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
2022-12-30 17.95 18.18 17.89 18.05 1.3M
2022-12-29 18.02 18.22 18.00 18.03 1.3M
2022-12-28 18.30 18.33 17.88 18.09 1.8M
2022-12-27 18.30 18.42 18.00 18.34 1.5M
2022-12-26 17.96 18.22 17.90 18.19 1.9M
2022-12-23 18.63 18.64 17.71 17.97 3.4M
2022-12-22 19.04 19.14 18.54 18.61 2.1M
2022-12-21 19.03 19.10 18.77 18.92 1.7M
2022-12-20 18.87 19.12 18.70 19.04 1.6M
2022-12-19 19.30 19.47 18.66 18.87 2.7M
2022-12-16 19.27 19.42 19.07 19.24 2.3M
2022-12-15 18.95 19.57 18.86 19.38 4.4M
2022-12-14 19.00 19.07 18.70 18.99 3.3M
2022-12-13 19.06 19.09 18.65 18.76 3.6M
2022-12-12 18.77 19.35 18.37 19.19 5.9M
2022-12-09 19.13 19.32 18.83 18.90 4.2M
2022-12-08 19.29 19.34 18.90 19.16 3.5M
2022-12-07 19.46 19.70 19.26 19.45 4.2M
2022-12-06 19.58 19.58 19.10 19.46 4.7M
2022-12-05 19.79 19.83 19.25 19.57 6.3M
2022-12-02 20.20 20.20 19.53 19.75 7.3M
2022-12-01 20.01 20.60 19.95 20.15 7.1M
2022-11-30 19.80 20.00 19.43 19.87 6.9M
2022-11-29 19.82 20.49 19.82 20.08 7.1M
2022-11-28 19.98 20.45 19.80 20.02 7.3M
2022-11-25 20.89 20.92 20.08 20.15 10.6M
2022-11-24 20.59 21.45 20.36 21.38 11.4M
2022-11-23 21.60 22.12 20.70 20.90 14.3M
2022-11-22 21.00 22.50 20.65 21.41 21.0M
2022-11-21 19.63 20.80 19.43 20.65 9.1M
2022-11-18 20.36 20.48 19.70 19.75 6.0M
2022-11-17 20.72 20.75 19.57 20.20 11.9M
2022-11-16 20.99 21.66 20.50 20.64 16.9M
2022-11-15 18.81 20.90 18.65 20.90 16.9M
2022-11-14 19.92 19.98 18.86 19.00 8.1M
2022-11-11 19.59 20.97 19.59 19.79 11.4M
2022-11-10 19.31 19.48 19.00 19.13 6.3M
2022-11-09 19.89 19.92 19.48 19.52 3.6M
2022-11-08 20.18 20.64 19.49 19.81 7.1M
2022-11-07 20.17 20.88 19.61 20.49 13.9M
2022-11-04 18.40 19.70 18.40 19.50 9.6M
2022-11-03 17.93 18.37 17.82 18.30 3.0M
2022-11-02 18.40 18.40 17.78 18.14 3.4M
2022-11-01 17.53 18.19 17.30 18.15 4.8M
2022-10-31 17.27 17.75 16.93 17.42 6.8M
2022-10-28 18.44 18.57 17.57 17.76 3.4M
2022-10-27 18.74 19.28 18.39 18.44 4.4M
2022-10-26 18.24 18.99 18.18 18.61 3.9M
2022-10-25 18.25 18.50 17.83 18.28 3.9M
2022-10-24 18.53 18.97 18.18 18.38 3.9M
2022-10-21 18.43 18.78 18.36 18.39 2.1M
2022-10-20 18.82 19.00 18.43 18.66 3.4M
2022-10-19 18.95 19.72 18.80 18.88 3.4M
2022-10-18 18.98 19.10 18.66 18.95 2.9M
2022-10-17 18.32 19.00 18.32 18.83 4.0M
2022-10-14 18.05 18.35 17.95 18.32 3.0M
2022-10-13 17.51 18.26 17.50 17.95 3.1M
2022-10-12 17.25 17.74 16.86 17.74 2.6M
2022-10-11 17.22 17.39 16.66 17.21 2.7M
2022-10-10 17.46 17.75 16.99 17.07 3.8M
2022-09-30 17.94 18.17 17.40 17.46 3.1M
2022-09-29 18.30 18.32 17.75 18.01 3.0M
2022-09-28 18.60 18.82 17.97 18.05 3.2M
2022-09-27 18.68 18.80 18.21 18.60 2.8M
2022-09-26 18.30 18.88 18.02 18.44 4.1M
2022-09-23 18.89 19.21 18.15 18.38 4.5M
2022-09-22 19.41 19.41 18.77 19.03 3.1M
2022-09-21 19.00 19.41 18.73 19.25 3.7M
2022-09-20 19.09 19.64 19.09 19.25 3.7M
2022-09-19 19.28 19.71 18.88 18.98 3.7M
2022-09-16 19.68 19.85 19.13 19.28 4.4M
2022-09-15 20.82 21.06 19.29 19.59 7.0M
2022-09-14 21.00 21.21 20.72 20.81 3.2M
2022-09-13 21.85 21.98 21.11 21.30 3.5M
2022-09-09 21.71 21.83 21.08 21.63 4.7M
2022-09-08 22.30 22.40 21.72 21.83 4.4M
2022-09-07 22.22 22.52 22.00 22.21 6.6M
2022-09-06 21.38 22.69 21.16 22.34 10.9M
2022-09-05 20.14 22.03 20.10 21.50 15.7M
2022-09-02 19.73 20.33 19.73 20.03 4.5M
2022-09-01 20.16 20.35 19.53 19.92 4.1M
2022-08-31 21.36 21.49 19.98 20.08 6.4M
2022-08-30 21.92 22.19 21.28 21.41 4.8M
2022-08-29 21.60 22.37 21.50 21.99 5.3M
2022-08-26 22.23 22.86 21.79 21.91 6.4M
2022-08-25 22.82 22.99 21.69 22.08 7.3M
2022-08-24 23.88 23.88 22.40 22.52 7.4M
2022-08-23 23.22 23.91 23.06 23.66 4.6M
2022-08-22 23.61 23.92 22.93 23.44 5.4M
2022-08-19 23.59 24.02 23.40 23.75 5.7M
2022-08-18 23.16 23.88 23.01 23.69 6.1M
2022-08-17 23.98 23.99 23.00 23.18 6.1M
2022-08-16 22.86 24.31 22.80 23.68 8.5M
2022-08-15 22.72 23.15 22.38 22.83 4.6M
2022-08-12 23.13 23.36 22.77 22.77 5.9M
2022-08-11 23.48 24.06 23.06 23.28 10.4M
2022-08-10 22.88 24.59 22.66 23.48 19.8M
2022-08-09 22.14 22.76 21.96 22.35 5.3M
2022-08-08 21.76 22.43 21.50 22.33 6.0M
2022-08-05 21.38 21.89 21.20 21.76 4.7M
2022-08-04 21.47 21.84 21.01 21.38 5.6M
2022-08-03 21.50 22.25 21.18 21.20 7.6M
2022-08-02 23.02 23.04 21.28 21.65 11.7M
2022-08-01 21.75 23.69 21.59 23.07 13.2M
2022-07-29 21.71 22.10 21.39 21.69 5.6M
2022-07-28 22.08 22.29 21.60 21.81 5.8M
2022-07-27 21.56 22.25 21.52 21.82 7.0M
2022-07-26 22.49 22.79 21.40 21.73 10.6M
2022-07-25 22.85 24.00 22.35 22.55 21.6M
2022-07-22 21.08 22.88 21.08 22.29 14.7M
2022-07-21 20.87 21.09 20.70 20.87 3.4M
2022-07-20 21.12 21.35 20.77 20.87 3.6M
2022-07-19 20.98 21.19 20.68 21.12 4.6M
2022-07-18 20.09 21.02 20.09 21.00 5.8M
2022-07-15 20.10 20.69 20.00 20.17 4.8M
2022-07-14 20.20 20.59 19.94 20.19 4.7M
2022-07-13 20.16 20.55 19.40 20.22 3.8M
2022-07-12 20.49 20.93 19.88 19.95 5.3M
2022-07-11 21.00 21.10 20.32 20.48 6.1M
2022-07-08 21.20 21.53 20.95 21.05 5.2M
2022-07-07 20.90 21.17 20.44 21.04 4.8M
2022-07-06 20.54 21.12 20.22 20.80 6.6M
2022-07-05 20.12 20.53 20.01 20.34 4.3M
2022-07-04 20.38 20.40 19.77 20.24 4.7M
2022-07-01 20.00 20.75 19.49 20.07 8.0M
2022-06-30 19.71 19.96 19.32 19.93 5.7M
2022-06-29 19.57 20.23 19.14 19.65 8.1M
2022-06-28 19.27 19.84 18.86 19.53 7.4M
2022-06-27 19.01 19.80 18.91 19.56 9.6M
2022-06-24 18.24 18.97 18.00 18.88 8.2M
2022-06-23 18.15 18.15 17.67 18.10 5.3M
2022-06-22 17.93 18.77 17.93 18.30 7.1M
2022-06-21 17.95 17.95 17.62 17.81 3.5M
2022-06-20 17.56 18.16 17.56 18.08 4.1M
2022-06-17 17.16 17.59 17.00 17.52 3.8M
2022-06-16 17.15 17.42 17.07 17.21 2.9M
2022-06-15 17.58 17.98 17.17 17.22 4.1M
2022-06-14 18.18 18.18 16.96 17.59 3.8M
2022-06-13 16.83 17.84 16.83 17.59 4.0M
2022-06-10 16.60 17.23 16.60 17.09 2.1M
2022-06-09 17.13 17.29 16.67 16.81 2.0M
2022-06-08 17.15 17.53 16.75 17.13 2.7M
2022-06-07 17.38 17.59 17.00 17.14 2.9M
2022-06-06 16.91 17.58 16.82 17.43 3.5M
2022-06-02 16.68 17.06 16.43 16.96 3.1M
2022-06-01 16.40 16.64 16.24 16.53 2.2M
2022-05-31 16.34 16.52 15.81 16.47 2.7M
2022-05-30 16.19 16.26 15.88 16.18 2.1M
2022-05-27 16.34 16.59 15.87 16.05 3.3M
2022-05-26 16.55 16.58 16.05 16.34 2.0M
2022-05-25 16.50 16.85 16.20 16.49 2.9M
2022-05-24 17.45 17.55 16.51 16.52 4.3M
2022-05-23 16.68 17.45 16.68 17.45 3.6M
2022-05-20 16.25 16.88 16.25 16.68 2.8M
2022-05-19 15.82 16.34 15.81 16.24 2.3M
2022-05-18 15.87 16.24 15.75 16.18 2.2M
2022-05-17 15.68 15.86 15.41 15.82 1.9M
2022-05-16 15.68 15.96 15.56 15.66 1.9M
2022-05-13 15.40 15.54 15.26 15.45 2.0M
2022-05-12 15.30 15.53 15.05 15.35 2.5M
2022-05-11 15.06 15.45 14.91 15.16 3.4M
2022-05-10 14.38 15.06 14.32 14.94 2.6M
2022-05-09 14.60 15.10 14.59 14.73 2.6M
2022-05-06 14.35 14.99 14.30 14.70 3.0M
2022-05-05 14.16 15.00 14.08 14.73 4.0M
2022-04-29 13.85 14.38 13.70 14.25 4.5M
2022-04-28 13.90 14.04 13.45 13.61 3.9M
2022-04-27 13.07 14.12 12.81 13.97 4.6M
2022-04-26 13.55 14.03 13.18 13.22 4.7M
2022-04-25 14.80 14.80 13.53 13.56 5.2M
2022-04-22 15.23 15.27 14.82 15.00 3.0M
2022-04-21 16.21 16.67 15.14 15.28 9.0M
2022-04-20 16.02 17.13 16.02 16.68 8.8M
2022-04-19 15.68 16.30 15.57 15.96 3.8M
2022-04-18 15.20 15.89 14.90 15.68 2.7M
2022-04-15 15.58 15.68 15.03 15.36 4.0M
2022-04-14 16.28 16.29 15.55 15.70 3.4M
2022-04-13 16.62 16.62 16.05 16.10 2.8M
2022-04-12 16.20 16.78 15.90 16.67 3.3M
2022-04-11 17.19 17.19 16.16 16.21 3.5M
2022-04-08 16.89 17.61 16.32 17.27 4.1M
2022-04-07 17.38 17.50 16.80 16.85 2.6M
2022-04-06 17.68 17.68 17.24 17.37 2.5M
2022-04-01 17.64 17.78 17.43 17.68 1.6M
2022-03-31 17.69 17.78 17.48 17.65 2.2M
2022-03-30 17.57 17.92 17.22 17.68 2.7M
2022-03-29 17.45 17.54 17.21 17.27 2.4M
2022-03-28 16.28 17.99 16.28 17.38 3.2M
2022-03-25 17.91 18.05 17.60 17.67 3.0M
2022-03-24 17.84 18.19 17.51 17.93 4.0M
2022-03-23 18.08 18.10 17.78 17.84 2.6M
2022-03-22 18.30 18.33 17.83 17.97 4.3M
2022-03-21 18.50 18.95 18.10 18.33 5.6M
2022-03-18 18.12 18.70 17.95 18.49 5.5M
2022-03-17 17.19 18.46 17.19 18.15 8.3M
2022-03-16 16.74 17.09 15.90 16.90 5.3M
2022-03-15 17.74 17.83 16.44 16.45 5.1M
2022-03-14 18.22 18.34 17.71 17.90 3.0M
2022-03-11 18.54 18.79 17.83 18.47 4.9M
2022-03-10 18.88 19.10 18.70 18.93 4.5M
2022-03-09 19.22 19.47 17.27 18.25 7.7M
2022-03-08 19.77 19.96 19.15 19.19 5.5M
2022-03-07 20.70 20.82 19.60 19.77 7.4M
2022-03-04 20.15 21.25 19.95 20.84 12.0M
2022-03-03 19.86 20.08 19.60 19.94 3.1M
2022-03-02 19.47 20.12 19.24 19.78 3.5M
2022-03-01 19.65 19.73 19.22 19.49 3.3M
2022-02-28 19.51 19.63 19.11 19.47 3.0M
2022-02-25 19.80 19.98 19.50 19.64 3.3M
2022-02-24 20.61 20.66 19.36 19.70 7.2M
2022-02-23 20.59 21.34 20.40 20.77 9.1M
2022-02-22 19.68 19.68 19.10 19.50 2.2M
2022-02-21 19.68 19.92 19.55 19.67 2.3M
2022-02-18 20.14 20.19 19.71 19.79 1.9M
2022-02-17 19.68 20.11 19.51 19.99 2.7M
2022-02-16 19.69 20.07 19.42 19.68 3.0M
2022-02-15 19.31 19.66 19.20 19.41 1.3M
2022-02-14 19.50 19.79 19.28 19.40 1.8M
2022-02-11 19.89 19.89 19.38 19.50 1.4M
2022-02-10 20.23 20.35 19.82 19.90 1.8M
2022-02-09 20.14 20.33 19.89 20.23 1.5M
2022-02-08 20.00 20.07 19.60 19.94 1.4M
2022-02-07 19.58 20.15 19.58 19.95 1.8M
2022-01-28 19.02 19.62 18.59 19.28 2.4M
2022-01-27 19.68 20.18 18.95 19.01 3.4M
2022-01-26 19.85 20.14 19.81 19.92 1.4M
2022-01-25 20.41 20.66 19.83 19.88 2.7M
2022-01-24 20.14 20.54 19.81 20.49 2.2M
2022-01-21 20.46 20.61 20.11 20.19 2.1M
2022-01-20 21.18 21.35 20.43 20.45 4.7M
2022-01-19 21.48 21.85 20.87 21.18 3.1M
2022-01-18 21.90 22.04 21.52 21.56 3.8M
2022-01-17 21.25 22.12 21.16 21.94 4.9M
2022-01-14 21.03 21.35 20.92 21.25 2.2M
2022-01-13 21.53 21.62 21.01 21.16 3.4M
2022-01-12 20.80 21.65 20.60 21.55 6.3M
2022-01-11 20.55 21.12 20.55 20.71 4.4M
2022-01-10 20.22 20.49 19.95 20.49 2.6M
2022-01-07 20.29 20.78 20.10 20.30 3.6M
2022-01-06 20.40 20.57 20.10 20.18 3.9M
2022-01-05 20.77 20.98 20.33 20.47 4.4M
2022-01-04 21.00 21.10 20.31 20.80 5.8M