021-08-04 7.10 7.15 6.92 6.98 28.6M
2021-08-03 6.85 6.96 6.82 6.92 23.4M
2021-08-02 6.81 6.94 6.71 6.83 25.5M
2021-07-30 6.69 6.87 6.60 6.83 22.3M
2021-07-29 6.75 6.77 6.66 6.69 18.4M
2021-07-28 6.85 6.88 6.68 6.70 21.5M
2021-07-27 6.90 6.96 6.81 6.85 17.9M
2021-07-26 7.17 7.18 6.88 6.89 30.3M
2021-07-23 7.21 7.24 7.15 7.17 21.2M
2021-07-22 7.18 7.28 7.14 7.21 19.5M
2021-07-21 7.29 7.32 7.13 7.19 25.7M
2021-07-20 7.25 7.30 7.13 7.26 27.3M
2021-07-19 7.73 7.73 7.29 7.33 42.0M
2021-07-16 7.73 7.76 7.70 7.73 13.0M
2021-07-15 7.85 7.87 7.70 7.77 21.6M
2021-07-14 7.96 7.98 7.84 7.87 16.4M
2021-07-13 7.89 7.97 7.84 7.96 14.2M
2021-07-12 8.00 8.09 7.89 7.91 16.6M
2021-07-09 7.84 7.93 7.82 7.92 10.0M
2021-07-08 7.89 7.93 7.82 7.83 12.8M
2021-07-07 7.97 8.00 7.89 7.92 10.0M
2021-07-06 7.92 7.98 7.87 7.95 11.9M
2021-07-05 7.94 7.97 7.86 7.90 9.1M
2021-07-02 7.93 7.98 7.90 7.92 9.3M
2021-07-01 7.93 8.02 7.86 7.94 11.6M
2021-06-30 7.90 7.98 7.89 7.92 11.1M
2021-06-29 8.08 8.13 7.92 7.94 17.3M
2021-06-28 8.15 8.25 8.06 8.09 15.3M
2021-06-25 8.11 8.24 8.07 8.13 19.6M
2021-06-24 8.09 8.12 8.03 8.09 12.5M
2021-06-23 8.01 8.09 7.92 8.09 16.6M
2021-06-22 7.93 8.06 7.90 8.00 12.1M
2021-06-21 7.90 7.96 7.86 7.90 10.3M
2021-06-18 8.00 8.00 7.84 7.91 14.4M
2021-06-17 7.98 8.06 7.95 7.98 12.9M
2021-06-16 7.89 7.98 7.83 7.95 11.5M
2021-06-15 8.05 8.06 7.81 7.87 22.0M
2021-06-11 8.04 8.08 8.01 8.03 13.8M
2021-06-10 8.05 8.08 8.01 8.02 13.7M
2021-06-09 8.02 8.06 7.96 8.03 13.2M
2021-06-08 8.00 8.09 7.97 8.01 19.8M
2021-06-07 8.20 8.25 7.86 7.96 56.1M
2021-06-04 8.50 8.51 8.28 8.30 24.3M
2021-06-03 8.67 8.67 8.51 8.52 12.3M
2021-06-02 8.87 8.87 8.76 8.81 11.3M
2021-06-01 8.76 8.90 8.69 8.86 15.3M
2021-05-31 8.89 8.90 8.71 8.76 16.5M
2021-05-28 9.06 9.08 8.84 8.87 20.1M
2021-05-27 9.08 9.10 9.02 9.04 8.7M
2021-05-26 8.94 9.12 8.90 9.08 17.7M
2021-05-25 8.90 8.96 8.80 8.94 15.2M
2021-05-24 8.89 9.02 8.86 8.92 12.4M
2021-05-21 8.95 8.97 8.85 8.89 12.3M
2021-05-20 9.02 9.03 8.88 8.90 15.9M
2021-05-19 9.18 9.19 9.01 9.03 14.0M
2021-05-18 9.18 9.21 9.00 9.18 16.2M
2021-05-17 9.33 9.39 9.11 9.19 19.8M
2021-05-14 9.39 9.45 9.28 9.34 15.2M
2021-05-13 9.34 9.44 9.31 9.34 13.1M
2021-05-12 9.33 9.46 9.27 9.38 15.8M
2021-05-11 9.13 9.36 9.10 9.33 20.3M
2021-05-10 9.21 9.22 9.01 9.14 19.0M
2021-05-07 9.34 9.38 9.21 9.25 15.5M
2021-05-06 9.19 9.40 9.16 9.31 19.2M
2021-04-30 9.07 9.31 9.02 9.25 22.4M
2021-04-29 9.09 9.21 9.02 9.17 12.8M
2021-04-28 8.88 9.11 8.88 9.11 12.8M
2021-04-27 8.87 9.00 8.85 8.91 9.4M
2021-04-26 9.11 9.11 8.88 8.91 18.8M
2021-04-23 9.27 9.27 9.03 9.09 14.4M
2021-04-22 9.24 9.27 9.13 9.19 12.2M
2021-04-21 9.19 9.26 9.16 9.21 8.2M
2021-04-20 9.38 9.38 9.15 9.23 22.9M
2021-04-19 9.48 9.59 9.36 9.40 24.0M
2021-04-16 9.37 9.58 9.31 9.46 16.1M
2021-04-15 9.53 9.53 9.24 9.33 20.6M
2021-04-14 9.35 9.65 9.33 9.59 16.1M
2021-04-13 9.75 9.77 9.36 9.40 19.3M
2021-04-12 9.60 9.88 9.56 9.71 25.7M
2021-04-09 9.31 9.62 9.30 9.59 22.2M
2021-04-08 9.40 9.46 9.32 9.33 14.0M
2021-04-07 9.44 9.48 9.34 9.40 14.9M
2021-04-06 9.46 9.55 9.35 9.53 15.8M
2021-04-02 9.60 9.60 9.36 9.44 18.5M
2021-04-01 9.70 9.85 9.48 9.66 29.7M
2021-03-31 9.50 9.50 9.35 9.46 15.0M
2021-03-30 9.35 9.70 9.30 9.53 32.8M
2021-03-29 9.29 9.35 9.15 9.30 20.1M
2021-03-26 9.10 9.33 9.03 9.28 27.7M
2021-03-25 9.21 9.26 9.03 9.10 15.9M
2021-03-24 9.24 9.39 9.17 9.23 22.1M
2021-03-23 9.01 9.31 8.94 9.23 34.9M
2021-03-22 8.90 9.06 8.90 9.00 18.0M
2021-03-19 8.93 9.07 8.90 8.95 16.3M
2021-03-18 9.05 9.10 8.91 9.03 24.5M
2021-03-17 9.14 9.35 9.04 9.10 31.0M
2021-03-16 9.10 9.20 9.07 9.13 20.2M
2021-03-15 9.20 9.25 9.04 9.09 26.0M
2021-03-12 9.12 9.31 8.93 9.28 35.8M
2021-03-11 9.27 9.35 9.07 9.17 38.1M
2021-03-10 9.74 9.78 9.01 9.04 63.8M
2021-03-09 9.92 10.07 9.40 9.70 47.2M
2021-03-08 9.70 10.20 9.67 9.97 60.4M
2021-03-05 9.68 10.10 9.51 9.64 47.5M
2021-03-04 9.79 10.05 9.70 9.81 44.2M
2021-03-03 9.73 9.85 9.50 9.79 32.0M
2021-03-02 9.82 10.07 9.72 9.76 35.5M
2021-03-01 9.57 10.12 9.45 9.88 63.2M
2021-02-26 9.20 9.74 9.15 9.62 71.3M
2021-02-25 8.97 9.64 8.92 9.39 68.0M
2021-02-24 8.97 9.16 8.83 8.91 27.0M
2021-02-23 9.06 9.12 8.95 9.01 24.3M
2021-02-22 9.12 9.25 8.94 9.17 50.5M
2021-02-19 8.75 9.32 8.68 9.08 47.1M
2021-02-18 8.84 8.95 8.72 8.77 38.0M
2021-02-10 8.52 8.98 8.49 8.68 37.7M
2021-02-09 8.40 8.67 8.30 8.55 43.3M
2021-02-08 8.82 8.82 8.22 8.49 77.3M
2021-02-05 8.05 8.83 8.04 8.83 69.9M
2021-02-04 8.11 8.18 7.95 8.03 19.5M
2021-02-03 8.32 8.36 8.16 8.18 15.9M
2021-02-02 8.27 8.42 8.22 8.31 22.4M
2021-02-01 7.99 8.42 7.99 8.31 30.8M
2021-01-29 8.17 8.30 7.88 7.96 23.8M
2021-01-28 8.25 8.37 8.09 8.15 21.6M
2021-01-27 8.35 8.45 8.23 8.29 17.5M
2021-01-26 8.12 8.48 8.09 8.30 25.7M
2021-01-25 8.27 8.32 8.09 8.13 27.5M
2021-01-22 8.57 8.60 8.24 8.28 43.4M
2021-01-21 8.49 8.73 8.40 8.53 39.8M
2021-01-20 8.73 8.94 8.46 8.53 47.6M
2021-01-19 8.55 8.83 8.46 8.64 47.3M
2021-01-18 8.48 8.88 8.45 8.49 47.1M
2021-01-15 8.57 8.68 8.38 8.44 39.0M
2021-01-14 8.78 8.98 8.56 8.64 33.5M
2021-01-13 8.70 9.00 8.51 8.83 28.9M
2021-01-12 8.75 8.96 8.60 8.75 28.1M
2021-01-11 9.00 9.08 8.60 8.76 30.8M
2021-01-08 9.15 9.17 8.60 8.98 31.4M
2021-01-07 9.50 9.50 9.00 9.09 36.2M
2021-01-06 9.40 9.63 9.35 9.49 17.5M
2021-01-05 9.15 9.51 9.04 9.42 24.7M
2021-01-04 9.39 9.42 9.05 9.14 25.3M