Guangdong Sitong Group Co Ltd (603838)

603838
🏛️ 중국 →
8.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.04 8.23 8.04 8.20 866.5K
09:35 8.20 8.35 8.19 8.27 895.0K
09:40 8.28 8.35 8.20 8.27 467.3K
09:45 8.28 8.30 8.25 8.28 146.4K
09:50 8.25 8.28 8.25 8.25 47.7K
09:55 8.23 8.25 8.20 8.20 103.9K
10:00 8.19 8.19 8.08 8.11 119.2K
10:05 8.11 8.13 8.11 8.12 53.2K
10:10 8.12 8.12 8.10 8.11 36.0K
10:15 8.10 8.11 8.05 8.06 141.0K
10:20 8.06 8.06 8.02 8.03 131.9K
10:25 8.00 8.03 7.99 8.00 181.5K
10:30 8.00 8.00 7.99 8.00 42.2K
10:35 8.00 8.05 8.00 8.04 31.8K
10:40 8.02 8.05 8.00 8.05 26.4K
10:45 8.05 8.05 8.04 8.05 12.0K
10:50 8.05 8.05 8.03 8.04 48.8K
10:55 8.04 8.10 8.02 8.10 80.9K
11:00 8.11 8.12 8.05 8.11 71.7K
11:05 8.08 8.10 8.07 8.07 13.8K
11:10 8.07 8.07 8.07 8.07 10.7K
11:15 8.07 8.07 8.04 8.04 24.3K
11:20 8.04 8.06 8.02 8.02 48.1K
11:25 8.02 8.02 8.00 8.00 42.2K
13:00 8.02 8.06 8.00 8.06 55.6K
13:05 8.06 8.10 8.06 8.10 46.7K
13:10 8.05 8.05 8.00 8.00 39.9K
13:15 8.00 8.05 7.99 7.99 23.4K
13:20 8.05 8.07 8.00 8.00 148.4K
13:25 8.00 8.09 8.00 8.08 55.8K
13:30 8.07 8.08 8.03 8.08 56.3K
13:35 8.08 8.08 8.05 8.05 0.6K
13:40 8.05 8.05 8.03 8.03 16.7K
13:45 8.03 8.03 8.01 8.01 11.6K
13:50 8.02 8.02 8.00 8.01 36.4K
13:55 8.02 8.08 8.01 8.08 96.2K
14:00 8.08 8.09 8.08 8.08 32.5K
14:05 8.09 8.10 8.06 8.06 82.6K
14:10 8.03 8.04 8.03 8.04 1.7K
14:15 8.05 8.09 8.05 8.09 22.8K
14:20 8.07 8.08 8.07 8.08 9.3K
14:25 8.08 8.08 8.07 8.07 43.5K
14:30 8.08 8.10 8.07 8.07 53.0K
14:35 8.10 8.15 8.10 8.14 137.8K
14:40 8.13 8.14 8.12 8.12 27.8K
14:45 8.10 8.10 8.07 8.07 20.9K
14:50 8.05 8.08 8.04 8.08 58.9K
14:55 8.08 8.10 8.06 8.09 72.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 8.02 8.36 7.97 8.09 4.8M
2025-09-29 7.60 7.97 7.56 7.97 4.9M
2025-09-26 7.55 7.66 7.41 7.59 1.8M
2025-09-25 7.44 7.68 7.32 7.48 1.5M
2025-09-24 7.24 7.44 7.14 7.44 2.2M
2025-09-23 7.25 7.36 7.08 7.27 2.8M
2025-09-22 7.34 7.50 7.16 7.35 2.1M
2025-09-19 7.37 7.70 7.29 7.34 3.1M
2025-09-18 7.71 7.74 7.44 7.58 3.2M
2025-09-17 7.55 7.87 7.35 7.71 4.0M
2025-09-16 7.14 7.55 7.14 7.55 7.4M
2025-09-15 6.88 7.22 6.85 7.19 3.1M
2025-09-12 6.99 6.99 6.85 6.88 1.0M
2025-09-11 7.00 7.04 6.84 6.95 1.9M
2025-09-10 6.91 7.09 6.77 6.95 2.2M
2025-09-09 6.66 6.92 6.57 6.91 2.3M
2025-09-08 6.42 6.65 6.39 6.64 2.1M
2025-09-05 6.38 6.47 6.31 6.42 1.3M
2025-09-04 6.38 6.40 6.30 6.35 1.6M
2025-09-03 6.57 6.57 6.23 6.35 2.3M
2025-09-02 6.69 6.69 6.45 6.53 2.0M
2025-09-01 6.64 6.75 6.60 6.63 1.8M
2025-08-29 6.71 6.89 6.52 6.70 2.5M
2025-08-28 6.69 6.77 6.52 6.71 4.7M
2025-08-27 6.63 6.96 6.63 6.74 8.8M
2025-08-26 6.71 6.71 6.51 6.63 2.6M
2025-08-25 6.84 6.85 6.64 6.71 1.7M
2025-08-22 6.69 6.85 6.63 6.75 1.6M
2025-08-21 6.61 6.91 6.56 6.73 3.4M
2025-08-20 6.58 6.60 6.49 6.58 2.2M
2025-08-19 6.38 6.70 6.33 6.63 5.2M
2025-08-18 6.30 6.45 6.20 6.38 3.0M
2025-08-15 6.33 6.37 6.25 6.31 1.8M
2025-08-14 6.47 6.49 6.23 6.31 2.6M
2025-08-13 6.18 6.47 6.16 6.47 3.8M
2025-08-12 6.14 6.25 6.10 6.16 1.7M
2025-08-11 5.92 6.15 5.92 6.15 2.6M
2025-08-08 6.27 6.28 5.96 6.01 3.6M
2025-08-07 5.86 6.14 5.84 6.14 4.0M
2025-08-06 5.86 5.90 5.83 5.85 1.1M
2025-08-05 5.85 5.93 5.84 5.89 1.5M
2025-08-04 5.83 5.86 5.77 5.84 0.9M
2025-08-01 5.75 5.91 5.75 5.84 1.3M
2025-07-31 5.84 5.86 5.77 5.80 1.0M
2025-07-30 5.93 5.93 5.75 5.81 1.5M
2025-07-29 5.86 5.94 5.84 5.92 1.9M
2025-07-28 5.95 6.03 5.89 5.89 2.4M
2025-07-25 6.09 6.09 5.89 6.01 2.4M
2025-07-24 6.00 6.13 6.00 6.07 1.8M
2025-07-23 6.07 6.09 5.93 6.00 1.3M
2025-07-22 6.05 6.17 5.98 6.07 2.6M
2025-07-21 6.20 6.25 5.95 6.02 2.0M
2025-07-18 6.19 6.23 6.12 6.18 0.9M
2025-07-17 6.30 6.30 6.14 6.16 1.7M
2025-07-16 5.88 6.20 5.87 6.20 2.4M
2025-07-15 6.00 6.00 5.87 5.90 1.2M
2025-07-14 5.82 6.05 5.75 6.02 1.8M
2025-07-11 5.87 5.99 5.79 5.87 3.0M
2025-07-10 6.25 6.30 5.92 5.92 5.0M
2025-07-09 6.16 6.31 6.15 6.23 1.8M
2025-07-08 6.19 6.29 6.09 6.20 2.3M
2025-07-07 6.23 6.34 6.17 6.18 1.6M
2025-07-04 6.25 6.37 6.23 6.31 1.9M
2025-07-03 6.45 6.45 6.23 6.32 3.3M
2025-07-02 6.50 6.59 6.34 6.39 3.8M
2025-07-01 6.76 6.80 6.42 6.48 6.6M
2025-06-30 7.14 7.14 6.55 6.70 7.1M
2025-06-27 6.80 6.80 6.78 6.80 1.4M
2025-06-26 6.17 6.48 6.14 6.48 1.2M
2025-06-25 6.35 6.35 6.11 6.17 1.7M
2025-06-24 6.14 6.28 6.14 6.27 1.8M
2025-06-23 6.22 6.33 6.10 6.18 1.9M
2025-06-20 6.45 6.49 6.19 6.23 2.3M
2025-06-19 6.50 6.60 6.38 6.44 2.8M
2025-06-18 6.52 6.54 6.32 6.40 2.7M
2025-06-17 6.60 6.61 6.40 6.49 3.4M
2025-06-16 6.50 6.68 6.45 6.61 2.0M
2025-06-13 6.68 6.68 6.40 6.50 3.4M
2025-06-12 6.80 6.92 6.51 6.63 4.7M
2025-06-11 6.96 7.18 6.69 6.77 4.7M
2025-06-10 6.92 6.98 6.70 6.96 8.1M
2025-06-09 6.55 6.65 6.38 6.65 1.4M
2025-06-06 6.09 6.33 6.00 6.33 2.5M
2025-06-05 6.09 6.20 5.97 6.03 4.0M
2025-06-04 5.88 6.16 5.80 6.14 8.4M
2025-06-03 5.63 6.02 5.63 5.87 4.8M
2025-05-30 5.78 5.86 5.59 5.73 3.1M
2025-05-29 5.93 5.93 5.62 5.80 6.8M
2025-05-28 5.60 5.67 5.50 5.67 2.1M
2025-05-27 5.14 5.40 5.10 5.40 2.6M
2025-05-26 5.12 5.14 5.06 5.14 1.2M
2025-05-23 5.21 5.28 5.07 5.10 2.0M
2025-05-22 5.28 5.32 5.22 5.23 1.2M
2025-05-21 5.22 5.36 5.21 5.28 2.6M
2025-05-20 5.33 5.33 5.18 5.28 2.7M
2025-05-19 5.36 5.36 5.21 5.31 4.3M
2025-05-16 5.05 5.13 5.04 5.10 1.6M
2025-05-15 5.12 5.27 5.09 5.13 2.9M
2025-05-14 5.05 5.12 5.00 5.11 2.4M
2025-05-13 5.28 5.31 5.03 5.12 3.4M
2025-05-12 5.29 5.34 5.07 5.18 3.7M
2025-05-09 5.27 5.38 5.16 5.20 6.7M
2025-05-08 4.98 5.17 4.95 5.17 6.1M
2025-05-07 4.80 4.92 4.80 4.92 4.6M
2025-05-06 4.47 4.69 4.42 4.69 3.9M
2025-04-30 4.13 4.47 4.13 4.47 8.8M
2025-04-28 4.50 4.51 4.12 4.26 5.9M
2025-04-25 4.63 4.66 4.48 4.51 3.4M
2025-04-24 4.73 4.83 4.54 4.64 3.7M
2025-04-23 4.99 5.02 4.81 4.81 4.2M
2025-04-22 5.14 5.14 4.92 4.97 4.4M
2025-04-21 5.18 5.23 5.00 5.15 3.3M
2025-04-18 5.07 5.45 5.04 5.22 6.3M
2025-04-17 4.92 5.16 4.90 5.07 2.8M
2025-04-16 5.02 5.05 4.82 5.00 3.2M
2025-04-15 5.00 5.04 4.92 5.02 1.9M
2025-04-14 4.90 5.08 4.90 4.97 2.5M
2025-04-11 5.14 5.14 4.81 4.89 5.5M
2025-04-10 4.57 4.97 4.57 4.97 4.7M
2025-04-09 4.28 4.57 4.00 4.52 3.8M
2025-04-08 4.15 4.52 4.15 4.33 4.2M
2025-04-07 4.88 4.88 4.50 4.50 2.6M
2025-04-03 4.95 5.02 4.89 5.00 2.3M
2025-04-02 5.00 5.09 4.90 5.02 3.6M
2025-04-01 4.93 5.16 4.90 5.03 3.2M
2025-03-31 4.98 5.00 4.85 4.92 2.9M
2025-03-28 5.04 5.11 4.94 4.97 2.7M
2025-03-27 5.21 5.21 5.00 5.09 3.0M
2025-03-26 5.05 5.30 5.03 5.19 3.3M
2025-03-25 5.15 5.22 4.93 5.11 4.2M
2025-03-24 5.46 5.61 5.15 5.22 5.2M
2025-03-21 5.61 5.67 5.46 5.51 4.4M
2025-03-20 5.54 5.78 5.52 5.65 6.0M
2025-03-19 5.58 5.61 5.46 5.55 3.1M
2025-03-18 5.57 5.67 5.50 5.61 4.1M
2025-03-17 5.46 5.68 5.46 5.57 6.0M
2025-03-14 5.39 5.48 5.32 5.46 3.6M
2025-03-13 5.48 5.54 5.30 5.36 3.2M
2025-03-12 5.45 5.52 5.40 5.49 3.8M
2025-03-11 5.30 5.42 5.29 5.42 3.3M
2025-03-10 5.35 5.45 5.28 5.35 3.7M
2025-03-07 5.39 5.45 5.26 5.28 3.3M
2025-03-06 5.36 5.44 5.26 5.37 3.4M
2025-03-05 5.40 5.48 5.20 5.36 4.8M
2025-03-04 5.42 5.49 5.26 5.45 4.1M
2025-03-03 5.61 5.62 5.44 5.49 5.1M
2025-02-28 5.56 5.68 5.45 5.54 5.0M
2025-02-27 5.58 5.65 5.42 5.55 3.8M
2025-02-26 5.56 5.64 5.49 5.57 3.9M
2025-02-25 5.51 5.71 5.46 5.52 7.2M
2025-02-24 5.57 5.58 5.40 5.51 7.4M
2025-02-21 5.47 5.88 5.40 5.58 9.1M
2025-02-20 5.55 5.62 5.40 5.48 8.2M
2025-02-19 5.70 5.83 5.53 5.58 9.3M
2025-02-18 5.89 6.00 5.46 5.46 15.4M
2025-02-17 5.33 5.68 5.30 5.68 4.3M
2025-02-14 5.35 5.35 5.13 5.16 4.3M
2025-02-13 5.36 5.38 5.24 5.29 2.9M
2025-02-12 5.49 5.50 5.28 5.33 4.2M
2025-02-11 5.47 5.60 5.32 5.37 4.8M
2025-02-10 5.26 5.48 5.24 5.48 5.7M
2025-02-07 5.18 5.30 5.08 5.20 5.1M
2025-02-06 5.20 5.20 4.98 5.13 4.7M
2025-02-05 5.03 5.18 5.03 5.12 4.3M
2025-01-27 5.05 5.21 4.95 4.98 5.1M
2025-01-24 4.99 5.13 4.90 5.01 8.1M
2025-01-23 4.72 5.48 4.72 5.12 19.1M
2025-01-22 5.24 5.24 5.24 5.24 5.0M
2025-01-21 5.98 6.21 5.73 5.82 15.6M
2025-01-20 5.43 5.94 5.43 5.94 3.7M
2025-01-17 5.83 5.86 5.32 5.40 12.7M
2025-01-16 6.10 6.19 5.81 5.91 7.7M
2025-01-15 6.43 6.43 5.98 6.07 9.0M
2025-01-14 6.31 6.48 6.30 6.43 9.4M
2025-01-13 5.81 6.60 5.65 6.39 16.3M
2025-01-10 5.99 6.30 5.63 6.16 17.6M
2025-01-09 5.24 5.75 5.18 5.75 5.6M
2025-01-08 5.25 5.28 5.00 5.23 5.2M
2025-01-07 5.05 5.24 5.00 5.23 4.9M
2025-01-06 5.17 5.17 4.80 5.00 6.8M
2025-01-03 5.53 5.60 5.09 5.14 6.1M
2025-01-02 5.54 5.75 5.48 5.54 5.7M