Guangdong Dcenti Auto-Parts Stock Ltd Co (603335)

603335
🏛️ 중국 →
6.03
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 6.09 6.21 6.07 6.20 3.4M
2022-12-29 6.11 6.17 6.09 6.09 2.2M
2022-12-28 6.33 6.33 6.10 6.12 3.3M
2022-12-27 6.26 6.30 6.16 6.20 3.7M
2022-12-26 6.10 6.25 6.10 6.25 3.8M
2022-12-23 6.09 6.24 6.06 6.12 4.5M
2022-12-22 6.27 6.31 6.11 6.12 3.7M
2022-12-21 6.42 6.44 6.19 6.23 3.7M
2022-12-20 6.22 6.41 6.22 6.38 4.0M
2022-12-19 6.41 6.46 6.24 6.28 3.8M
2022-12-16 6.62 6.65 6.37 6.41 6.4M
2022-12-15 6.53 6.69 6.44 6.68 5.9M
2022-12-14 6.43 6.54 6.42 6.49 3.2M
2022-12-13 6.62 6.64 6.45 6.47 4.7M
2022-12-12 6.60 6.61 6.52 6.60 4.3M
2022-12-09 6.69 6.71 6.62 6.63 4.8M
2022-12-08 6.68 6.76 6.60 6.71 5.0M
2022-12-07 6.75 6.79 6.67 6.68 5.8M
2022-12-06 6.79 6.85 6.67 6.77 7.0M
2022-12-05 6.82 6.88 6.76 6.81 6.9M
2022-12-02 6.89 6.90 6.77 6.79 6.6M
2022-12-01 6.85 6.97 6.84 6.89 10.2M
2022-11-30 6.80 6.96 6.67 6.84 15.9M
2022-11-29 6.75 6.84 6.73 6.80 8.2M
2022-11-28 6.96 7.11 6.72 6.78 14.7M
2022-11-25 7.31 7.49 7.25 7.27 12.9M
2022-11-24 7.23 7.31 7.08 7.27 8.3M
2022-11-23 7.11 7.25 6.96 7.18 7.1M
2022-11-22 7.31 7.32 7.04 7.14 9.5M
2022-11-21 7.22 7.48 7.22 7.37 12.0M
2022-11-18 7.31 7.44 7.12 7.21 11.3M
2022-11-17 7.38 7.54 7.26 7.31 13.7M
2022-11-16 7.15 7.49 7.08 7.45 20.0M
2022-11-15 7.06 7.18 6.98 7.16 10.6M
2022-11-14 7.28 7.30 7.03 7.07 14.9M
2022-11-11 7.60 7.64 7.24 7.28 27.1M
2022-11-10 7.20 7.70 7.18 7.50 35.9M
2022-11-09 7.23 7.34 7.09 7.28 27.2M
2022-11-08 7.24 7.50 7.12 7.40 40.7M
2022-11-07 7.73 7.73 7.21 7.23 58.9M
2022-11-04 6.55 7.03 6.54 7.03 13.9M
2022-11-03 6.31 6.42 6.24 6.39 6.1M
2022-11-02 6.23 6.36 6.17 6.32 7.7M
2022-11-01 6.12 6.20 5.99 6.20 5.2M
2022-10-31 5.84 6.09 5.84 6.05 5.2M
2022-10-28 6.11 6.13 5.87 5.91 9.4M
2022-10-27 6.33 6.37 6.17 6.19 7.0M
2022-10-26 6.35 6.37 6.24 6.29 7.2M
2022-10-25 6.12 6.33 6.07 6.32 8.5M
2022-10-24 6.24 6.38 6.14 6.15 7.4M
2022-10-21 6.25 6.34 6.15 6.18 6.4M
2022-10-20 6.44 6.44 6.14 6.27 10.3M
2022-10-19 6.30 6.57 6.24 6.50 12.2M
2022-10-18 6.28 6.41 6.24 6.33 7.4M
2022-10-17 6.18 6.29 6.13 6.27 5.1M
2022-10-14 6.09 6.25 6.08 6.20 6.4M
2022-10-13 6.05 6.13 6.00 6.06 4.9M
2022-10-12 5.88 6.08 5.77 6.06 6.4M
2022-10-11 5.78 5.94 5.77 5.85 4.5M
2022-10-10 5.95 6.01 5.74 5.76 5.5M
2022-09-30 6.07 6.11 5.92 5.93 5.5M
2022-09-29 6.14 6.19 6.04 6.06 6.2M
2022-09-28 6.41 6.41 6.08 6.09 8.2M
2022-09-27 6.31 6.49 6.22 6.41 7.6M
2022-09-26 6.40 6.42 6.22 6.25 6.6M
2022-09-23 6.66 6.72 6.38 6.42 8.6M
2022-09-22 6.67 6.75 6.61 6.69 6.8M
2022-09-21 6.67 6.76 6.52 6.70 7.3M
2022-09-20 6.48 6.74 6.48 6.68 8.9M
2022-09-19 6.43 6.54 6.36 6.45 7.1M
2022-09-16 6.68 6.76 6.40 6.43 8.2M
2022-09-15 7.01 7.05 6.55 6.67 10.6M
2022-09-14 6.88 7.03 6.86 6.96 8.3M
2022-09-13 7.05 7.19 6.98 7.07 7.4M
2022-09-09 7.10 7.15 6.87 7.03 7.6M
2022-09-08 7.19 7.28 6.99 7.05 10.4M
2022-09-07 7.15 7.35 7.13 7.19 13.2M
2022-09-06 7.02 7.17 6.93 7.14 12.8M
2022-09-05 6.90 7.00 6.82 6.98 10.6M
2022-09-02 6.84 6.96 6.67 6.92 12.4M
2022-09-01 6.93 7.00 6.70 6.76 14.3M
2022-08-31 7.25 7.32 6.85 6.90 24.4M
2022-08-30 7.35 7.55 7.31 7.33 14.7M
2022-08-29 7.28 7.54 7.13 7.48 14.8M
2022-08-26 7.30 7.68 7.27 7.39 24.1M
2022-08-25 8.39 8.45 7.65 7.65 34.3M
2022-08-24 8.71 9.03 8.48 8.50 38.1M
2022-08-23 8.48 8.62 8.30 8.60 28.9M
2022-08-22 8.79 8.89 8.28 8.50 33.3M
2022-08-19 9.15 9.26 8.74 8.80 41.7M
2022-08-18 8.80 9.96 8.77 9.43 60.8M
2022-08-17 9.04 9.55 8.78 9.05 71.8M
2022-08-16 8.14 8.97 8.01 8.97 44.5M
2022-08-15 8.05 8.25 7.85 8.15 29.1M
2022-08-12 7.76 8.30 7.56 8.19 44.8M
2022-08-11 7.92 7.99 7.71 7.81 31.3M
2022-08-10 7.88 8.30 7.79 7.98 45.5M
2022-08-09 8.52 8.79 7.99 8.01 69.5M
2022-08-08 7.73 7.99 7.60 7.99 15.9M
2022-08-05 7.55 7.60 7.04 7.26 30.8M
2022-08-04 7.82 7.96 7.34 7.52 47.6M
2022-08-03 7.79 8.37 7.42 8.16 62.6M
2022-08-02 8.19 8.54 7.73 7.75 77.4M
2022-08-01 7.41 8.05 7.38 8.05 42.5M
2022-07-29 7.58 7.63 7.32 7.32 39.6M
2022-07-28 7.39 7.98 7.37 7.65 60.8M
2022-07-27 7.60 8.06 7.45 7.59 73.7M
2022-07-26 7.85 8.19 7.17 7.41 91.0M
2022-07-25 7.59 7.59 7.59 7.59 20.7M
2022-07-22 6.39 6.90 6.37 6.90 12.2M
2022-07-21 6.36 6.38 6.16 6.27 17.4M
2022-07-20 6.15 6.49 6.03 6.39 23.3M
2022-07-19 6.01 6.28 5.98 6.16 17.0M
2022-07-18 5.68 6.05 5.66 6.03 17.1M
2022-07-15 5.64 5.79 5.61 5.65 9.0M
2022-07-14 5.58 5.76 5.56 5.68 9.2M
2022-07-13 5.53 5.63 5.50 5.60 7.0M
2022-07-12 5.77 5.77 5.52 5.54 9.3M
2022-07-11 5.96 5.96 5.67 5.76 10.3M
2022-07-08 5.99 6.12 5.92 5.95 7.7M
2022-07-07 5.90 6.05 5.85 5.99 9.2M
2022-07-06 6.02 6.06 5.86 5.93 9.3M
2022-07-05 6.22 6.30 5.94 6.07 15.7M
2022-07-04 6.04 6.18 5.99 6.18 12.0M
2022-07-01 6.08 6.18 5.91 6.09 14.0M
2022-06-30 6.21 6.25 6.01 6.04 16.6M
2022-06-29 6.62 6.62 6.13 6.19 23.6M
2022-06-28 6.37 6.72 6.30 6.61 22.2M
2022-06-27 6.30 6.44 6.22 6.43 13.6M
2022-06-24 6.24 6.60 6.15 6.39 26.1M
2022-06-23 6.11 6.30 6.08 6.24 20.2M
2022-06-22 6.07 6.22 6.02 6.05 13.4M
2022-06-21 6.19 6.24 5.97 6.05 13.6M
2022-06-20 6.11 6.35 6.08 6.22 20.7M
2022-06-17 5.80 6.11 5.75 5.98 13.5M
2022-06-16 5.86 6.00 5.80 5.82 9.7M
2022-06-15 6.12 6.20 5.88 5.88 17.4M
2022-06-14 5.83 6.07 5.76 6.07 15.9M
2022-06-13 5.88 6.10 5.77 5.94 17.3M
2022-06-10 5.62 5.83 5.60 5.78 9.7M
2022-06-09 5.82 5.83 5.60 5.63 8.3M
2022-06-08 5.94 5.95 5.63 5.89 12.7M
2022-06-07 6.05 6.05 5.81 5.88 12.5M
2022-06-06 6.07 6.16 5.95 6.02 13.6M
2022-06-02 5.88 6.28 5.82 6.10 21.5M
2022-06-01 5.80 6.02 5.78 5.87 10.2M
2022-05-31 5.89 5.90 5.75 5.81 7.3M
2022-05-30 5.82 5.91 5.72 5.90 9.5M
2022-05-27 5.94 6.00 5.74 5.83 9.0M
2022-05-26 5.86 5.90 5.72 5.87 9.8M
2022-05-25 5.72 5.88 5.72 5.84 10.5M
2022-05-24 6.04 6.26 5.77 5.78 20.8M
2022-05-23 5.82 6.07 5.82 5.99 20.6M
2022-05-20 5.84 6.03 5.74 5.82 21.5M
2022-05-19 5.86 5.94 5.73 5.84 25.8M
2022-05-18 5.51 6.06 5.45 6.06 21.7M
2022-05-17 5.46 5.60 5.40 5.51 9.2M
2022-05-16 5.59 5.60 5.45 5.48 10.2M
2022-05-13 5.44 5.63 5.41 5.57 13.2M
2022-05-12 5.30 5.53 5.30 5.43 9.8M
2022-05-11 5.44 5.67 5.38 5.39 17.2M
2022-05-10 5.25 5.38 5.18 5.37 7.6M
2022-05-09 5.28 5.40 5.25 5.34 9.3M
2022-05-06 5.34 5.47 5.25 5.31 16.0M
2022-05-05 4.99 5.46 4.91 5.46 11.5M
2022-04-29 4.76 4.98 4.75 4.96 10.6M
2022-04-28 4.70 4.81 4.61 4.72 8.2M
2022-04-27 4.45 4.84 4.44 4.83 12.5M
2022-04-26 4.78 4.90 4.56 4.57 10.7M
2022-04-25 5.29 5.31 4.84 4.84 13.1M
2022-04-22 5.25 5.60 5.19 5.38 13.2M
2022-04-21 5.54 5.56 5.18 5.25 11.1M
2022-04-20 5.68 5.77 5.49 5.53 8.3M
2022-04-19 5.85 5.89 5.66 5.69 10.0M
2022-04-18 5.50 5.83 5.46 5.81 15.1M
2022-04-15 5.58 5.65 5.39 5.49 11.3M
2022-04-14 5.65 5.74 5.61 5.64 7.5M
2022-04-13 5.90 5.95 5.61 5.63 12.1M
2022-04-12 5.87 5.96 5.70 5.92 13.9M
2022-04-11 6.06 6.10 5.78 5.95 14.0M
2022-04-08 6.19 6.25 6.08 6.10 11.9M
2022-04-07 6.40 6.40 6.10 6.21 15.7M
2022-04-06 6.32 6.45 6.23 6.45 15.0M
2022-04-01 6.66 6.66 6.33 6.36 25.3M
2022-03-31 6.99 7.00 6.70 6.78 27.3M
2022-03-30 6.86 7.10 6.73 7.06 29.8M
2022-03-29 7.15 7.29 6.78 6.92 36.2M
2022-03-28 7.08 7.59 7.01 7.12 68.2M
2022-03-25 6.68 7.37 6.68 7.37 41.3M
2022-03-24 7.26 7.27 6.66 6.70 38.8M
2022-03-23 6.74 6.90 6.62 6.64 20.4M
2022-03-22 6.99 7.13 6.78 6.82 31.2M
2022-03-21 6.90 7.32 6.90 7.08 47.8M
2022-03-18 6.75 6.99 6.59 6.85 37.3M
2022-03-17 6.56 7.10 6.45 6.79 57.4M
2022-03-16 6.30 6.75 5.89 6.51 40.6M
2022-03-15 6.78 6.78 6.34 6.38 34.8M
2022-03-14 6.41 7.10 6.29 6.85 50.9M
2022-03-11 6.41 6.75 6.29 6.52 41.6M
2022-03-10 6.64 6.91 6.51 6.59 66.4M
2022-03-09 6.58 7.02 6.46 7.02 89.6M
2022-03-08 5.93 6.38 5.90 6.38 36.1M
2022-03-07 5.88 5.96 5.77 5.80 9.4M
2022-03-04 5.98 6.08 5.85 5.87 11.2M
2022-03-03 6.06 6.09 5.98 5.99 11.7M
2022-03-02 6.01 6.13 5.91 6.08 11.8M
2022-03-01 6.19 6.23 6.00 6.06 15.6M
2022-02-28 6.31 6.35 5.88 6.18 21.1M
2022-02-25 6.47 6.60 6.33 6.41 22.2M
2022-02-24 6.40 6.72 6.25 6.56 39.2M
2022-02-23 6.55 6.58 6.31 6.43 20.1M
2022-02-22 6.30 6.56 6.22 6.44 26.2M
2022-02-21 6.29 6.38 6.23 6.33 17.0M
2022-02-18 6.41 6.46 6.32 6.39 22.1M
2022-02-17 6.27 6.59 6.10 6.58 38.5M
2022-02-16 6.22 6.40 6.22 6.30 26.7M
2022-02-15 6.65 6.65 6.23 6.36 46.1M
2022-02-14 6.50 7.18 6.38 6.92 76.3M
2022-02-11 6.16 6.53 6.15 6.53 29.1M
2022-02-10 6.09 6.11 5.86 5.94 9.2M
2022-02-09 6.08 6.10 5.99 6.04 9.7M
2022-02-08 5.83 6.15 5.78 6.08 11.8M
2022-02-07 6.00 6.07 5.74 5.91 10.9M
2022-01-28 5.69 5.96 5.61 5.86 16.9M
2022-01-27 5.95 5.95 5.53 5.56 17.3M
2022-01-26 5.94 6.07 5.65 6.00 23.1M
2022-01-25 5.74 6.18 5.73 6.04 28.7M
2022-01-24 5.62 5.90 5.59 5.75 14.3M
2022-01-21 5.72 5.77 5.60 5.65 10.0M
2022-01-20 6.10 6.10 5.69 5.71 20.0M
2022-01-19 6.00 6.19 5.91 6.05 12.5M
2022-01-18 6.37 6.37 6.01 6.05 22.2M
2022-01-17 6.26 6.42 6.08 6.37 17.9M
2022-01-14 6.47 6.65 6.36 6.36 32.7M
2022-01-13 6.37 6.54 6.27 6.49 21.5M
2022-01-12 6.32 6.54 6.25 6.40 17.9M
2022-01-11 6.20 6.37 6.20 6.22 11.8M
2022-01-10 6.14 6.29 6.10 6.16 12.5M
2022-01-07 6.36 6.45 6.19 6.20 17.5M
2022-01-06 6.26 6.46 6.18 6.39 24.8M
2022-01-05 6.33 6.35 6.09 6.18 18.7M
2022-01-04 6.31 6.38 6.27 6.32 17.7M