Guangdong Guanghua Sci-Tech Co Ltd (002741)

002741
🏛️ 중국 →
22.18
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 20.10 20.99 19.89 20.98 7.5M
2021-12-30 19.99 20.24 19.85 19.88 5.2M
2021-12-29 20.26 20.48 19.99 20.04 4.8M
2021-12-28 20.49 20.90 20.10 20.38 5.0M
2021-12-27 20.00 20.37 19.86 20.08 3.6M
2021-12-24 20.61 20.74 19.97 20.07 4.3M
2021-12-23 20.91 20.97 20.61 20.63 2.9M
2021-12-22 20.65 21.11 20.53 20.91 4.0M
2021-12-21 20.82 21.02 20.28 20.65 3.5M
2021-12-20 21.15 21.39 20.60 20.70 5.8M
2021-12-17 21.97 21.97 21.22 21.29 4.7M
2021-12-16 22.22 22.26 21.80 21.96 4.1M
2021-12-15 22.13 22.23 21.91 22.17 2.8M
2021-12-14 22.30 22.50 22.08 22.15 3.3M
2021-12-13 22.14 22.59 22.03 22.40 4.1M
2021-12-10 22.00 22.32 21.69 22.22 4.6M
2021-12-09 22.50 23.10 21.98 22.13 5.2M
2021-12-08 22.10 22.60 22.01 22.56 4.7M
2021-12-07 23.21 23.60 21.89 21.90 8.0M
2021-12-06 23.38 24.50 23.16 23.21 6.1M
2021-12-03 23.68 23.92 22.79 23.38 6.8M
2021-12-02 24.42 24.59 23.61 23.62 7.3M
2021-12-01 25.00 25.00 24.06 24.34 11.2M
2021-11-30 25.15 25.66 24.63 25.61 8.8M
2021-11-29 24.39 25.39 24.08 24.98 6.0M
2021-11-26 24.78 25.30 24.55 25.01 5.7M
2021-11-25 24.47 24.92 24.18 24.80 5.7M
2021-11-24 23.83 25.30 23.82 24.47 9.6M
2021-11-23 24.08 24.09 23.40 24.01 5.8M
2021-11-22 24.15 24.72 23.67 23.91 8.9M
2021-11-19 22.95 24.18 22.95 23.83 9.0M
2021-11-18 22.88 23.40 22.48 22.94 7.4M
2021-11-17 22.42 23.50 22.26 22.82 8.9M
2021-11-16 23.80 24.12 22.47 22.66 15.3M
2021-11-15 26.59 26.59 23.95 24.22 20.8M
2021-11-12 24.90 26.67 24.85 26.59 16.1M
2021-11-11 24.54 25.86 24.42 25.32 12.8M
2021-11-10 25.21 25.28 24.06 24.28 7.6M
2021-11-09 23.07 25.00 23.00 24.80 13.8M
2021-11-08 22.36 23.39 21.88 23.14 6.7M
2021-11-05 23.05 23.51 22.21 22.40 5.4M
2021-11-04 21.58 23.50 21.00 23.00 10.1M
2021-11-03 22.46 22.86 20.58 21.92 13.3M
2021-11-02 23.87 23.88 22.57 22.87 10.9M
2021-11-01 22.52 24.48 21.89 23.40 12.3M
2021-10-29 21.50 22.39 21.03 22.34 5.4M
2021-10-28 21.80 22.92 21.24 21.41 6.2M
2021-10-27 22.02 22.22 21.55 22.03 4.2M
2021-10-26 22.02 22.58 21.91 22.01 4.3M
2021-10-25 21.87 22.18 21.35 21.97 3.8M
2021-10-22 21.40 22.30 21.33 22.01 4.5M
2021-10-21 22.25 22.25 21.45 21.68 4.8M
2021-10-20 21.13 22.40 20.90 22.10 8.5M
2021-10-19 20.90 21.30 20.76 20.88 3.5M
2021-10-18 20.32 20.95 20.32 20.88 3.5M
2021-10-15 20.68 20.90 19.99 20.41 3.6M
2021-10-14 20.50 21.00 20.41 20.67 3.1M
2021-10-13 20.15 20.88 19.83 20.70 5.6M
2021-10-12 20.00 20.33 19.52 20.16 5.4M
2021-10-11 19.50 20.20 19.22 20.18 7.7M
2021-10-08 18.95 19.85 18.70 19.43 8.1M
2021-09-30 18.52 18.98 18.40 18.81 5.0M
2021-09-29 18.73 19.55 18.49 18.51 6.2M
2021-09-28 19.19 19.46 18.90 19.15 6.1M
2021-09-27 20.10 21.00 18.60 18.99 9.2M
2021-09-24 20.90 20.90 20.08 20.20 7.7M
2021-09-23 21.83 22.24 20.90 21.00 9.3M
2021-09-22 21.20 22.49 21.05 21.97 9.9M
2021-09-17 22.16 22.54 20.50 21.20 18.0M
2021-09-16 23.85 23.99 21.97 22.16 15.5M
2021-09-15 24.82 25.30 23.66 24.04 18.6M
2021-09-14 22.88 25.09 22.50 24.71 26.2M
2021-09-13 21.92 23.08 21.32 22.81 16.6M
2021-09-10 22.38 22.39 21.12 21.58 14.5M
2021-09-09 22.77 22.95 21.80 22.24 14.7M
2021-09-08 23.60 24.10 22.75 22.90 12.8M
2021-09-07 23.65 24.30 23.17 23.86 9.6M
2021-09-06 23.50 24.50 22.80 23.74 9.2M
2021-09-03 24.48 25.09 23.08 23.63 12.2M
2021-09-02 24.46 25.18 24.21 24.70 12.7M
2021-09-01 27.00 27.13 24.20 24.46 21.7M
2021-08-31 27.50 28.27 26.65 26.78 20.2M
2021-08-30 28.99 29.80 27.26 28.05 21.4M
2021-08-27 26.29 29.51 26.29 29.05 26.8M
2021-08-26 26.07 28.57 26.07 26.83 20.4M
2021-08-25 23.62 26.02 22.89 26.02 22.9M
2021-08-24 24.45 24.72 23.37 23.65 17.4M
2021-08-23 21.46 23.61 21.46 23.61 17.7M
2021-08-20 20.81 21.82 20.61 21.46 8.4M
2021-08-19 21.30 21.30 19.75 20.81 11.5M
2021-08-18 22.31 22.32 21.05 21.30 9.2M
2021-08-17 24.00 24.29 22.11 22.30 9.2M
2021-08-16 24.80 25.14 23.60 23.93 12.6M
2021-08-13 23.41 25.69 23.21 25.24 19.3M
2021-08-12 21.99 23.41 21.95 23.37 11.5M
2021-08-11 21.90 22.54 21.81 22.18 5.9M
2021-08-10 21.85 22.62 21.76 22.08 6.6M
2021-08-09 22.89 23.70 21.90 22.14 7.2M
2021-08-06 21.89 23.11 21.40 22.99 9.9M
2021-08-05 22.56 22.56 21.58 21.95 11.7M
2021-08-04 22.37 23.31 21.80 22.60 14.5M
2021-08-03 22.00 23.38 21.55 22.39 14.5M
2021-08-02 20.98 22.42 20.57 22.16 14.6M
2021-07-30 19.98 21.04 19.96 20.87 10.9M
2021-07-29 19.62 20.38 19.21 19.95 9.5M
2021-07-28 18.71 19.43 17.93 19.20 11.0M
2021-07-27 20.63 20.79 19.00 19.09 12.6M
2021-07-26 21.00 21.50 20.06 20.66 11.1M
2021-07-23 21.15 21.50 20.54 20.96 11.8M
2021-07-22 20.52 21.61 19.89 21.09 13.7M
2021-07-21 19.77 20.96 19.59 20.30 11.8M
2021-07-20 19.00 19.86 19.00 19.45 8.1M
2021-07-19 19.43 20.06 19.13 19.27 11.1M
2021-07-16 19.82 20.18 19.40 19.48 11.6M
2021-07-15 19.30 20.33 18.85 20.13 15.1M
2021-07-14 18.47 20.44 18.41 19.52 18.8M
2021-07-13 18.98 19.14 18.34 18.81 13.4M
2021-07-12 19.28 19.49 18.40 19.03 19.7M
2021-07-09 18.05 19.80 17.92 19.28 23.4M
2021-07-08 18.30 19.21 17.82 18.41 26.2M
2021-07-07 16.03 17.71 16.03 17.71 18.8M
2021-07-06 16.01 16.29 15.86 16.10 8.2M
2021-07-05 15.77 16.49 15.69 16.45 8.9M
2021-07-02 15.78 15.93 15.57 15.76 5.0M
2021-07-01 16.01 16.39 15.77 15.95 6.9M
2021-06-30 15.82 16.06 15.60 15.97 5.1M
2021-06-29 15.90 15.95 15.59 15.78 5.0M
2021-06-28 15.58 16.00 15.28 15.90 6.6M
2021-06-25 15.73 15.85 15.47 15.52 5.9M
2021-06-24 15.51 15.85 15.38 15.72 5.7M
2021-06-23 15.31 15.57 15.26 15.50 5.1M
2021-06-22 15.34 15.48 15.22 15.34 4.8M
2021-06-21 14.60 15.50 14.51 15.34 7.7M
2021-06-18 14.45 14.84 14.40 14.73 4.8M
2021-06-17 14.28 14.70 14.14 14.59 5.7M
2021-06-16 15.28 15.43 14.30 14.41 10.7M
2021-06-15 15.76 15.97 15.30 15.33 6.9M
2021-06-11 15.70 16.12 15.39 15.48 8.2M
2021-06-10 15.66 15.97 15.55 15.80 7.6M
2021-06-09 15.82 16.25 15.58 15.71 7.4M
2021-06-08 16.18 16.45 15.71 15.84 9.1M
2021-06-07 16.07 16.79 15.93 16.15 16.4M
2021-06-04 14.91 16.19 14.81 16.06 15.5M
2021-06-03 14.94 15.20 14.80 15.02 4.3M
2021-06-02 15.25 15.32 14.80 14.90 5.9M
2021-06-01 15.41 15.55 15.11 15.23 6.2M
2021-05-31 15.28 15.73 15.27 15.38 7.8M
2021-05-28 15.18 15.35 15.03 15.17 6.5M
2021-05-27 14.51 15.38 14.41 15.18 11.8M
2021-05-26 15.39 15.39 14.53 14.58 10.0M
2021-05-25 14.80 15.24 14.77 15.05 7.2M
2021-05-24 14.65 14.94 14.57 14.72 3.7M
2021-05-21 14.70 14.94 14.66 14.72 3.6M
2021-05-20 14.80 15.06 14.65 14.86 5.0M
2021-05-19 14.72 14.91 14.52 14.81 5.5M
2021-05-18 14.28 14.93 14.17 14.75 9.1M
2021-05-17 14.18 14.49 14.14 14.23 4.9M
2021-05-14 14.31 14.53 14.17 14.37 6.8M
2021-05-13 14.29 14.48 14.26 14.28 2.9M
2021-05-12 14.24 14.48 14.13 14.45 5.4M
2021-05-11 14.31 14.42 14.07 14.21 6.8M
2021-05-10 13.78 14.30 13.65 14.30 5.3M
2021-05-07 13.56 13.86 13.51 13.80 2.4M
2021-05-06 13.71 13.90 13.50 13.65 3.0M
2021-04-30 13.42 13.75 13.28 13.68 3.6M
2021-04-29 13.64 13.78 13.41 13.41 2.3M
2021-04-28 13.69 13.83 13.55 13.61 2.1M
2021-04-27 13.82 13.88 13.56 13.66 2.8M
2021-04-26 13.99 14.19 13.78 13.78 3.6M
2021-04-23 14.28 14.34 14.00 14.08 3.1M
2021-04-22 14.35 14.42 14.19 14.29 2.9M
2021-04-21 14.36 14.54 14.23 14.32 3.3M
2021-04-20 14.26 14.65 14.12 14.44 5.8M
2021-04-19 14.20 14.33 14.07 14.28 4.2M
2021-04-16 13.70 14.21 13.66 14.10 5.2M
2021-04-15 13.80 13.91 13.66 13.73 2.0M
2021-04-14 13.69 14.04 13.57 13.79 4.0M
2021-04-13 13.75 13.88 13.61 13.68 2.5M
2021-04-12 14.08 14.34 13.68 13.75 2.2M
2021-04-09 14.03 14.26 13.87 14.00 3.2M
2021-04-08 14.30 14.38 14.05 14.06 3.5M
2021-04-07 14.26 14.49 14.18 14.44 4.0M
2021-04-06 14.40 14.40 14.12 14.29 2.6M
2021-04-02 14.36 14.45 14.23 14.32 3.6M
2021-04-01 13.68 14.50 13.65 14.40 9.5M
2021-03-31 13.53 13.96 13.41 13.70 4.2M
2021-03-30 14.08 14.15 13.33 13.45 6.2M
2021-03-29 14.25 14.26 13.95 14.06 4.5M
2021-03-26 13.80 14.32 13.67 14.13 7.5M
2021-03-25 14.00 14.13 13.75 13.79 3.4M
2021-03-24 13.76 14.20 13.60 14.13 7.6M
2021-03-23 14.28 14.64 13.71 13.81 7.3M
2021-03-22 14.25 14.76 14.22 14.23 8.7M
2021-03-19 13.88 14.43 13.71 14.40 7.4M
2021-03-18 14.28 14.40 13.90 13.97 5.7M
2021-03-17 14.40 14.66 14.28 14.28 7.5M
2021-03-16 14.17 14.62 14.04 14.55 10.9M
2021-03-15 13.78 14.25 13.66 14.17 6.0M
2021-03-12 13.76 13.87 13.57 13.72 3.2M
2021-03-11 14.00 14.28 13.75 13.86 6.1M
2021-03-10 13.70 14.10 13.40 14.07 9.1M
2021-03-09 14.08 14.35 13.00 13.66 10.2M
2021-03-08 14.13 14.48 13.90 14.15 12.2M
2021-03-05 13.70 14.16 13.57 14.15 9.7M
2021-03-04 13.72 13.87 13.43 13.80 5.8M
2021-03-03 13.26 13.77 13.25 13.71 6.3M
2021-03-02 13.64 13.74 13.40 13.40 3.4M
2021-03-01 13.90 13.90 13.53 13.64 8.4M
2021-02-26 13.61 14.10 13.51 13.98 5.7M
2021-02-25 13.68 13.84 13.48 13.76 5.8M
2021-02-24 13.35 13.88 13.10 13.80 13.2M
2021-02-23 13.32 13.96 13.10 13.39 13.2M
2021-02-22 13.16 13.64 13.13 13.51 8.9M
2021-02-19 12.78 13.20 12.78 13.14 3.7M
2021-02-18 12.90 13.18 12.70 12.91 4.5M
2021-02-10 13.00 13.08 12.61 12.87 7.5M
2021-02-09 12.24 13.28 12.17 13.08 5.9M
2021-02-08 12.33 12.33 11.82 12.27 3.5M
2021-02-05 12.01 12.48 12.00 12.09 5.4M
2021-02-04 12.39 12.89 11.99 12.09 5.8M
2021-02-03 12.50 12.68 12.23 12.57 6.0M
2021-02-02 12.70 12.74 12.36 12.65 2.8M
2021-02-01 12.49 12.79 12.23 12.74 3.5M
2021-01-29 13.15 13.15 12.24 12.56 4.3M
2021-01-28 13.15 13.25 13.06 13.06 2.4M
2021-01-27 13.38 13.38 13.09 13.26 2.5M
2021-01-26 13.31 13.51 13.05 13.39 3.8M
2021-01-25 13.80 13.80 13.37 13.58 4.4M
2021-01-22 13.60 13.90 13.37 13.85 5.8M
2021-01-21 13.71 13.88 13.47 13.76 6.6M
2021-01-20 12.84 13.88 12.84 13.81 10.5M
2021-01-19 13.30 13.50 12.97 13.00 5.1M
2021-01-18 13.04 13.83 12.98 13.52 10.5M
2021-01-15 12.92 13.20 12.85 13.20 4.5M
2021-01-14 12.43 13.26 12.32 13.12 10.5M
2021-01-13 12.93 13.40 12.33 12.44 8.0M
2021-01-12 12.54 13.29 12.30 13.19 7.8M
2021-01-11 12.02 13.18 12.01 12.68 7.1M
2021-01-08 12.05 12.27 11.78 12.04 2.5M
2021-01-07 12.49 12.62 11.96 12.12 3.5M
2021-01-06 12.60 12.76 12.29 12.64 3.1M
2021-01-05 12.76 13.58 12.76 12.79 5.7M
2021-01-04 12.47 12.66 12.25 12.60 3.3M