Guangdong Prolto Supply Chain Management Co Ltd (002769)

002769
🏛️ 중국 →
8.86
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
2024-12-31 7.19 7.26 6.95 6.97 7.8M
2024-12-30 7.25 7.28 7.00 7.12 10.9M
2024-12-27 7.25 7.43 7.20 7.25 9.6M
2024-12-26 7.18 7.41 7.18 7.25 10.2M
2024-12-25 7.48 7.50 7.05 7.21 14.5M
2024-12-24 7.64 7.65 7.28 7.47 22.8M
2024-12-23 8.50 8.50 7.71 7.71 27.8M
2024-12-20 8.14 8.72 8.14 8.57 28.5M
2024-12-19 8.27 8.49 8.10 8.17 17.4M
2024-12-18 8.18 8.49 7.96 8.43 25.0M
2024-12-17 8.75 8.83 8.15 8.19 29.4M
2024-12-16 9.12 9.25 8.71 8.78 39.3M
2024-12-13 10.24 10.24 9.23 9.30 77.7M
2024-12-12 9.60 10.25 9.36 10.25 47.9M
2024-12-11 8.36 9.32 8.28 9.32 55.5M
2024-12-10 8.39 8.68 8.11 8.47 34.7M
2024-12-09 7.91 8.28 7.88 8.24 27.8M
2024-12-06 7.95 8.12 7.79 7.98 24.8M
2024-12-05 8.06 8.30 7.89 8.02 36.7M
2024-12-04 9.72 9.72 8.18 8.35 67.8M
2024-12-03 8.19 8.88 7.95 8.88 54.8M
2024-12-02 7.40 8.07 7.27 8.07 43.9M
2024-11-29 7.14 7.45 7.05 7.34 22.4M
2024-11-28 7.60 7.92 7.30 7.32 26.5M
2024-11-27 7.30 7.46 6.89 7.38 38.8M
2024-11-26 8.57 8.57 7.60 7.60 62.1M
2024-11-25 7.15 7.79 7.15 7.79 7.1M
2024-11-22 7.47 7.48 7.00 7.08 21.1M
2024-11-21 7.20 7.61 7.07 7.50 26.9M
2024-11-20 7.03 7.31 6.91 7.19 19.7M
2024-11-19 6.53 7.05 6.49 7.00 17.1M
2024-11-18 6.81 6.91 6.49 6.53 11.5M
2024-11-15 6.87 7.09 6.77 6.79 13.8M
2024-11-14 7.10 7.35 6.91 6.94 18.7M
2024-11-13 6.93 7.20 6.87 7.08 13.3M
2024-11-12 7.00 7.12 6.87 6.99 14.0M
2024-11-11 7.02 7.07 6.76 7.01 16.7M
2024-11-08 6.80 7.08 6.73 7.00 22.1M
2024-11-07 6.70 6.86 6.60 6.80 13.3M
2024-11-06 6.60 6.80 6.54 6.70 13.7M
2024-11-05 6.57 6.62 6.50 6.57 12.3M
2024-11-04 6.43 6.57 6.40 6.51 9.4M
2024-11-01 6.80 6.95 6.39 6.44 17.4M
2024-10-31 6.69 6.89 6.69 6.80 21.6M
2024-10-30 6.45 6.72 6.45 6.62 19.2M
2024-10-29 6.99 6.99 6.55 6.56 30.8M
2024-10-28 6.73 7.30 6.68 7.02 48.2M
2024-10-25 6.03 6.64 5.99 6.64 19.4M
2024-10-24 5.96 6.11 5.91 6.04 10.8M
2024-10-23 5.93 6.20 5.86 6.08 16.9M
2024-10-22 5.75 6.03 5.71 5.93 12.1M
2024-10-21 5.62 5.87 5.62 5.74 10.6M
2024-10-18 5.53 5.67 5.51 5.62 8.4M
2024-10-17 5.63 5.72 5.53 5.55 6.4M
2024-10-16 5.51 5.75 5.47 5.63 8.5M
2024-10-15 5.62 5.72 5.52 5.59 7.5M
2024-10-14 5.49 5.63 5.38 5.60 8.8M
2024-10-11 5.61 5.63 5.31 5.39 8.1M
2024-10-10 5.60 5.75 5.48 5.61 10.0M
2024-10-09 5.99 5.99 5.54 5.54 14.6M
2024-10-08 6.50 6.56 5.78 6.15 23.8M
2024-09-30 5.67 6.00 5.54 5.96 18.0M
2024-09-27 5.39 5.64 5.36 5.51 9.4M
2024-09-26 5.26 5.36 5.23 5.35 5.1M
2024-09-25 5.25 5.37 5.22 5.26 6.1M
2024-09-24 5.10 5.22 5.10 5.22 4.6M
2024-09-23 5.06 5.15 5.04 5.10 4.1M
2024-09-20 5.11 5.12 5.05 5.10 2.6M
2024-09-19 5.01 5.14 4.97 5.11 5.6M
2024-09-18 5.00 5.03 4.85 4.99 5.2M
2024-09-13 5.02 5.09 4.95 5.04 5.2M
2024-09-12 5.01 5.10 5.01 5.02 3.0M
2024-09-11 5.06 5.11 5.01 5.05 3.6M
2024-09-10 5.03 5.09 4.96 5.06 3.6M
2024-09-09 4.90 5.06 4.86 5.02 4.3M
2024-09-06 4.99 5.10 4.97 4.97 5.5M
2024-09-05 5.00 5.05 4.95 5.04 9.0M
2024-09-04 4.82 5.27 4.78 4.98 13.5M
2024-09-03 4.88 4.91 4.81 4.86 3.3M
2024-09-02 4.83 4.94 4.81 4.83 3.0M
2024-08-30 4.74 4.92 4.74 4.83 4.3M
2024-08-29 4.64 4.77 4.60 4.73 3.3M
2024-08-28 4.57 4.73 4.54 4.65 3.8M
2024-08-27 4.74 4.77 4.57 4.57 3.0M
2024-08-26 4.63 4.81 4.61 4.75 3.7M
2024-08-23 4.60 4.68 4.52 4.64 2.7M
2024-08-22 4.78 4.81 4.63 4.66 2.7M
2024-08-21 4.75 4.79 4.70 4.75 2.3M
2024-08-20 4.87 4.88 4.71 4.73 3.4M
2024-08-19 4.83 4.91 4.82 4.86 2.5M
2024-08-16 4.94 5.05 4.87 4.87 4.1M
2024-08-15 4.90 4.96 4.82 4.94 3.8M
2024-08-14 4.86 4.92 4.85 4.89 2.7M
2024-08-13 4.84 4.89 4.77 4.86 2.6M
2024-08-12 4.93 4.95 4.82 4.84 2.9M
2024-08-09 4.95 4.99 4.89 4.89 2.6M
2024-08-08 4.91 4.95 4.84 4.95 4.8M
2024-08-07 4.92 4.95 4.87 4.91 3.7M
2024-08-06 4.97 4.99 4.85 4.91 5.4M
2024-08-05 5.05 5.09 4.86 4.86 7.3M
2024-08-02 5.17 5.18 5.03 5.05 5.2M
2024-08-01 5.18 5.34 5.16 5.18 7.2M
2024-07-31 5.05 5.18 5.05 5.18 4.6M
2024-07-30 5.05 5.07 5.02 5.07 2.9M
2024-07-29 4.93 5.06 4.90 5.04 3.0M
2024-07-26 4.99 5.02 4.91 4.96 2.7M
2024-07-25 4.79 4.95 4.78 4.90 3.3M
2024-07-24 4.96 4.98 4.85 4.85 3.5M
2024-07-23 5.01 5.15 4.95 4.96 4.1M
2024-07-22 4.92 5.07 4.90 5.01 3.2M
2024-07-19 4.86 4.98 4.80 4.96 3.9M
2024-07-18 4.93 4.94 4.74 4.87 5.4M
2024-07-17 5.06 5.12 4.94 4.95 5.0M
2024-07-16 5.08 5.11 5.02 5.07 2.9M
2024-07-15 5.16 5.23 5.04 5.08 4.6M
2024-07-12 5.22 5.28 5.15 5.16 6.6M
2024-07-11 5.15 5.45 5.13 5.28 9.0M
2024-07-10 5.17 5.22 5.06 5.07 6.4M
2024-07-09 5.15 5.25 5.01 5.23 8.8M
2024-07-08 5.36 5.40 5.11 5.13 10.6M
2024-07-05 5.44 5.88 5.41 5.41 12.7M
2024-07-04 5.55 5.60 5.36 5.41 16.4M
2024-07-03 5.60 6.16 5.47 5.85 24.0M
2024-07-02 5.20 5.71 5.17 5.71 10.0M
2024-07-01 5.21 5.29 5.13 5.19 3.0M
2024-06-28 5.12 5.33 5.10 5.23 4.8M
2024-06-27 5.23 5.30 5.12 5.12 4.9M
2024-06-26 5.01 5.22 4.91 5.22 5.8M
2024-06-25 5.09 5.19 4.95 5.01 5.9M
2024-06-24 5.31 5.33 5.04 5.11 7.9M
2024-06-21 5.36 5.42 5.22 5.33 4.2M
2024-06-20 5.63 5.68 5.35 5.35 7.2M
2024-06-19 5.58 5.64 5.49 5.58 6.1M
2024-06-18 5.33 5.54 5.20 5.52 8.6M
2024-06-17 5.28 5.32 5.13 5.23 4.5M
2024-06-14 5.31 5.48 5.25 5.34 6.5M
2024-06-13 5.48 5.51 5.33 5.35 5.7M
2024-06-12 5.48 5.55 5.37 5.52 5.8M
2024-06-11 5.38 5.38 5.15 5.34 5.0M
2024-06-07 5.22 5.38 5.22 5.36 8.3M
2024-06-06 5.35 5.51 5.05 5.11 12.5M
2024-06-05 5.65 5.65 5.42 5.49 7.0M
2024-06-04 5.60 5.74 5.35 5.71 12.3M
2024-06-03 6.22 6.32 5.86 5.92 16.0M
2024-05-31 6.21 6.69 6.13 6.22 18.4M
2024-05-30 6.38 6.39 6.08 6.08 15.0M
2024-05-29 6.33 6.58 6.18 6.48 22.0M
2024-05-28 6.97 6.97 6.33 6.43 33.8M
2024-05-27 6.05 6.51 6.04 6.51 4.3M
2024-05-24 6.01 6.05 5.86 5.92 4.3M
2024-05-23 6.11 6.12 5.95 5.97 6.1M
2024-05-22 6.13 6.21 6.10 6.14 4.6M
2024-05-21 6.25 6.27 6.12 6.15 6.3M
2024-05-20 6.30 6.33 6.19 6.22 6.1M
2024-05-17 6.23 6.32 6.14 6.32 6.3M
2024-05-16 6.14 6.32 6.11 6.26 6.6M
2024-05-15 6.24 6.28 6.13 6.14 4.6M
2024-05-14 6.10 6.25 6.10 6.22 5.1M
2024-05-13 6.20 6.20 6.03 6.09 8.5M
2024-05-10 6.44 6.44 6.24 6.26 10.2M
2024-05-09 6.38 6.54 6.37 6.45 14.2M
2024-05-08 6.26 6.42 6.19 6.35 14.2M
2024-05-07 6.29 6.32 6.13 6.26 9.0M
2024-05-06 6.03 6.21 6.03 6.20 9.9M
2024-04-30 6.19 6.25 5.94 6.01 10.5M
2024-04-29 6.05 6.25 6.04 6.22 11.8M
2024-04-26 5.95 6.06 5.85 6.03 9.9M
2024-04-25 5.80 6.12 5.78 6.00 11.2M
2024-04-24 5.78 5.89 5.73 5.86 9.0M
2024-04-23 5.81 5.96 5.80 5.82 8.0M
2024-04-22 6.03 6.05 5.75 5.80 12.2M
2024-04-19 6.08 6.17 5.91 6.07 18.5M
2024-04-18 5.96 6.35 5.84 6.09 37.5M
2024-04-17 5.41 5.80 5.41 5.80 13.6M
2024-04-16 5.79 5.85 5.24 5.27 22.3M
2024-04-15 6.33 6.39 5.81 5.81 26.5M
2024-04-12 6.70 6.76 6.40 6.46 25.6M
2024-04-11 6.96 6.99 6.67 6.74 35.1M
2024-04-10 7.53 7.57 7.00 7.02 52.6M
2024-04-09 7.37 8.77 7.37 7.75 78.8M
2024-04-08 8.19 8.19 8.19 8.19 1.7M
2024-04-03 9.10 9.10 9.10 9.10 6.2M
2024-04-02 9.85 10.11 9.65 10.11 65.2M
2024-04-01 9.19 9.19 7.80 9.19 53.1M
2024-03-29 8.20 8.35 8.13 8.35 11.0M
2024-03-28 7.23 7.59 7.08 7.59 15.2M
2024-03-27 6.90 6.90 6.90 6.90 4.1M
2024-03-26 6.20 6.43 6.13 6.27 4.7M
2024-03-25 6.37 6.46 6.15 6.18 3.9M
2024-03-22 6.52 6.56 6.34 6.39 4.3M
2024-03-21 6.47 6.64 6.35 6.51 4.8M
2024-03-20 6.32 6.67 6.28 6.44 7.0M
2024-03-19 6.35 6.37 6.28 6.32 3.3M
2024-03-18 6.14 6.34 6.13 6.34 5.8M
2024-03-15 6.07 6.14 5.99 6.13 3.1M
2024-03-14 6.17 6.19 5.95 6.06 3.5M
2024-03-13 6.10 6.21 5.98 6.14 4.4M
2024-03-12 6.08 6.11 5.97 6.08 3.7M
2024-03-11 5.97 6.05 5.94 6.00 3.2M
2024-03-08 5.87 5.97 5.79 5.97 3.1M
2024-03-07 5.95 6.11 5.88 5.88 3.4M
2024-03-06 5.86 5.99 5.79 5.95 3.7M
2024-03-05 5.93 5.93 5.78 5.88 3.5M
2024-03-04 6.05 6.10 5.80 5.95 4.6M
2024-03-01 5.92 6.05 5.85 6.04 5.5M
2024-02-29 5.50 5.88 5.50 5.87 7.9M
2024-02-28 6.36 6.55 5.70 5.72 12.2M
2024-02-27 6.11 6.34 6.06 6.33 10.3M
2024-02-26 6.02 6.25 5.91 6.15 11.0M
2024-02-23 6.08 6.13 5.84 5.98 12.1M
2024-02-22 6.00 6.41 5.91 6.16 21.1M
2024-02-21 5.50 6.07 5.41 6.07 13.2M
2024-02-20 5.07 5.52 4.88 5.52 7.1M
2024-02-19 4.70 5.08 4.67 5.02 7.6M
2024-02-08 4.20 4.72 3.97 4.67 13.6M
2024-02-07 4.90 5.02 4.41 4.41 8.8M
2024-02-06 5.09 5.16 4.78 4.90 10.1M
2024-02-05 5.90 5.90 5.31 5.31 3.1M
2024-02-02 6.55 6.62 5.90 5.90 6.7M
2024-02-01 6.63 6.64 6.29 6.55 4.1M
2024-01-31 7.15 7.15 6.56 6.66 4.8M
2024-01-30 7.44 7.44 7.06 7.08 2.8M
2024-01-29 7.77 7.82 7.35 7.38 3.6M
2024-01-26 7.70 7.89 7.61 7.74 4.2M
2024-01-25 7.33 7.79 7.30 7.77 6.2M
2024-01-24 7.23 7.47 7.05 7.34 4.6M
2024-01-23 7.28 7.28 6.93 7.13 3.2M
2024-01-22 7.70 7.71 7.05 7.15 3.5M
2024-01-19 7.75 7.76 7.52 7.62 2.6M
2024-01-18 7.74 7.81 7.42 7.64 3.5M
2024-01-17 7.96 8.04 7.79 7.79 2.2M
2024-01-16 8.04 8.07 7.83 7.97 3.1M
2024-01-15 8.16 8.16 7.99 8.03 2.5M
2024-01-12 8.20 8.25 8.04 8.07 2.4M
2024-01-11 7.93 8.13 7.86 8.12 3.2M
2024-01-10 7.91 8.00 7.81 7.91 2.7M
2024-01-09 8.01 8.08 7.84 7.95 4.1M
2024-01-08 8.30 8.33 7.97 7.98 5.5M
2024-01-05 8.47 8.52 8.26 8.31 3.8M
2024-01-04 8.57 8.65 8.51 8.52 2.9M
2024-01-03 8.69 8.70 8.53 8.60 3.2M
2024-01-02 8.57 8.73 8.52 8.69 3.5M