GreenTech Environmental Co Ltd (688466)

688466
🏛️ 중국 →
19.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.77 20.86 20.55 20.63 40.6K
09:35 20.72 20.90 20.72 20.88 37.3K
09:40 20.98 21.08 20.98 21.00 46.7K
09:45 21.00 21.05 20.98 20.98 19.3K
09:50 21.04 21.04 20.93 20.99 20.0K
09:55 20.99 20.99 20.86 20.89 11.1K
10:00 20.91 20.98 20.91 20.94 5.3K
10:05 20.91 20.91 20.86 20.90 7.0K
10:10 20.91 20.91 20.81 20.83 25.6K
10:15 20.83 20.83 20.68 20.68 18.7K
10:20 20.77 20.77 20.70 20.76 3.1K
10:25 20.76 20.78 20.71 20.75 3.9K
10:30 20.75 20.77 20.72 20.72 6.3K
10:35 20.72 20.88 20.72 20.88 36.1K
10:40 20.88 20.88 20.83 20.83 6.4K
10:45 20.83 20.87 20.83 20.86 1.5K
10:50 20.83 20.84 20.80 20.80 5.6K
10:55 20.80 20.80 20.75 20.80 6.0K
11:00 20.77 20.84 20.76 20.84 31.9K
11:05 20.81 20.89 20.79 20.79 29.6K
11:10 20.81 20.87 20.79 20.80 14.1K
11:15 20.80 20.85 20.80 20.85 15.2K
11:20 20.83 20.87 20.81 20.81 9.3K
11:25 20.81 20.81 20.80 20.80 3.7K
13:00 20.80 20.86 20.73 20.73 28.0K
13:05 20.74 20.78 20.73 20.74 45.6K
13:10 20.72 20.72 20.65 20.65 43.5K
13:15 20.66 20.70 20.62 20.66 8.4K
13:20 20.67 20.68 20.60 20.61 14.3K
13:25 20.64 20.70 20.64 20.70 10.0K
13:30 20.69 20.71 20.69 20.70 8.1K
13:35 20.71 20.75 20.65 20.66 25.2K
13:40 20.65 20.69 20.65 20.66 1.9K
13:45 20.66 20.68 20.65 20.68 1.5K
13:50 20.68 20.70 20.68 20.70 3.4K
13:55 20.71 20.73 20.69 20.69 5.4K
14:00 20.69 20.74 20.66 20.74 15.0K
14:05 20.71 20.72 20.70 20.70 4.2K
14:10 20.70 20.71 20.68 20.69 2.1K
14:15 20.69 20.71 20.68 20.68 2.7K
14:20 20.71 20.71 20.68 20.68 2.4K
14:25 20.70 20.79 20.70 20.78 11.6K
14:30 20.68 20.72 20.67 20.67 37.3K
14:35 20.67 20.67 20.64 20.66 22.0K
14:40 20.64 20.66 20.61 20.62 28.0K
14:45 20.61 20.64 20.60 20.61 25.1K
14:50 20.62 20.62 20.53 20.57 31.5K
14:55 20.58 20.62 20.50 20.57 44.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 21.50 21.50 19.94 19.94 2.2M
2025-09-25 20.86 21.08 20.50 20.54 0.8M
2025-09-24 20.57 21.50 20.57 20.77 1.1M
2025-09-23 21.02 21.03 20.02 20.70 1.3M
2025-09-22 21.77 21.95 20.80 20.95 1.1M
2025-09-19 21.57 21.86 21.34 21.73 0.9M
2025-09-18 21.92 21.97 21.30 21.50 1.4M
2025-09-17 22.27 22.60 21.76 21.83 0.9M
2025-09-16 22.06 22.44 22.06 22.29 0.8M
2025-09-15 23.31 23.46 22.03 22.25 1.7M
2025-09-12 23.71 23.71 22.99 23.50 1.6M
2025-09-11 22.87 23.73 21.87 23.73 3.1M
2025-09-10 21.89 23.00 21.35 22.87 2.4M
2025-09-09 21.69 21.99 21.15 21.65 1.4M
2025-09-08 21.15 21.64 21.03 21.59 1.3M
2025-09-05 21.26 21.58 20.98 21.04 1.6M
2025-09-04 21.86 21.98 20.92 21.25 1.4M
2025-09-03 21.85 22.06 21.51 21.81 1.4M
2025-09-02 22.70 22.95 21.38 21.80 1.8M
2025-09-01 23.02 23.48 22.55 22.85 1.6M
2025-08-29 23.60 23.60 22.40 23.18 2.7M
2025-08-28 23.54 24.15 22.52 23.53 3.4M
2025-08-27 24.50 25.66 23.74 23.81 3.5M
2025-08-26 23.73 24.49 23.68 24.23 2.0M
2025-08-25 24.06 24.30 23.50 23.84 2.1M
2025-08-22 24.85 25.26 23.88 24.05 3.4M
2025-08-21 22.97 26.99 22.79 25.16 5.0M
2025-08-20 22.82 22.91 22.30 22.79 1.7M
2025-08-19 22.59 22.75 22.15 22.70 2.0M
2025-08-18 22.10 22.56 21.88 22.35 2.2M
2025-08-15 21.75 22.20 21.66 22.00 2.0M
2025-08-14 22.54 22.63 21.60 21.75 2.4M
2025-08-13 22.53 22.86 21.93 22.46 3.2M
2025-08-12 23.29 23.29 22.38 22.51 2.8M
2025-08-11 23.41 23.69 23.01 23.35 2.5M
2025-08-08 24.00 24.01 22.95 23.24 3.5M
2025-08-07 24.50 25.25 23.95 24.30 3.7M
2025-08-06 24.01 25.19 23.08 24.75 5.2M
2025-08-05 24.00 25.65 23.78 24.22 5.4M
2025-08-04 22.24 24.98 22.22 24.94 6.4M
2025-08-01 19.96 22.98 19.96 21.63 4.9M
2025-07-31 19.65 19.76 19.18 19.44 2.2M
2025-07-30 19.91 20.01 19.29 19.42 1.7M
2025-07-29 19.32 19.95 18.94 19.91 2.3M
2025-07-28 19.21 19.47 19.10 19.29 1.5M
2025-07-25 19.32 19.37 18.90 19.15 1.3M
2025-07-24 19.31 19.45 18.87 19.32 1.7M
2025-07-23 19.50 19.52 19.03 19.26 1.6M
2025-07-22 20.00 20.19 19.10 19.29 2.8M
2025-07-21 20.31 20.41 19.82 20.00 1.9M
2025-07-18 20.64 20.65 19.60 20.52 2.1M
2025-07-17 19.17 20.43 18.98 20.35 2.4M
2025-07-16 19.18 19.38 18.88 19.08 1.4M
2025-07-15 19.41 19.41 18.50 19.25 1.9M
2025-07-14 18.86 19.26 18.70 19.24 1.9M
2025-07-11 18.94 19.18 18.56 18.77 1.6M
2025-07-10 19.26 19.45 18.70 18.89 1.9M
2025-07-09 19.14 19.32 18.89 19.26 1.9M
2025-07-08 18.41 19.36 18.41 19.10 2.1M
2025-07-07 18.20 18.68 18.03 18.56 2.0M
2025-07-04 18.59 18.68 18.10 18.20 1.2M
2025-07-03 18.72 19.00 18.49 18.55 1.1M
2025-07-02 18.60 19.49 18.29 18.93 2.1M
2025-07-01 17.68 18.80 17.59 18.79 1.8M
2025-06-30 17.43 17.70 17.30 17.68 0.6M
2025-06-27 17.24 17.39 17.14 17.26 0.4M
2025-06-26 17.30 17.30 17.07 17.16 0.3M
2025-06-25 17.30 17.44 17.11 17.30 0.4M
2025-06-24 16.90 17.30 16.86 17.25 0.6M
2025-06-23 16.56 16.91 16.46 16.89 0.5M
2025-06-20 16.97 17.02 16.53 16.56 0.4M
2025-06-19 17.28 17.28 16.73 16.90 0.5M
2025-06-18 17.25 17.31 17.01 17.20 0.5M
2025-06-17 17.16 17.23 16.90 17.23 0.5M
2025-06-16 16.92 17.17 16.75 17.08 0.6M
2025-06-13 17.03 17.10 16.82 16.83 0.5M
2025-06-12 16.94 17.19 16.93 17.03 0.2M
2025-06-11 17.10 17.29 17.04 17.05 0.4M
2025-06-10 17.36 17.38 16.97 17.13 0.7M
2025-06-09 17.18 17.36 17.09 17.24 0.3M
2025-06-06 17.14 17.19 16.95 17.18 0.4M
2025-06-05 17.10 17.10 16.86 17.05 0.4M
2025-06-04 17.05 17.23 16.90 17.00 0.4M
2025-06-03 16.99 17.08 16.55 16.99 0.6M
2025-05-30 17.29 17.34 16.60 16.91 0.7M
2025-05-29 16.91 17.28 16.83 17.20 0.6M
2025-05-28 16.75 17.18 16.71 16.79 0.6M
2025-05-27 16.97 16.98 16.68 16.94 0.5M
2025-05-26 16.74 16.90 16.53 16.83 0.4M
2025-05-23 17.03 17.06 16.66 16.74 0.6M
2025-05-22 17.29 17.47 16.67 16.68 0.7M
2025-05-21 17.45 17.51 17.10 17.12 0.5M
2025-05-20 17.13 17.94 17.01 17.38 0.9M
2025-05-19 16.50 17.15 16.36 17.04 0.7M
2025-05-16 16.59 16.66 16.25 16.43 0.7M
2025-05-15 16.45 16.55 16.30 16.39 0.5M
2025-05-14 16.44 16.44 16.27 16.39 0.5M
2025-05-13 16.60 16.60 16.28 16.39 0.5M
2025-05-12 16.65 16.65 16.30 16.44 0.5M
2025-05-09 16.60 16.60 16.25 16.30 0.5M
2025-05-08 16.15 16.58 16.15 16.53 0.5M
2025-05-07 16.08 16.39 16.06 16.23 0.9M
2025-05-06 15.78 15.94 15.60 15.92 0.8M
2025-04-30 15.40 15.75 15.40 15.66 0.5M
2025-04-29 15.49 15.96 15.23 15.48 0.8M
2025-04-28 15.41 15.78 15.11 15.23 1.2M
2025-04-25 15.61 15.76 15.31 15.53 0.4M
2025-04-24 15.68 15.87 15.46 15.51 0.5M
2025-04-23 15.59 15.98 15.59 15.68 0.5M
2025-04-22 15.48 15.59 15.27 15.51 0.8M
2025-04-21 15.68 15.93 15.54 15.56 0.6M
2025-04-18 15.72 15.91 15.48 15.76 0.5M
2025-04-17 15.41 15.93 15.41 15.86 0.4M
2025-04-16 15.83 15.98 15.35 15.61 0.4M
2025-04-15 15.98 15.99 15.57 15.83 0.5M
2025-04-14 16.50 16.50 15.23 15.78 0.4M
2025-04-11 15.86 15.88 15.40 15.43 0.6M
2025-04-10 15.21 16.05 15.10 15.52 0.7M
2025-04-09 14.34 14.99 13.77 14.98 0.7M
2025-04-08 14.49 15.15 14.40 14.75 0.7M
2025-04-07 16.00 16.00 14.01 14.26 1.3M
2025-04-03 16.34 16.74 16.20 16.54 0.5M
2025-04-02 16.66 16.77 16.40 16.54 0.3M
2025-04-01 16.58 17.25 16.55 16.70 0.7M
2025-03-31 16.68 16.82 16.22 16.58 0.5M
2025-03-28 17.15 17.60 16.68 16.68 0.6M
2025-03-27 16.37 17.30 16.12 17.24 1.3M
2025-03-26 16.05 16.75 16.01 16.46 0.4M
2025-03-25 16.18 16.68 16.18 16.37 0.4M
2025-03-24 16.66 16.96 16.18 16.47 0.9M
2025-03-21 17.18 17.25 16.65 16.80 0.8M
2025-03-20 17.79 17.79 17.07 17.18 1.0M
2025-03-19 18.07 18.10 17.70 17.77 0.7M
2025-03-18 17.47 18.30 17.47 17.96 1.4M
2025-03-17 17.45 17.58 17.21 17.45 0.9M
2025-03-14 16.40 17.93 16.36 17.27 1.8M
2025-03-13 16.34 16.76 16.31 16.50 0.7M
2025-03-12 16.50 16.95 16.50 16.57 0.6M
2025-03-11 16.70 16.80 16.37 16.57 0.5M
2025-03-10 16.55 16.85 16.49 16.76 0.9M
2025-03-07 17.04 17.18 16.54 16.63 1.0M
2025-03-06 16.27 16.95 16.27 16.86 1.1M
2025-03-05 16.57 16.57 16.05 16.34 0.8M
2025-03-04 16.23 16.47 16.10 16.38 0.6M
2025-03-03 15.80 16.34 15.80 16.12 1.0M
2025-02-28 16.49 16.78 15.69 15.80 1.1M
2025-02-27 16.52 16.85 16.10 16.46 0.7M
2025-02-26 16.05 16.77 16.05 16.63 1.2M
2025-02-25 16.56 16.56 15.74 16.15 1.0M
2025-02-24 16.87 16.87 16.45 16.56 1.0M
2025-02-21 16.86 17.11 16.52 16.87 1.6M
2025-02-20 16.41 16.91 16.39 16.86 1.3M
2025-02-19 16.55 16.59 16.10 16.54 1.3M
2025-02-18 17.34 17.40 16.10 16.25 2.0M
2025-02-17 15.48 18.30 15.30 17.54 3.7M
2025-02-14 16.01 16.01 14.87 15.48 1.3M
2025-02-13 15.35 15.51 14.49 14.81 1.7M
2025-02-12 15.47 15.70 15.14 15.70 1.6M
2025-02-11 14.98 15.14 14.70 15.07 0.6M
2025-02-10 14.87 15.02 14.63 14.84 0.7M
2025-02-07 14.25 15.15 14.25 14.90 1.4M
2025-02-06 14.43 14.44 13.99 14.25 0.8M
2025-02-05 13.86 14.13 13.86 13.97 0.5M
2025-01-27 13.97 14.27 13.85 13.85 0.3M
2025-01-24 14.02 14.02 13.70 13.94 0.5M
2025-01-23 13.81 14.10 13.79 13.97 0.5M
2025-01-22 14.10 14.10 13.63 13.76 0.5M
2025-01-21 13.75 14.04 13.75 14.00 0.6M
2025-01-20 13.61 13.88 13.42 13.69 0.7M
2025-01-17 13.55 13.67 13.37 13.51 0.3M
2025-01-16 13.64 13.74 13.41 13.56 0.4M
2025-01-15 13.69 13.73 13.34 13.56 0.6M
2025-01-14 13.16 13.66 13.14 13.63 0.7M
2025-01-13 13.00 13.15 12.61 12.97 0.4M
2025-01-10 13.45 13.59 12.98 12.99 0.4M
2025-01-09 13.30 13.46 13.22 13.39 0.3M
2025-01-08 13.41 13.57 12.88 13.33 0.6M
2025-01-07 13.11 13.42 13.02 13.41 0.4M
2025-01-06 13.23 13.26 12.70 13.10 0.4M
2025-01-03 13.40 13.65 13.00 13.25 0.6M
2025-01-02 13.66 13.93 13.22 13.35 0.7M