Guangdong Dowstone Technology Co Ltd (300409)

300409
🏛️ 중국 →
23.63
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
2021-12-31 24.03 24.62 23.96 24.25 11.8M
2021-12-30 24.00 24.26 23.81 23.90 10.4M
2021-12-29 24.42 24.81 23.98 24.00 12.3M
2021-12-28 24.19 24.67 23.94 24.62 12.3M
2021-12-27 23.63 24.50 23.57 24.10 11.2M
2021-12-24 24.90 24.92 23.68 23.76 16.5M
2021-12-23 25.20 25.33 24.73 24.82 12.0M
2021-12-22 24.90 25.59 24.90 25.12 18.4M
2021-12-21 24.50 24.91 24.26 24.71 13.1M
2021-12-20 25.50 25.86 24.42 24.60 22.5M
2021-12-17 26.80 27.10 25.86 25.88 22.8M
2021-12-16 26.44 26.95 25.89 26.72 21.3M
2021-12-15 26.56 26.74 25.88 26.03 20.1M
2021-12-14 26.72 26.90 25.85 26.02 20.2M
2021-12-13 26.97 27.17 26.41 26.56 16.7M
2021-12-10 26.58 27.26 26.35 26.89 20.2M
2021-12-09 27.86 28.00 26.83 26.89 16.5M
2021-12-08 26.95 27.83 26.85 27.77 19.2M
2021-12-07 29.25 29.39 26.59 26.93 30.2M
2021-12-06 29.47 29.72 28.60 28.66 19.6M
2021-12-03 29.66 30.05 28.70 29.56 23.6M
2021-12-02 30.36 30.48 29.38 29.78 23.5M
2021-12-01 29.99 30.93 29.48 30.37 32.4M
2021-11-30 30.75 31.16 29.50 29.66 32.2M
2021-11-29 29.66 30.95 29.62 30.38 33.3M
2021-11-26 29.30 30.57 28.97 30.38 42.6M
2021-11-25 28.54 29.94 28.30 29.10 32.7M
2021-11-24 28.05 29.46 27.65 28.62 37.7M
2021-11-23 28.36 28.69 27.51 28.19 24.2M
2021-11-22 26.35 28.82 26.35 28.20 35.7M
2021-11-19 26.66 26.97 26.09 26.15 23.2M
2021-11-18 25.70 27.18 24.88 26.94 29.6M
2021-11-17 24.77 25.61 24.77 25.24 13.9M
2021-11-16 25.61 25.85 24.39 24.55 17.1M
2021-11-15 26.33 26.60 25.40 25.66 14.2M
2021-11-12 26.17 26.65 26.16 26.44 11.3M
2021-11-11 26.23 26.76 25.99 26.27 9.9M
2021-11-10 26.66 27.08 25.70 26.19 14.0M
2021-11-09 27.51 27.83 26.88 27.09 13.0M
2021-11-08 25.76 27.87 25.76 27.33 23.5M
2021-11-05 26.89 27.65 25.70 25.77 22.4M
2021-11-04 27.20 28.10 26.90 27.12 14.8M
2021-11-03 28.28 28.57 26.51 27.25 18.4M
2021-11-02 28.78 29.70 27.67 27.80 29.7M
2021-11-01 28.65 29.90 27.63 28.58 27.6M
2021-10-29 28.60 29.69 28.20 28.90 18.7M
2021-10-28 29.25 29.69 28.02 28.58 24.0M
2021-10-27 29.36 30.14 28.65 29.61 22.4M
2021-10-26 29.30 30.32 29.10 29.37 24.7M
2021-10-25 28.98 29.90 28.44 29.25 20.6M
2021-10-22 29.85 30.43 29.00 29.09 19.9M
2021-10-21 30.11 30.58 29.49 29.66 22.0M
2021-10-20 29.70 30.80 29.23 29.91 30.4M
2021-10-19 27.73 29.91 27.58 29.75 32.7M
2021-10-18 26.86 28.38 26.68 28.01 26.8M
2021-10-15 24.70 27.24 24.30 26.95 32.2M
2021-10-14 23.93 25.16 23.41 24.60 19.8M
2021-10-13 23.37 23.90 23.06 23.65 9.7M
2021-10-12 23.90 24.35 22.82 23.40 12.5M
2021-10-11 24.04 25.09 23.95 24.12 13.0M
2021-10-08 25.29 25.60 23.60 24.03 16.7M
2021-09-30 23.75 24.88 23.74 24.70 14.8M
2021-09-29 25.01 25.37 23.39 23.41 23.3M
2021-09-28 25.72 26.65 25.12 25.26 19.9M
2021-09-27 28.62 29.07 24.66 25.71 34.0M
2021-09-24 29.63 30.13 28.65 29.07 17.1M
2021-09-23 31.60 31.60 29.46 29.53 25.7M
2021-09-22 28.98 31.89 28.88 31.27 34.2M
2021-09-17 28.00 30.63 28.00 29.59 27.6M
2021-09-16 31.00 31.46 28.20 28.55 34.0M
2021-09-15 31.00 31.04 30.18 30.63 29.3M
2021-09-14 29.97 31.67 28.78 31.06 35.3M
2021-09-13 28.99 30.65 28.30 30.30 28.9M
2021-09-10 27.80 29.47 27.15 28.90 23.9M
2021-09-09 28.50 29.17 27.49 27.76 20.8M
2021-09-08 29.60 29.65 28.45 28.59 23.8M
2021-09-07 27.74 30.25 27.60 29.85 33.0M
2021-09-06 27.05 28.51 26.60 28.01 25.9M
2021-09-03 27.01 28.20 26.28 27.35 20.8M
2021-09-02 26.90 28.23 26.76 27.52 19.7M
2021-09-01 29.05 29.46 26.80 27.13 31.1M
2021-08-31 29.98 29.98 28.69 29.23 28.1M
2021-08-30 31.97 32.35 30.33 30.83 33.7M
2021-08-27 32.64 32.69 30.21 32.05 28.4M
2021-08-26 33.40 34.87 31.58 31.84 34.7M
2021-08-25 31.45 34.07 31.45 33.73 42.9M
2021-08-24 29.98 32.88 29.98 31.27 37.9M
2021-08-23 30.38 30.59 29.06 29.75 22.3M
2021-08-20 30.21 30.48 28.79 29.59 21.7M
2021-08-19 27.24 30.11 27.02 29.92 29.9M
2021-08-18 27.50 28.33 26.82 27.64 17.2M
2021-08-17 29.04 29.29 27.17 27.20 22.3M
2021-08-16 32.01 32.50 28.71 28.88 35.4M
2021-08-13 28.33 33.73 28.30 31.65 45.3M
2021-08-12 28.01 29.70 27.69 28.78 28.3M
2021-08-11 26.96 29.33 26.71 28.48 31.0M
2021-08-10 27.18 27.99 26.32 26.89 25.5M
2021-08-09 29.11 29.58 26.63 27.49 32.3M
2021-08-06 30.02 30.83 28.98 29.79 37.5M
2021-08-05 31.80 32.06 28.80 29.20 44.5M
2021-08-04 26.06 31.36 26.06 31.36 54.4M
2021-08-03 27.24 27.46 25.88 26.13 17.8M
2021-08-02 26.22 28.27 26.22 27.27 24.1M
2021-07-30 26.51 27.29 25.40 26.09 26.6M
2021-07-29 26.50 27.36 26.28 26.88 22.5M
2021-07-28 26.02 26.96 24.45 25.70 26.6M
2021-07-27 27.62 29.22 26.55 26.66 38.0M
2021-07-26 28.11 29.18 26.17 27.39 30.2M
2021-07-23 28.19 29.68 27.82 28.50 31.6M
2021-07-22 29.68 29.68 27.30 28.29 42.7M
2021-07-21 28.80 29.73 27.81 29.41 43.3M
2021-07-20 27.30 28.57 26.91 28.57 33.7M
2021-07-19 29.15 30.03 27.80 27.92 35.6M
2021-07-16 30.00 32.00 29.71 30.49 30.1M
2021-07-15 29.46 31.20 28.40 31.00 38.8M
2021-07-14 30.26 32.38 29.01 29.12 40.1M
2021-07-13 30.24 30.24 27.44 29.50 41.5M
2021-07-12 27.76 30.49 26.15 30.38 57.1M
2021-07-09 25.00 26.34 24.70 26.15 32.0M
2021-07-08 25.01 26.19 24.79 25.32 25.5M
2021-07-07 25.06 25.85 24.59 25.43 26.8M
2021-07-06 26.46 27.00 24.30 25.35 36.0M
2021-07-05 22.78 26.85 22.78 26.38 38.9M
2021-07-02 22.26 23.13 22.15 22.67 27.8M
2021-07-01 23.23 23.99 22.00 22.70 26.6M
2021-06-30 22.45 24.44 21.61 23.78 34.5M
2021-06-29 22.42 22.65 21.35 22.46 38.2M
2021-06-28 20.12 22.90 19.30 22.60 54.0M
2021-06-25 18.10 19.58 18.03 19.15 39.4M
2021-06-24 16.09 19.43 16.07 18.14 47.9M
2021-06-23 15.30 16.25 15.29 16.20 20.2M
2021-06-22 15.50 15.54 15.13 15.39 9.4M
2021-06-21 15.42 15.77 15.25 15.51 13.6M
2021-06-18 15.10 15.63 14.85 15.54 13.5M
2021-06-17 15.41 15.50 14.97 15.02 11.4M
2021-06-16 15.65 15.80 15.03 15.22 18.8M
2021-06-15 15.25 16.12 15.18 15.36 25.1M
2021-06-11 14.37 15.55 14.12 15.39 33.0M
2021-06-10 14.46 14.50 14.11 14.34 13.4M
2021-06-09 14.38 14.56 14.24 14.47 9.9M
2021-06-08 14.50 14.88 14.44 14.47 12.3M
2021-06-07 14.73 15.05 14.43 14.68 17.0M
2021-06-04 14.10 14.99 14.03 14.61 23.4M
2021-06-03 14.14 14.36 14.01 14.20 8.2M
2021-06-02 14.18 14.43 14.06 14.16 9.5M
2021-06-01 14.29 14.30 14.08 14.20 9.7M
2021-05-31 13.75 14.48 13.73 14.32 19.7M
2021-05-28 13.51 13.95 13.46 13.78 13.4M
2021-05-27 13.58 13.68 13.39 13.41 8.4M
2021-05-26 13.62 13.81 13.54 13.61 7.7M
2021-05-25 13.63 13.80 13.50 13.71 12.2M
2021-05-24 13.98 14.26 13.76 13.83 19.3M
2021-05-21 13.27 13.65 13.27 13.49 8.3M
2021-05-20 13.38 13.51 13.18 13.30 8.7M
2021-05-19 13.17 13.63 13.04 13.51 12.0M
2021-05-18 13.33 13.45 13.25 13.29 6.6M
2021-05-17 13.22 13.58 13.02 13.40 11.1M
2021-05-14 13.11 13.44 13.11 13.26 11.4M
2021-05-13 12.93 13.09 12.81 12.83 4.7M
2021-05-12 12.82 13.06 12.71 13.04 6.7M
2021-05-11 13.02 13.03 12.66 12.92 7.9M
2021-05-10 13.06 13.24 12.83 13.15 8.8M
2021-05-07 13.27 13.36 12.95 13.00 9.0M
2021-05-06 12.93 13.40 12.85 13.24 10.5M
2021-04-30 12.60 13.10 12.56 12.97 10.7M
2021-04-29 12.54 12.73 12.40 12.65 6.4M
2021-04-28 12.83 13.13 12.59 12.61 10.2M
2021-04-27 12.40 12.76 12.35 12.68 8.6M
2021-04-26 12.20 12.56 11.87 12.54 11.4M
2021-04-23 12.26 12.45 12.18 12.44 5.4M
2021-04-22 12.53 12.65 12.23 12.30 5.6M
2021-04-21 12.39 12.51 12.27 12.42 4.0M
2021-04-20 12.63 12.66 12.42 12.43 6.6M
2021-04-19 12.25 12.75 12.20 12.64 8.8M
2021-04-16 12.16 12.30 12.04 12.25 5.9M
2021-04-15 12.49 12.50 12.02 12.15 8.5M
2021-04-14 12.38 12.65 12.34 12.58 4.4M
2021-04-13 12.51 12.63 12.33 12.36 5.5M
2021-04-12 13.16 13.18 12.51 12.53 9.6M
2021-04-09 13.00 13.34 12.98 13.16 6.7M
2021-04-08 13.25 13.26 13.00 13.02 6.1M
2021-04-07 13.36 13.39 13.16 13.28 6.2M
2021-04-06 12.93 13.51 12.93 13.39 10.7M
2021-04-02 12.86 12.98 12.80 12.93 4.4M
2021-04-01 12.96 12.97 12.76 12.88 4.5M
2021-03-31 12.80 12.95 12.74 12.89 4.1M
2021-03-30 13.03 13.03 12.81 12.84 5.4M
2021-03-29 12.84 13.05 12.76 13.05 7.2M
2021-03-26 12.72 12.95 12.66 12.91 6.3M
2021-03-25 12.90 13.00 12.63 12.65 7.6M
2021-03-24 13.00 13.16 12.74 12.85 7.9M
2021-03-23 13.54 13.58 13.02 13.07 9.8M
2021-03-22 13.36 13.56 13.18 13.55 6.4M
2021-03-19 13.44 13.65 13.28 13.31 8.3M
2021-03-18 13.85 13.95 13.63 13.65 7.4M
2021-03-17 13.74 14.03 13.49 13.90 8.4M
2021-03-16 13.76 13.95 13.50 13.73 8.0M
2021-03-15 13.49 13.89 13.26 13.89 11.4M
2021-03-12 14.18 14.37 13.69 13.69 10.5M
2021-03-11 13.98 14.19 13.80 14.18 8.4M
2021-03-10 13.98 14.05 13.77 13.88 8.6M
2021-03-09 14.51 14.59 13.48 13.78 17.8M
2021-03-08 15.00 15.19 14.52 14.53 13.4M
2021-03-05 14.79 15.11 14.69 14.92 11.2M
2021-03-04 15.35 15.39 14.85 14.93 21.3M
2021-03-03 15.24 15.66 15.14 15.62 15.2M
2021-03-02 15.60 15.67 15.05 15.36 16.0M
2021-03-01 15.33 15.70 15.25 15.65 15.9M
2021-02-26 15.15 15.49 14.95 15.18 18.3M
2021-02-25 16.50 16.52 15.45 15.59 24.4M
2021-02-24 16.10 16.60 15.86 16.29 27.3M
2021-02-23 16.57 16.79 15.80 16.04 34.8M
2021-02-22 16.32 17.08 16.25 16.37 45.6M
2021-02-19 15.37 16.10 15.22 16.09 33.7M
2021-02-18 15.31 15.91 15.24 15.30 29.6M
2021-02-10 15.30 15.47 14.60 14.85 22.7M
2021-02-09 14.79 15.58 14.71 15.35 23.5M
2021-02-08 14.85 15.21 14.21 14.87 19.1M
2021-02-05 15.70 15.80 14.60 15.04 30.7M
2021-02-04 15.49 16.07 15.05 15.86 38.0M
2021-02-03 15.49 15.83 15.31 15.48 27.7M
2021-02-02 14.39 15.68 14.33 15.35 37.6M
2021-02-01 15.00 15.00 14.15 14.40 23.0M
2021-01-29 15.00 15.58 14.72 15.10 24.5M
2021-01-28 15.36 15.59 14.88 14.88 19.9M
2021-01-27 15.52 15.79 14.93 15.79 30.5M
2021-01-26 14.88 16.12 14.74 15.80 48.6M
2021-01-25 15.25 15.70 14.66 15.08 35.0M
2021-01-22 15.11 15.30 14.65 15.28 23.3M
2021-01-21 15.12 15.75 14.91 15.20 31.1M
2021-01-20 14.55 15.44 14.42 15.11 28.8M
2021-01-19 14.58 15.14 14.35 14.70 25.3M
2021-01-18 14.39 14.93 14.11 14.57 23.2M
2021-01-15 13.95 14.50 13.50 14.42 22.3M
2021-01-14 14.63 14.63 13.68 13.99 22.6M
2021-01-13 14.88 15.34 14.36 14.62 28.2M
2021-01-12 13.47 15.45 13.24 14.85 36.7M
2021-01-11 13.86 14.07 13.43 13.61 20.6M
2021-01-08 14.81 14.92 13.23 13.55 27.6M
2021-01-07 14.46 15.30 14.38 14.53 27.1M
2021-01-06 15.42 15.42 14.15 14.55 26.5M
2021-01-05 15.52 15.66 15.21 15.30 20.9M
2021-01-04 14.82 15.75 14.81 15.56 30.9M