Guangdong SACA Precision Manufacturing Co Ltd (300464)

300464
🏛️ 중국 →
6.08
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
2021-12-31 8.40 8.49 8.32 8.33 5.3M
2021-12-30 8.32 8.45 8.30 8.40 5.1M
2021-12-29 8.35 8.45 8.20 8.35 5.0M
2021-12-28 8.28 8.36 8.19 8.34 4.3M
2021-12-27 8.23 8.31 8.12 8.26 4.3M
2021-12-24 8.42 8.43 8.10 8.23 7.3M
2021-12-23 8.60 8.64 8.40 8.44 6.1M
2021-12-22 8.72 8.72 8.57 8.64 5.7M
2021-12-21 8.37 8.76 8.35 8.68 9.1M
2021-12-20 8.56 8.67 8.34 8.34 7.5M
2021-12-17 8.84 8.88 8.60 8.62 9.5M
2021-12-16 8.82 8.94 8.73 8.88 8.0M
2021-12-15 9.10 9.20 8.80 8.82 13.5M
2021-12-14 8.67 8.92 8.58 8.87 11.0M
2021-12-13 8.74 8.81 8.53 8.69 10.6M
2021-12-10 8.77 9.00 8.73 8.74 10.7M
2021-12-09 8.71 9.04 8.70 8.81 12.2M
2021-12-08 8.80 8.92 8.70 8.82 11.4M
2021-12-07 8.74 8.89 8.62 8.88 14.8M
2021-12-06 9.03 9.05 8.67 8.69 15.9M
2021-12-03 9.20 9.31 8.96 8.97 22.2M
2021-12-02 9.90 9.98 9.08 9.18 43.9M
2021-12-01 10.88 10.99 10.01 10.32 53.6M
2021-11-30 9.20 10.68 8.95 10.68 47.2M
2021-11-29 8.00 9.12 7.96 8.90 25.9M
2021-11-26 8.38 8.56 8.18 8.20 12.3M
2021-11-25 8.16 8.93 8.08 8.47 23.0M
2021-11-24 8.08 8.29 7.98 8.17 6.9M
2021-11-23 8.00 8.13 7.95 8.09 4.6M
2021-11-22 8.07 8.10 7.96 8.00 3.2M
2021-11-19 8.03 8.12 7.92 8.04 3.7M
2021-11-18 8.15 8.15 7.93 8.00 5.6M
2021-11-17 8.02 8.21 7.98 8.12 5.1M
2021-11-16 8.21 8.29 8.04 8.04 7.0M
2021-11-15 7.90 8.24 7.90 8.20 8.7M
2021-11-12 7.85 8.04 7.71 7.93 7.6M
2021-11-11 7.71 7.91 7.66 7.84 5.8M
2021-11-10 7.58 7.76 7.48 7.75 5.6M
2021-11-09 7.69 7.73 7.55 7.60 4.6M
2021-11-08 7.76 7.79 7.57 7.69 4.5M
2021-11-05 7.68 7.85 7.61 7.78 6.3M
2021-11-04 7.71 7.72 7.55 7.69 5.2M
2021-11-03 7.39 7.69 7.33 7.66 8.5M
2021-11-02 7.59 7.73 7.28 7.36 7.7M
2021-11-01 7.55 7.67 7.43 7.56 6.1M
2021-10-29 7.43 7.68 7.38 7.52 6.1M
2021-10-28 7.35 7.56 7.22 7.50 7.0M
2021-10-27 7.66 7.70 7.27 7.36 6.5M
2021-10-26 7.72 7.80 7.55 7.56 5.4M
2021-10-25 7.67 7.77 7.53 7.74 5.6M
2021-10-22 7.92 7.93 7.66 7.73 6.5M
2021-10-21 7.79 7.94 7.73 7.92 7.1M
2021-10-20 8.08 8.08 7.73 7.85 12.7M
2021-10-19 8.22 8.34 8.06 8.13 16.1M
2021-10-18 8.70 8.73 8.43 8.67 7.2M
2021-10-15 9.17 9.24 8.78 8.81 10.1M
2021-10-14 9.10 9.24 9.09 9.20 4.6M
2021-10-13 9.30 9.37 9.00 9.16 10.3M
2021-10-12 10.20 10.31 9.35 9.43 21.1M
2021-10-11 10.03 10.60 9.96 10.38 19.8M
2021-10-08 9.79 10.17 9.75 10.06 9.0M
2021-09-30 9.56 9.80 9.55 9.74 3.0M
2021-09-29 9.91 9.92 9.52 9.52 5.3M
2021-09-28 10.02 10.14 9.87 9.96 6.7M
2021-09-27 9.91 10.33 9.66 10.15 14.4M
2021-09-24 9.65 9.98 9.47 9.82 9.2M
2021-09-23 9.47 9.77 9.47 9.64 4.9M
2021-09-22 9.52 9.56 9.39 9.47 4.0M
2021-09-17 9.67 9.67 9.37 9.58 5.7M
2021-09-16 9.92 10.06 9.59 9.61 8.2M
2021-09-15 9.92 10.08 9.88 9.96 6.4M
2021-09-14 10.38 10.38 9.99 10.02 9.7M
2021-09-13 9.92 10.39 9.86 10.34 13.7M
2021-09-10 10.20 10.24 9.94 9.98 8.2M
2021-09-09 10.09 10.38 9.99 10.23 10.7M
2021-09-08 10.04 10.22 9.94 10.14 11.0M
2021-09-07 9.86 10.20 9.78 10.06 10.0M
2021-09-06 9.86 9.97 9.65 9.93 8.8M
2021-09-03 9.45 9.88 9.41 9.88 13.8M
2021-09-02 9.48 9.57 9.36 9.43 5.5M
2021-09-01 9.41 9.60 9.30 9.55 7.5M
2021-08-31 9.59 9.99 9.40 9.48 13.9M
2021-08-30 9.38 9.72 9.25 9.66 11.5M
2021-08-27 9.60 9.62 9.20 9.49 11.0M
2021-08-26 9.68 9.86 9.51 9.62 9.1M
2021-08-25 9.94 9.94 9.49 9.60 9.6M
2021-08-24 10.34 10.35 9.84 9.90 14.4M
2021-08-23 10.20 10.36 10.06 10.33 8.1M
2021-08-20 11.29 11.29 9.83 10.25 16.1M
2021-08-19 11.40 11.41 11.21 11.33 4.6M
2021-08-18 11.32 11.45 11.17 11.40 5.1M
2021-08-17 11.80 11.82 11.26 11.33 9.7M
2021-08-16 11.39 11.95 11.31 11.79 11.5M
2021-08-13 11.62 11.68 11.26 11.39 11.2M
2021-08-12 11.89 12.13 11.66 11.71 10.2M
2021-08-11 11.72 12.29 11.69 11.85 14.9M
2021-08-10 11.31 11.75 11.25 11.73 11.7M
2021-08-09 11.39 11.47 11.27 11.38 6.4M
2021-08-06 11.24 11.50 11.24 11.39 6.3M
2021-08-05 11.69 11.81 11.33 11.38 8.6M
2021-08-04 11.65 11.90 11.61 11.82 8.4M
2021-08-03 11.74 12.10 11.68 11.75 9.5M
2021-08-02 11.15 11.80 11.15 11.67 8.6M
2021-07-30 11.56 11.56 11.14 11.25 7.4M
2021-07-29 11.35 11.57 11.27 11.45 6.4M
2021-07-28 11.56 11.72 11.14 11.24 6.8M
2021-07-27 11.73 11.83 11.43 11.46 6.9M
2021-07-26 11.53 11.90 11.41 11.78 7.7M
2021-07-23 12.13 12.20 11.66 11.66 10.9M
2021-07-22 11.75 12.85 11.75 12.27 16.0M
2021-07-21 11.69 11.89 11.53 11.86 8.6M
2021-07-20 11.63 11.96 11.53 11.81 6.1M
2021-07-19 12.26 12.32 11.65 11.71 9.4M
2021-07-16 12.45 12.55 12.23 12.32 6.9M
2021-07-15 12.11 12.66 12.10 12.55 10.7M
2021-07-14 12.68 12.70 12.22 12.25 8.5M
2021-07-13 12.50 12.63 12.23 12.58 11.4M
2021-07-12 12.42 12.75 12.42 12.62 14.2M
2021-07-09 12.60 13.13 12.50 12.63 24.6M
2021-07-08 11.80 13.69 11.72 13.69 33.4M
2021-07-07 11.23 11.46 11.17 11.41 4.0M
2021-07-06 11.49 11.49 11.13 11.28 6.9M
2021-07-05 11.54 11.60 11.43 11.52 4.0M
2021-07-02 11.45 11.65 11.36 11.59 4.1M
2021-07-01 11.81 11.90 11.50 11.51 6.3M
2021-06-30 11.98 12.08 11.73 11.80 5.7M
2021-06-29 12.09 12.17 11.84 11.95 6.2M
2021-06-28 11.89 12.26 11.83 12.17 6.5M
2021-06-25 11.98 12.01 11.75 11.91 7.9M
2021-06-24 12.49 12.55 12.00 12.02 11.1M
2021-06-23 12.05 12.92 12.03 12.34 15.8M
2021-06-22 12.05 12.15 11.91 12.05 8.6M
2021-06-21 11.92 12.34 11.85 12.02 10.8M
2021-06-18 12.34 12.56 11.92 12.19 21.7M
2021-06-17 11.48 12.75 11.48 12.68 28.8M
2021-06-16 14.71 15.06 14.31 14.35 6.2M
2021-06-15 15.15 15.20 14.66 14.71 6.1M
2021-06-11 15.73 15.84 14.90 15.50 8.2M
2021-06-10 16.02 16.03 15.43 15.73 7.3M
2021-06-09 15.50 16.38 15.50 16.16 9.8M
2021-06-08 16.44 16.47 15.31 15.73 14.7M
2021-06-07 17.15 17.30 16.16 16.30 11.9M
2021-06-04 16.45 17.12 16.32 17.05 12.7M
2021-06-03 16.78 17.05 15.72 16.70 19.6M
2021-06-02 17.40 17.77 16.02 16.53 25.6M
2021-06-01 16.90 19.50 16.58 17.57 31.2M
2021-05-31 15.10 17.71 14.45 17.28 25.0M
2021-05-28 14.22 14.89 14.15 14.76 19.1M
2021-05-27 12.90 14.40 12.75 13.96 20.3M
2021-05-26 12.05 13.13 11.87 13.00 12.5M
2021-05-25 11.80 12.15 11.76 11.99 3.6M
2021-05-24 11.55 11.90 11.48 11.82 2.9M
2021-05-21 11.61 11.72 11.58 11.63 1.8M
2021-05-20 11.40 11.79 11.33 11.67 3.2M
2021-05-19 12.18 12.18 11.40 11.59 6.8M
2021-05-18 11.88 12.19 11.80 12.13 3.7M
2021-05-17 11.80 12.02 11.49 11.96 4.8M
2021-05-14 11.95 12.04 11.90 11.99 3.6M
2021-05-13 12.15 12.15 11.88 11.93 2.9M
2021-05-12 12.06 12.20 11.85 12.17 3.6M
2021-05-11 11.90 12.18 11.71 12.03 4.0M
2021-05-10 12.42 12.52 11.92 12.02 6.4M
2021-05-07 12.93 12.93 11.90 12.55 7.0M
2021-05-06 12.93 13.24 12.80 12.96 4.0M
2021-04-30 13.30 13.49 12.77 13.07 6.6M
2021-04-29 13.50 13.68 13.10 13.30 8.1M
2021-04-28 12.97 13.73 12.76 13.59 13.2M
2021-04-27 12.55 13.30 12.40 13.05 14.1M
2021-04-26 11.93 13.50 11.90 12.76 18.1M
2021-04-23 12.35 12.36 11.80 11.93 10.1M
2021-04-22 12.13 12.66 11.88 12.64 9.8M
2021-04-21 11.98 12.51 11.98 12.20 11.8M
2021-04-20 11.92 12.04 11.71 11.76 3.9M
2021-04-19 11.93 12.18 11.82 11.97 5.7M
2021-04-16 11.73 11.98 11.73 11.93 2.5M
2021-04-15 11.73 12.06 11.53 11.85 3.9M
2021-04-14 11.39 11.72 11.25 11.72 3.1M
2021-04-13 11.73 11.81 11.34 11.35 3.6M
2021-04-12 12.00 12.07 11.71 11.73 3.1M
2021-04-09 12.57 12.57 12.01 12.03 5.2M
2021-04-08 12.54 12.77 12.43 12.57 3.7M
2021-04-07 12.58 12.67 12.48 12.64 3.3M
2021-04-06 12.62 12.78 12.52 12.62 2.9M
2021-04-02 12.52 12.61 12.45 12.59 2.2M
2021-04-01 12.63 12.66 12.37 12.47 2.8M
2021-03-31 12.69 12.70 12.40 12.62 3.0M
2021-03-30 13.38 13.38 12.49 12.74 6.5M
2021-03-29 13.55 13.86 13.44 13.45 3.3M
2021-03-26 13.41 13.78 13.31 13.68 4.6M
2021-03-25 13.20 13.59 13.03 13.55 4.0M
2021-03-24 13.63 14.04 13.29 13.30 4.7M
2021-03-23 13.46 14.15 13.45 13.78 6.5M
2021-03-22 13.15 13.43 12.98 13.36 4.1M
2021-03-19 13.05 13.45 13.05 13.16 3.6M
2021-03-18 13.58 13.92 13.25 13.31 4.6M
2021-03-17 13.05 13.55 13.05 13.51 4.0M
2021-03-16 13.11 13.33 12.70 13.25 5.7M
2021-03-15 13.67 13.77 13.40 13.55 3.2M
2021-03-12 14.17 14.24 13.55 13.64 5.7M
2021-03-11 14.00 14.35 13.90 14.19 5.7M
2021-03-10 14.90 14.99 14.07 14.07 5.5M
2021-03-09 15.27 15.39 14.52 14.75 6.9M
2021-03-08 15.78 16.10 15.35 15.41 8.5M
2021-03-05 15.30 16.58 15.03 15.90 14.5M
2021-03-04 14.26 15.30 14.21 15.30 13.8M
2021-03-03 14.41 14.58 13.94 14.47 6.9M
2021-03-02 14.16 14.76 13.93 14.24 8.6M
2021-03-01 14.68 14.88 13.85 14.15 13.1M
2021-02-26 13.85 14.95 13.54 14.68 6.1M
2021-02-25 14.28 14.53 13.69 13.73 3.9M
2021-02-24 14.31 14.75 14.00 14.12 3.8M
2021-02-23 14.81 15.09 14.31 14.31 3.2M
2021-02-22 14.90 15.30 14.80 14.87 3.9M
2021-02-19 14.60 14.96 14.33 14.90 3.2M
2021-02-18 15.00 15.24 14.40 14.45 4.2M
2021-02-10 14.20 14.85 13.93 14.71 2.8M
2021-02-09 13.39 14.25 13.32 13.99 2.8M
2021-02-08 13.90 14.04 13.22 13.49 2.7M
2021-02-05 14.09 14.56 13.63 13.64 2.4M
2021-02-04 14.36 14.53 13.96 14.09 2.3M
2021-02-03 15.10 15.33 14.53 14.54 2.6M
2021-02-02 14.23 15.66 14.23 15.33 3.9M
2021-02-01 14.79 15.08 14.22 14.45 4.5M
2021-01-29 15.55 15.76 14.50 14.79 2.4M
2021-01-28 16.15 16.15 15.25 15.47 3.2M
2021-01-27 16.50 16.50 16.05 16.16 1.3M
2021-01-26 16.30 16.81 16.11 16.40 1.9M
2021-01-25 16.75 17.13 16.27 16.40 2.4M
2021-01-22 16.94 17.06 16.49 16.95 2.0M
2021-01-21 16.76 17.17 16.75 16.94 2.0M
2021-01-20 17.07 17.34 16.75 16.92 2.1M
2021-01-19 17.06 17.36 16.69 17.18 3.3M
2021-01-18 16.30 17.38 16.30 16.95 3.3M
2021-01-15 16.19 16.75 15.91 16.25 2.7M
2021-01-14 16.70 16.70 15.89 16.10 3.6M
2021-01-13 17.61 17.67 16.50 16.70 2.8M
2021-01-12 17.12 17.50 17.00 17.18 2.1M
2021-01-11 17.21 17.70 16.92 17.01 2.7M
2021-01-08 17.37 17.83 17.06 17.48 2.7M
2021-01-07 18.17 18.17 17.26 17.36 3.4M
2021-01-06 18.64 18.72 18.15 18.17 2.8M
2021-01-05 18.14 18.81 18.08 18.64 3.4M
2021-01-04 18.40 18.70 18.19 18.36 3.4M