Guangdong Redwall New Materials Co Ltd (002809)

002809
🏛️ 중국 →
11.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.30 10.49 10.30 10.44 1.4M
2021-12-30 10.31 10.39 10.26 10.32 1.5M
2021-12-29 10.27 10.44 10.18 10.31 1.4M
2021-12-28 10.10 10.28 10.10 10.27 1.1M
2021-12-27 10.01 10.23 9.91 10.09 1.3M
2021-12-24 10.23 10.25 10.00 10.02 1.7M
2021-12-23 10.49 10.49 10.23 10.23 1.6M
2021-12-22 10.39 10.47 10.31 10.43 1.6M
2021-12-21 10.13 10.39 10.13 10.39 1.7M
2021-12-20 10.23 10.43 10.06 10.20 2.7M
2021-12-17 10.21 10.22 10.11 10.14 1.2M
2021-12-16 10.15 10.22 10.09 10.20 1.4M
2021-12-15 10.10 10.16 10.08 10.14 1.5M
2021-12-14 10.06 10.13 9.97 10.10 1.5M
2021-12-13 10.12 10.15 10.00 10.02 1.4M
2021-12-10 10.00 10.14 9.92 10.12 1.2M
2021-12-09 10.00 10.05 9.92 10.01 1.1M
2021-12-08 9.97 10.03 9.87 9.99 1.0M
2021-12-07 10.01 10.08 9.85 9.91 1.5M
2021-12-06 10.16 10.24 9.94 9.97 1.6M
2021-12-03 10.17 10.23 10.14 10.17 0.9M
2021-12-02 10.26 10.27 10.11 10.19 1.2M
2021-12-01 9.98 10.24 9.98 10.24 2.0M
2021-11-30 9.89 10.11 9.84 10.05 2.2M
2021-11-29 9.86 9.97 9.84 9.87 1.3M
2021-11-26 10.02 10.04 9.93 10.01 0.9M
2021-11-25 9.96 10.07 9.89 10.03 1.2M
2021-11-24 9.92 9.98 9.82 9.98 1.3M
2021-11-23 10.00 10.04 9.91 9.94 1.2M
2021-11-22 9.97 10.09 9.83 9.97 1.7M
2021-11-19 9.73 9.99 9.72 9.98 1.7M
2021-11-18 9.82 9.87 9.71 9.73 1.7M
2021-11-17 9.74 9.84 9.73 9.80 0.7M
2021-11-16 9.85 9.90 9.72 9.73 1.1M
2021-11-15 9.70 9.90 9.65 9.85 1.8M
2021-11-12 9.75 9.76 9.63 9.70 0.8M
2021-11-11 9.67 9.78 9.63 9.76 1.0M
2021-11-10 9.67 9.70 9.55 9.69 0.8M
2021-11-09 9.51 9.69 9.45 9.67 1.1M
2021-11-08 9.36 9.55 9.31 9.50 0.9M
2021-11-05 9.36 9.42 9.31 9.33 0.9M
2021-11-04 9.30 9.35 9.25 9.33 0.9M
2021-11-03 9.25 9.32 9.20 9.26 0.7M
2021-11-02 9.57 9.64 9.13 9.21 2.6M
2021-11-01 9.49 9.60 9.34 9.56 1.0M
2021-10-29 9.38 9.62 9.36 9.48 1.0M
2021-10-28 9.45 9.54 9.32 9.42 1.2M
2021-10-27 9.88 9.92 9.45 9.45 2.2M
2021-10-26 9.90 9.96 9.82 9.88 0.9M
2021-10-25 10.02 10.08 9.63 9.89 3.1M
2021-10-22 10.20 10.33 10.01 10.04 1.3M
2021-10-21 10.15 10.34 10.14 10.16 1.1M
2021-10-20 10.30 10.30 10.08 10.15 1.5M
2021-10-19 10.39 10.41 10.24 10.30 1.2M
2021-10-18 10.30 10.41 10.13 10.39 1.2M
2021-10-15 10.70 10.70 10.25 10.30 2.1M
2021-10-14 10.79 10.79 10.64 10.70 0.8M
2021-10-13 10.67 10.95 10.62 10.79 1.1M
2021-10-12 11.01 11.01 10.61 10.72 1.2M
2021-10-11 11.17 11.17 10.94 11.00 1.1M
2021-10-08 11.04 11.22 10.85 11.12 1.7M
2021-09-30 10.68 11.09 10.68 11.04 1.6M
2021-09-29 10.81 11.00 10.60 10.66 2.1M
2021-09-28 10.95 11.08 10.82 10.92 1.6M
2021-09-27 11.71 11.71 10.91 10.95 3.9M
2021-09-24 12.30 12.33 11.70 11.71 4.5M
2021-09-23 12.35 12.60 12.12 12.25 5.9M
2021-09-22 12.06 12.46 11.73 12.41 7.8M
2021-09-17 11.68 12.00 11.55 11.99 5.5M
2021-09-16 11.55 11.95 11.50 11.63 4.7M
2021-09-15 11.46 11.68 11.44 11.49 2.9M
2021-09-14 11.71 11.87 11.42 11.50 3.5M
2021-09-13 11.68 11.82 11.55 11.76 3.4M
2021-09-10 11.81 12.08 11.51 11.58 5.4M
2021-09-09 11.34 11.89 11.30 11.89 6.7M
2021-09-08 11.16 11.38 11.09 11.38 3.4M
2021-09-07 11.11 11.26 11.00 11.15 2.9M
2021-09-06 11.01 11.14 10.86 11.12 3.1M
2021-09-03 11.16 11.16 10.85 11.04 3.7M
2021-09-02 10.65 11.30 10.56 11.12 5.4M
2021-09-01 10.83 11.07 10.46 10.67 5.2M
2021-08-31 10.76 10.98 10.67 10.86 5.7M
2021-08-30 11.43 11.77 11.02 11.03 6.5M
2021-08-27 11.23 11.56 11.23 11.49 5.4M
2021-08-26 11.33 11.37 11.15 11.28 3.3M
2021-08-25 11.39 11.41 11.14 11.40 5.1M
2021-08-24 10.75 11.39 10.65 11.39 8.6M
2021-08-23 10.60 10.73 10.55 10.73 2.9M
2021-08-20 10.47 10.55 10.32 10.55 1.4M
2021-08-19 10.57 10.67 10.45 10.48 1.4M
2021-08-18 10.40 10.64 10.40 10.64 1.9M
2021-08-17 10.65 10.75 10.38 10.40 3.1M
2021-08-16 10.86 10.87 10.65 10.69 2.6M
2021-08-13 10.61 10.86 10.55 10.81 3.7M
2021-08-12 10.50 10.66 10.44 10.62 2.2M
2021-08-11 10.54 10.57 10.43 10.49 1.9M
2021-08-10 10.48 10.57 10.41 10.56 2.5M
2021-08-09 10.30 10.50 10.27 10.46 1.7M
2021-08-06 10.46 10.58 10.22 10.38 2.5M
2021-08-05 10.29 10.60 10.28 10.43 3.4M
2021-08-04 10.41 10.41 10.28 10.31 1.5M
2021-08-03 10.32 10.46 10.29 10.41 2.2M
2021-08-02 10.12 10.35 10.02 10.32 2.2M
2021-07-30 10.12 10.29 9.91 10.13 2.3M
2021-07-29 10.04 10.20 10.04 10.12 1.3M
2021-07-28 10.21 10.30 9.91 10.04 1.8M
2021-07-27 10.31 10.44 10.22 10.32 2.0M
2021-07-26 10.51 10.62 10.18 10.36 3.2M
2021-07-23 10.31 10.52 10.22 10.33 3.7M
2021-07-22 10.00 10.27 9.98 10.25 2.4M
2021-07-21 9.96 10.07 9.96 10.01 1.1M
2021-07-20 9.91 9.99 9.81 9.96 0.8M
2021-07-19 10.00 10.00 9.84 9.95 0.9M
2021-07-16 9.85 10.03 9.83 9.97 1.1M
2021-07-15 9.92 9.94 9.76 9.93 1.5M
2021-07-14 10.01 10.02 9.90 9.93 0.8M
2021-07-13 9.86 10.02 9.81 10.01 1.3M
2021-07-12 9.92 9.93 9.81 9.87 1.1M
2021-07-09 9.76 9.87 9.67 9.86 0.9M
2021-07-08 9.77 9.82 9.63 9.76 1.1M
2021-07-07 9.85 9.88 9.77 9.80 0.8M
2021-07-06 9.82 9.93 9.79 9.86 0.7M
2021-07-05 9.80 9.86 9.75 9.85 0.7M
2021-07-02 9.75 9.81 9.70 9.77 0.8M
2021-07-01 9.95 9.95 9.76 9.77 0.9M
2021-06-30 9.80 9.90 9.75 9.85 0.9M
2021-06-29 10.06 10.06 9.79 9.81 1.6M
2021-06-28 10.11 10.15 9.98 10.06 0.9M
2021-06-25 10.22 10.22 10.07 10.10 0.8M
2021-06-24 10.18 10.23 10.11 10.15 0.8M
2021-06-23 10.20 10.28 10.16 10.21 0.7M
2021-06-22 10.35 10.39 10.18 10.21 0.9M
2021-06-21 10.26 10.32 10.16 10.26 0.8M
2021-06-18 10.12 10.25 10.06 10.25 0.9M
2021-06-17 10.08 10.17 10.05 10.11 0.8M
2021-06-16 10.12 10.24 10.05 10.08 0.7M
2021-06-15 10.30 10.30 10.15 10.17 1.0M
2021-06-11 10.27 10.46 10.23 10.27 1.1M
2021-06-10 10.34 10.34 10.18 10.28 1.1M
2021-06-09 10.39 10.41 10.31 10.34 0.9M
2021-06-08 10.21 10.45 10.19 10.38 1.6M
2021-06-07 10.21 10.31 10.15 10.24 1.1M
2021-06-04 10.21 10.33 10.21 10.25 0.8M
2021-06-03 10.26 10.39 10.22 10.23 1.8M
2021-06-02 10.00 10.50 10.00 10.35 3.4M
2021-06-01 10.26 10.29 10.08 10.13 2.5M
2021-05-31 9.76 10.12 9.76 10.12 1.7M
2021-05-28 9.79 9.84 9.71 9.78 1.1M
2021-05-27 9.68 9.83 9.67 9.79 1.2M
2021-05-26 9.63 9.71 9.62 9.68 1.0M
2021-05-25 9.65 9.68 9.58 9.62 0.8M
2021-05-24 9.73 9.73 9.58 9.60 1.1M
2021-05-21 9.66 9.71 9.63 9.63 0.7M
2021-05-20 9.68 9.68 9.52 9.63 0.8M
2021-05-19 9.69 9.74 9.62 9.68 0.9M
2021-05-18 9.99 10.00 9.62 9.70 2.3M
2021-05-17 10.23 10.23 10.00 10.01 1.2M
2021-05-14 10.10 10.17 10.07 10.17 1.1M
2021-05-13 10.16 10.17 10.04 10.06 0.7M
2021-05-12 10.18 10.18 10.06 10.16 0.9M
2021-05-11 10.11 10.16 10.03 10.14 0.7M
2021-05-10 10.07 10.25 10.06 10.14 0.7M
2021-05-07 10.23 10.28 10.16 10.22 0.6M
2021-05-06 10.12 10.35 10.12 10.23 0.9M
2021-04-30 10.17 10.24 9.93 10.06 0.9M
2021-04-29 10.17 10.22 10.08 10.19 0.7M
2021-04-28 10.08 10.22 10.05 10.17 0.8M
2021-04-27 10.12 10.21 10.01 10.08 0.7M
2021-04-26 10.16 10.24 10.05 10.22 0.7M
2021-04-23 10.27 10.32 10.10 10.12 0.8M
2021-04-22 10.34 10.36 10.24 10.27 0.6M
2021-04-21 10.24 10.33 10.19 10.30 0.7M
2021-04-20 10.38 10.45 10.28 10.29 0.9M
2021-04-19 10.34 10.41 10.28 10.39 1.1M
2021-04-16 10.14 10.28 10.08 10.26 1.0M
2021-04-15 10.23 10.24 10.07 10.14 0.8M
2021-04-14 10.07 10.20 10.03 10.20 1.0M
2021-04-13 10.05 10.06 9.92 9.96 0.8M
2021-04-12 10.17 10.21 10.01 10.03 1.0M
2021-04-09 10.32 10.33 10.11 10.12 1.4M
2021-04-08 10.58 10.58 10.33 10.35 1.3M
2021-04-07 10.57 10.61 10.47 10.58 1.0M
2021-04-06 10.57 10.72 10.52 10.59 1.9M
2021-04-02 10.56 10.78 10.33 10.75 2.5M
2021-04-01 10.83 10.90 10.52 10.56 2.7M
2021-03-31 10.46 10.87 10.38 10.80 3.1M
2021-03-30 10.36 10.52 10.21 10.46 1.2M
2021-03-29 10.48 10.54 10.35 10.43 0.9M
2021-03-26 10.23 10.49 10.23 10.45 1.0M
2021-03-25 10.40 10.48 10.22 10.26 1.3M
2021-03-24 10.47 10.58 10.37 10.48 1.3M
2021-03-23 10.40 10.60 10.36 10.50 1.5M
2021-03-22 10.29 10.46 10.28 10.40 0.9M
2021-03-19 10.19 10.45 10.13 10.28 1.2M
2021-03-18 10.36 10.38 10.21 10.24 0.9M
2021-03-17 10.36 10.39 10.25 10.36 1.0M
2021-03-16 10.12 10.38 10.11 10.36 1.3M
2021-03-15 10.04 10.24 9.92 10.14 1.0M
2021-03-12 10.15 10.19 10.02 10.04 1.1M
2021-03-11 9.87 10.12 9.86 10.11 0.9M
2021-03-10 10.07 10.15 9.85 9.87 1.1M
2021-03-09 10.50 10.50 9.97 10.06 2.8M
2021-03-08 10.22 10.55 10.19 10.48 2.5M
2021-03-05 10.15 10.38 10.08 10.21 1.7M
2021-03-04 10.10 10.41 10.08 10.20 2.0M
2021-03-03 10.10 10.15 9.98 10.12 0.8M
2021-03-02 10.28 10.28 10.01 10.04 0.8M
2021-03-01 10.06 10.22 10.02 10.19 1.0M
2021-02-26 9.90 10.12 9.80 9.99 1.0M
2021-02-25 10.14 10.16 9.95 9.96 1.2M
2021-02-24 10.12 10.23 10.02 10.13 1.2M
2021-02-23 10.03 10.24 9.96 10.09 1.7M
2021-02-22 10.15 10.35 10.06 10.06 2.9M
2021-02-19 9.72 10.13 9.68 10.13 1.8M
2021-02-18 9.60 9.90 9.59 9.77 1.5M
2021-02-10 9.06 9.89 9.05 9.60 2.0M
2021-02-09 8.91 9.11 8.81 9.07 0.7M
2021-02-08 8.85 8.96 8.69 8.91 0.5M
2021-02-05 9.03 9.11 8.81 8.85 1.0M
2021-02-04 9.41 9.41 8.83 9.03 1.7M
2021-02-03 9.71 9.71 9.41 9.43 0.9M
2021-02-02 9.67 9.78 9.58 9.71 0.8M
2021-02-01 9.46 9.61 9.40 9.57 0.6M
2021-01-29 9.62 9.77 9.39 9.46 1.1M
2021-01-28 9.69 9.87 9.54 9.77 0.9M
2021-01-27 9.72 9.90 9.63 9.69 0.8M
2021-01-26 9.68 9.80 9.51 9.71 0.9M
2021-01-25 9.93 9.99 9.63 9.68 1.2M
2021-01-22 9.99 10.03 9.78 9.81 1.1M
2021-01-21 10.00 10.10 9.92 10.02 1.0M
2021-01-20 9.98 10.09 9.97 10.04 0.7M
2021-01-19 9.88 10.10 9.87 9.98 0.9M
2021-01-18 9.91 10.10 9.90 9.95 1.0M
2021-01-15 9.75 10.00 9.61 9.91 1.0M
2021-01-14 9.53 9.88 9.33 9.75 1.5M
2021-01-13 10.00 10.00 9.60 9.61 1.8M
2021-01-12 9.86 10.12 9.85 10.00 0.8M
2021-01-11 10.45 10.45 9.82 9.97 1.3M
2021-01-08 10.04 10.16 9.75 10.02 1.2M
2021-01-07 10.60 10.62 10.03 10.11 2.2M
2021-01-06 10.84 10.85 10.61 10.64 1.5M
2021-01-05 10.71 10.96 10.70 10.84 1.4M
2021-01-04 10.75 10.84 10.67 10.79 1.0M