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
2023-12-29 10.94 11.15 10.85 11.14 7.2M
2023-12-28 10.30 10.94 10.24 10.90 9.6M
2023-12-27 10.33 10.36 10.13 10.30 3.6M
2023-12-26 10.49 10.49 10.28 10.31 3.2M
2023-12-25 10.49 10.56 10.33 10.48 4.8M
2023-12-22 10.46 10.63 10.28 10.54 6.8M
2023-12-21 10.39 10.50 10.27 10.45 5.2M
2023-12-20 10.57 10.63 10.41 10.43 3.4M
2023-12-19 10.55 10.62 10.49 10.57 3.5M
2023-12-18 10.60 10.70 10.55 10.58 4.3M
2023-12-15 10.75 10.87 10.67 10.71 4.0M
2023-12-14 10.82 10.94 10.73 10.75 3.1M
2023-12-13 10.86 10.93 10.76 10.79 3.9M
2023-12-12 10.93 11.00 10.86 10.92 3.5M
2023-12-11 10.99 11.00 10.71 10.99 6.1M
2023-12-08 11.05 11.15 10.90 10.90 4.9M
2023-12-07 11.16 11.31 10.95 11.10 6.1M
2023-12-06 10.85 11.33 10.83 11.15 9.1M
2023-12-05 11.08 11.21 10.86 10.86 4.9M
2023-12-04 11.10 11.18 11.04 11.08 4.5M
2023-12-01 11.11 11.17 10.97 11.09 4.5M
2023-11-30 11.29 11.32 11.00 11.06 4.8M
2023-11-29 11.32 11.39 11.22 11.34 3.9M
2023-11-28 11.10 11.36 11.10 11.34 4.6M
2023-11-27 11.26 11.33 11.09 11.16 5.2M
2023-11-24 11.48 11.55 11.29 11.29 5.3M
2023-11-23 11.33 11.48 11.33 11.45 4.5M
2023-11-22 11.58 11.65 11.35 11.35 5.3M
2023-11-21 11.71 11.82 11.62 11.65 4.3M
2023-11-20 11.65 11.76 11.59 11.74 4.4M
2023-11-17 11.55 11.67 11.41 11.65 3.7M
2023-11-16 11.74 11.75 11.51 11.53 4.6M
2023-11-15 11.67 11.83 11.62 11.74 7.0M
2023-11-14 11.56 11.63 11.48 11.55 3.4M
2023-11-13 11.54 11.64 11.48 11.57 4.2M
2023-11-10 11.51 11.60 11.40 11.55 3.7M
2023-11-09 11.55 11.69 11.52 11.55 3.9M
2023-11-08 11.66 11.72 11.53 11.59 5.3M
2023-11-07 11.61 11.70 11.58 11.64 5.3M
2023-11-06 11.46 11.68 11.43 11.65 7.0M
2023-11-03 11.32 11.47 11.28 11.40 4.7M
2023-11-02 11.36 11.53 11.27 11.29 4.3M
2023-11-01 11.48 11.50 11.30 11.41 5.3M
2023-10-31 11.42 11.52 11.33 11.42 5.5M
2023-10-30 11.31 11.50 11.28 11.44 7.8M
2023-10-27 11.02 11.39 10.93 11.35 10.0M
2023-10-26 11.14 11.19 10.84 11.11 8.6M
2023-10-25 10.91 11.43 10.87 11.16 15.6M
2023-10-24 10.46 10.83 10.42 10.79 8.0M
2023-10-23 11.00 11.00 10.43 10.50 10.9M
2023-10-20 10.66 11.55 10.62 11.06 13.1M
2023-10-19 10.80 10.93 10.68 10.68 4.5M
2023-10-18 11.11 11.11 10.76 10.77 4.7M
2023-10-17 11.03 11.23 11.02 11.11 4.6M
2023-10-16 11.32 11.40 10.99 11.04 5.5M
2023-10-13 11.25 11.32 11.19 11.25 4.1M
2023-10-12 11.11 11.33 11.08 11.33 6.8M
2023-10-11 11.06 11.19 11.00 11.09 4.5M
2023-10-10 10.97 11.23 10.97 11.06 3.9M
2023-10-09 11.03 11.13 10.96 10.98 3.8M
2023-09-28 11.05 11.18 11.02 11.04 3.5M
2023-09-27 10.90 11.22 10.83 11.01 4.2M
2023-09-26 11.09 11.09 10.89 10.89 2.8M
2023-09-25 11.20 11.20 10.98 11.09 3.3M
2023-09-22 10.89 11.17 10.85 11.16 3.4M
2023-09-21 11.06 11.10 10.89 10.90 2.9M
2023-09-20 11.02 11.15 11.02 11.04 2.3M
2023-09-19 11.23 11.24 11.04 11.08 2.8M
2023-09-18 11.15 11.36 11.00 11.22 3.6M
2023-09-15 11.20 11.22 11.00 11.09 2.9M
2023-09-14 11.26 11.27 11.03 11.08 2.9M
2023-09-13 11.41 11.43 11.16 11.24 3.0M
2023-09-12 11.29 11.53 11.29 11.44 3.7M
2023-09-11 11.21 11.43 11.10 11.35 4.9M
2023-09-08 11.23 11.29 11.16 11.20 2.4M
2023-09-07 11.57 11.57 11.24 11.25 4.3M
2023-09-06 11.35 11.58 11.23 11.57 4.6M
2023-09-05 11.35 11.43 11.26 11.38 3.5M
2023-09-04 11.15 11.35 11.14 11.35 4.6M
2023-09-01 11.04 11.19 11.02 11.10 3.3M
2023-08-31 11.13 11.13 10.92 11.03 3.8M
2023-08-30 11.10 11.32 11.02 11.15 5.3M
2023-08-29 10.84 11.17 10.79 11.13 5.6M
2023-08-28 11.28 11.40 10.78 10.83 6.9M
2023-08-25 10.95 11.00 10.71 10.75 4.7M
2023-08-24 11.03 11.16 10.93 10.97 3.5M
2023-08-23 11.29 11.29 11.01 11.03 4.0M
2023-08-22 11.50 11.56 11.14 11.31 5.2M
2023-08-21 11.70 11.75 11.40 11.41 4.2M
2023-08-18 11.85 11.96 11.65 11.67 4.6M
2023-08-17 11.80 11.93 11.71 11.91 3.3M
2023-08-16 11.91 12.03 11.82 11.85 3.4M
2023-08-15 12.16 12.25 11.83 11.95 6.4M
2023-08-14 12.36 12.48 11.99 12.16 7.4M
2023-08-11 12.77 12.80 12.46 12.49 4.3M
2023-08-10 12.77 12.88 12.70 12.74 2.8M
2023-08-09 12.70 12.78 12.67 12.74 2.6M
2023-08-08 12.82 12.85 12.67 12.72 3.0M
2023-08-07 12.82 12.93 12.76 12.78 3.6M
2023-08-04 12.88 13.03 12.85 12.89 4.8M
2023-08-03 12.98 13.11 12.80 12.88 7.7M
2023-08-02 12.85 13.18 12.77 13.07 10.1M
2023-08-01 12.90 12.95 12.78 12.90 4.4M
2023-07-31 12.71 12.98 12.69 12.86 6.9M
2023-07-28 12.46 12.64 12.28 12.61 4.7M
2023-07-27 12.65 12.73 12.47 12.50 3.6M
2023-07-26 12.58 12.62 12.51 12.54 3.2M
2023-07-25 12.34 12.58 12.30 12.56 5.7M
2023-07-24 12.43 12.49 12.20 12.21 3.9M
2023-07-21 12.51 12.62 12.36 12.43 3.9M
2023-07-20 12.57 12.78 12.50 12.53 5.9M
2023-07-19 12.57 12.60 12.44 12.51 2.5M
2023-07-18 12.49 12.70 12.40 12.56 4.1M
2023-07-17 12.70 12.70 12.45 12.50 4.6M
2023-07-14 12.88 12.89 12.68 12.72 5.0M
2023-07-13 12.85 12.93 12.77 12.85 5.0M
2023-07-12 12.84 12.94 12.75 12.81 4.1M
2023-07-11 12.71 12.83 12.58 12.82 4.4M
2023-07-10 12.72 12.98 12.61 12.68 7.5M
2023-07-07 12.63 12.73 12.58 12.63 3.8M
2023-07-06 12.89 12.89 12.65 12.71 4.6M
2023-07-05 12.84 12.90 12.71 12.83 4.7M
2023-07-04 12.86 12.88 12.72 12.82 5.5M
2023-07-03 12.57 12.99 12.57 12.78 7.7M
2023-06-30 12.22 12.67 12.17 12.57 8.7M
2023-06-29 12.24 12.30 12.14 12.20 3.4M
2023-06-28 12.26 12.28 12.06 12.19 3.4M
2023-06-27 12.15 12.26 12.03 12.25 4.0M
2023-06-26 12.07 12.28 11.92 12.14 5.4M
2023-06-21 12.24 12.40 12.10 12.11 4.5M
2023-06-20 12.27 12.37 12.17 12.20 4.1M
2023-06-19 12.40 12.47 12.22 12.23 5.3M
2023-06-16 12.50 12.50 12.34 12.41 5.7M
2023-06-15 12.20 12.55 12.09 12.52 7.7M
2023-06-14 12.50 12.52 12.17 12.18 7.1M
2023-06-13 12.51 12.64 12.40 12.45 3.9M
2023-06-12 12.46 12.64 12.31 12.57 3.8M
2023-06-09 12.56 12.70 12.40 12.46 4.1M
2023-06-08 12.47 12.78 12.45 12.49 3.9M
2023-06-07 12.70 12.74 12.46 12.47 4.7M
2023-06-06 13.07 13.07 12.67 12.70 4.9M
2023-06-05 13.23 13.32 13.00 13.07 4.4M
2023-06-02 12.62 13.35 12.62 13.16 10.4M
2023-06-01 12.30 12.75 12.27 12.59 4.5M
2023-05-31 12.53 12.57 12.30 12.32 4.1M
2023-05-30 12.53 12.66 12.37 12.57 4.0M
2023-05-29 12.91 12.95 12.54 12.56 4.6M
2023-05-26 12.98 13.00 12.74 12.91 4.6M
2023-05-25 13.07 13.11 12.80 12.94 3.8M
2023-05-24 12.96 13.17 12.89 13.00 3.1M
2023-05-23 13.25 13.25 13.00 13.00 3.3M
2023-05-22 13.18 13.22 13.06 13.17 3.3M
2023-05-19 13.12 13.18 12.97 13.12 3.5M
2023-05-18 13.23 13.31 12.98 13.08 6.8M
2023-05-17 13.20 13.33 13.10 13.26 4.5M
2023-05-16 13.35 13.37 13.11 13.15 3.5M
2023-05-15 12.82 13.30 12.80 13.29 7.2M
2023-05-12 12.98 13.15 12.77 12.82 3.9M
2023-05-11 12.94 13.20 12.81 13.01 4.3M
2023-05-10 12.59 13.05 12.53 12.92 5.1M
2023-05-09 12.93 12.93 12.59 12.59 4.4M
2023-05-08 12.86 13.07 12.76 12.90 3.5M
2023-05-05 13.08 13.08 12.66 12.80 4.5M
2023-05-04 13.17 13.33 12.99 13.02 4.2M
2023-04-28 12.96 13.29 12.95 13.11 3.9M
2023-04-27 13.09 13.15 12.90 13.02 4.9M
2023-04-26 12.50 13.20 12.28 13.10 10.0M
2023-04-25 13.41 13.51 12.70 12.90 11.4M
2023-04-24 13.65 13.67 13.26 13.41 5.5M
2023-04-21 14.06 14.10 13.55 13.59 7.3M
2023-04-20 14.32 14.34 13.94 13.98 6.6M
2023-04-19 14.56 14.69 14.35 14.35 5.7M
2023-04-18 14.65 15.00 14.60 14.72 7.7M
2023-04-17 14.44 14.71 14.40 14.68 6.9M
2023-04-14 14.20 14.47 14.20 14.37 6.1M
2023-04-13 14.47 14.47 14.27 14.28 6.5M
2023-04-12 14.75 14.75 14.38 14.47 7.1M
2023-04-11 14.85 14.90 14.60 14.67 6.7M
2023-04-10 14.87 15.06 14.81 14.89 6.9M
2023-04-07 14.58 14.95 14.58 14.84 18.8M
2023-04-06 15.66 15.80 15.45 15.50 14.6M
2023-04-04 15.88 15.88 15.48 15.68 11.2M
2023-04-03 15.30 15.60 15.28 15.52 7.1M
2023-03-31 15.22 15.45 15.21 15.37 4.6M
2023-03-30 15.29 15.33 15.10 15.21 4.1M
2023-03-29 15.27 15.49 15.25 15.28 4.2M
2023-03-28 15.62 15.68 15.17 15.30 6.6M
2023-03-27 15.43 15.73 15.40 15.60 7.3M
2023-03-24 15.49 15.59 15.37 15.43 4.5M
2023-03-23 15.33 15.50 15.29 15.49 4.5M
2023-03-22 15.47 15.56 15.32 15.38 4.8M
2023-03-21 15.18 15.43 15.15 15.40 5.6M
2023-03-20 15.01 15.22 14.90 15.11 4.8M
2023-03-17 15.10 15.32 14.98 15.01 5.8M
2023-03-16 15.11 15.23 14.95 14.95 4.2M
2023-03-15 15.23 15.36 15.12 15.23 4.6M
2023-03-14 15.40 15.43 14.87 15.11 8.7M
2023-03-13 15.73 15.82 15.35 15.36 7.9M
2023-03-10 16.00 16.07 15.77 15.79 6.5M
2023-03-09 15.98 16.21 15.98 16.09 4.2M
2023-03-08 15.80 15.96 15.77 15.95 3.4M
2023-03-07 16.25 16.27 15.81 15.82 6.8M
2023-03-06 16.28 16.36 16.08 16.25 5.5M
2023-03-03 16.14 16.23 16.03 16.20 4.7M
2023-03-02 16.46 16.46 16.13 16.16 7.8M
2023-03-01 16.48 16.48 16.32 16.41 5.9M
2023-02-28 16.30 16.49 16.18 16.49 5.9M
2023-02-27 16.40 16.55 16.21 16.30 5.7M
2023-02-24 16.80 16.83 16.51 16.59 7.3M
2023-02-23 16.97 17.05 16.65 16.85 8.6M
2023-02-22 16.75 17.09 16.70 16.98 9.5M
2023-02-21 16.41 17.25 16.35 16.94 19.5M
2023-02-20 16.20 16.38 15.91 16.34 7.8M
2023-02-17 16.61 16.62 16.06 16.07 9.3M
2023-02-16 16.95 17.04 16.16 16.28 18.4M
2023-02-15 17.36 17.51 16.90 16.96 13.7M
2023-02-14 17.14 17.25 16.95 17.19 11.1M
2023-02-13 17.17 17.42 16.94 17.00 12.7M
2023-02-10 17.10 17.47 16.92 17.00 17.0M
2023-02-09 16.76 17.29 16.56 17.13 19.6M
2023-02-08 16.50 16.99 16.36 16.81 18.1M
2023-02-07 16.36 16.50 16.19 16.44 6.9M
2023-02-06 16.32 16.43 16.16 16.32 6.5M
2023-02-03 16.50 16.55 16.10 16.32 11.3M
2023-02-02 16.65 16.83 16.45 16.58 11.8M
2023-02-01 16.10 16.60 16.08 16.55 15.8M
2023-01-31 16.09 16.75 16.06 16.48 15.3M
2023-01-30 15.77 16.39 15.77 16.08 17.4M
2023-01-20 15.20 15.49 15.18 15.46 8.5M
2023-01-19 15.20 15.20 15.01 15.18 6.3M
2023-01-18 15.21 15.34 15.12 15.17 5.1M
2023-01-17 15.15 15.34 15.11 15.20 5.3M
2023-01-16 14.91 15.29 14.83 15.15 7.2M
2023-01-13 15.02 15.29 14.83 14.98 6.7M
2023-01-12 14.93 15.30 14.88 15.04 7.5M
2023-01-11 15.12 15.18 14.81 14.86 7.4M
2023-01-10 15.20 15.29 15.01 15.14 7.5M
2023-01-09 15.43 15.55 15.18 15.24 8.4M
2023-01-06 15.07 15.45 15.05 15.31 10.3M
2023-01-05 14.90 15.29 14.88 15.10 9.3M
2023-01-04 15.00 15.17 14.79 14.88 7.3M
2023-01-03 14.72 15.14 14.64 15.11 6.4M