Guangdong Songyang Recycle Resources Co Ltd (603863)

603863
🏛️ 중국 →
22.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21.81 23.12 21.61 22.94 3,770.8K
09:35 22.96 23.52 22.96 23.05 3,184.6K
09:40 23.03 23.26 22.98 23.04 1,500.1K
09:45 23.01 23.16 22.70 22.70 1,192.9K
09:50 22.70 23.14 22.67 23.01 871.3K
09:55 23.00 23.15 22.97 23.08 381.0K
10:00 23.10 23.30 23.02 23.14 695.6K
10:05 23.14 23.27 23.10 23.17 354.1K
10:10 23.18 23.26 23.15 23.24 358.6K
10:15 23.25 23.32 23.15 23.19 569.6K
10:20 23.19 23.34 23.19 23.26 440.4K
10:25 23.30 23.36 23.22 23.26 309.6K
10:30 23.27 23.34 23.26 23.31 294.2K
10:35 23.30 23.30 23.19 23.19 135.4K
10:40 23.18 23.48 23.18 23.48 668.3K
10:45 23.48 23.88 23.48 23.65 1,576.9K
10:50 23.65 23.67 23.40 23.43 317.3K
10:55 23.43 23.52 23.40 23.44 192.3K
11:00 23.43 23.44 23.26 23.30 114.6K
11:05 23.37 23.40 23.31 23.38 130.0K
11:10 23.38 23.52 23.33 23.52 137.1K
11:15 23.48 23.54 23.36 23.38 175.9K
11:20 23.39 23.39 23.30 23.30 152.3K
11:25 23.31 23.33 23.21 23.25 170.6K
13:00 23.25 23.44 23.25 23.26 260.5K
13:05 23.25 23.34 23.14 23.32 388.5K
13:10 23.31 23.44 23.24 23.30 263.2K
13:15 23.36 23.36 23.18 23.20 158.9K
13:20 23.28 23.28 23.20 23.24 86.2K
13:25 23.21 23.25 23.18 23.25 180.1K
13:30 23.25 23.26 23.16 23.17 219.5K
13:35 23.16 23.17 23.10 23.10 134.8K
13:40 23.10 23.11 23.00 23.01 191.3K
13:45 23.02 23.06 22.99 22.99 139.7K
13:50 22.98 22.98 22.80 22.82 421.9K
13:55 22.82 22.87 22.77 22.81 213.0K
14:00 22.81 22.84 22.79 22.83 251.8K
14:05 22.83 22.88 22.81 22.86 66.0K
14:10 22.84 22.85 22.78 22.80 195.4K
14:15 22.79 22.88 22.79 22.86 140.9K
14:20 22.86 22.86 22.75 22.78 121.2K
14:25 22.78 22.82 22.78 22.82 115.3K
14:30 22.81 22.83 22.61 22.66 415.5K
14:35 22.61 22.73 22.51 22.63 245.3K
14:40 22.64 22.80 22.60 22.78 286.7K
14:45 22.78 22.83 22.73 22.74 285.5K
14:50 22.74 22.74 22.61 22.65 384.2K
14:55 22.64 22.65 22.58 22.59 183.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 21.61 23.89 21.61 22.70 23.2M
2025-09-25 21.54 22.60 20.81 21.74 20.3M
2025-09-24 22.76 22.91 20.81 22.01 29.6M
2025-09-23 23.84 24.17 22.52 23.12 15.8M
2025-09-22 24.30 24.98 23.01 23.88 26.9M
2025-09-19 22.00 23.87 21.58 23.87 24.3M
2025-09-18 22.00 22.50 21.50 21.70 15.4M
2025-09-17 21.51 22.94 21.01 22.17 15.8M
2025-09-16 21.62 21.83 21.17 21.53 10.9M
2025-09-15 21.70 22.45 21.13 21.83 16.5M
2025-09-12 20.80 23.16 20.60 22.21 21.3M
2025-09-11 21.26 21.26 20.35 21.06 16.5M
2025-09-10 19.64 21.40 19.51 21.15 22.1M
2025-09-09 19.95 20.30 19.30 19.56 11.6M
2025-09-08 19.77 20.45 19.77 19.95 14.7M
2025-09-05 19.60 20.10 19.00 19.92 24.6M
2025-09-04 18.00 19.51 17.81 19.51 22.2M
2025-09-03 17.45 18.43 17.10 17.74 11.1M
2025-09-02 18.10 18.27 17.38 17.56 9.9M
2025-09-01 18.00 19.13 17.88 18.17 14.7M
2025-08-29 18.62 18.80 17.98 17.98 9.3M
2025-08-28 18.31 19.19 17.58 18.80 15.4M
2025-08-27 20.01 20.35 18.36 18.38 18.6M
2025-08-26 19.69 20.50 19.69 20.12 14.9M
2025-08-25 18.70 20.17 18.43 19.69 22.8M
2025-08-22 18.00 18.44 17.81 18.42 9.9M
2025-08-21 18.15 18.67 17.96 18.08 8.6M
2025-08-20 18.44 18.74 18.10 18.31 9.5M
2025-08-19 17.83 18.45 17.57 18.44 13.2M
2025-08-18 18.15 18.27 17.65 17.73 10.2M
2025-08-15 17.54 18.47 17.50 18.11 11.7M
2025-08-14 17.80 17.96 17.50 17.52 10.3M
2025-08-13 17.81 18.18 17.67 17.97 9.6M
2025-08-12 18.15 18.20 17.26 17.80 14.4M
2025-08-11 18.80 18.80 17.91 18.11 15.1M
2025-08-08 18.77 19.50 18.41 18.79 13.6M
2025-08-07 18.28 19.64 18.12 18.94 22.4M
2025-08-06 18.08 18.40 17.68 18.23 13.6M
2025-08-05 18.21 18.78 17.72 18.10 19.8M
2025-08-04 18.43 18.54 17.40 17.80 23.5M
2025-08-01 16.50 18.13 16.33 18.13 22.7M
2025-07-31 15.89 16.74 15.78 16.48 18.9M
2025-07-30 15.36 16.91 15.25 16.01 22.8M
2025-07-29 15.63 15.80 15.22 15.39 6.8M
2025-07-28 15.70 15.72 15.44 15.46 8.0M
2025-07-25 16.10 16.14 15.61 15.65 9.6M
2025-07-24 15.25 16.13 15.18 16.05 18.2M
2025-07-23 15.30 15.47 15.10 15.10 7.0M
2025-07-22 15.49 15.63 15.25 15.40 8.8M
2025-07-21 15.77 15.91 15.29 15.65 10.7M
2025-07-18 15.66 15.74 15.38 15.60 7.8M
2025-07-17 15.55 15.63 15.25 15.55 8.6M
2025-07-16 15.78 16.48 15.38 15.49 12.7M
2025-07-15 15.53 15.83 15.32 15.54 16.9M
2025-07-14 14.62 15.98 14.51 15.42 24.6M
2025-07-11 14.71 14.80 14.47 14.62 7.9M
2025-07-10 14.81 14.95 14.53 14.65 9.8M
2025-07-09 14.79 15.25 14.65 14.78 17.2M
2025-07-08 15.17 15.50 14.71 14.77 26.0M
2025-07-07 13.40 15.07 13.23 15.07 23.4M
2025-07-04 13.45 13.98 13.25 13.70 22.7M
2025-06-26 14.30 15.19 14.30 14.65 14.1M
2025-06-25 14.51 14.54 14.15 14.30 7.2M
2025-06-24 14.37 14.60 14.24 14.50 9.2M
2025-06-23 13.51 14.50 13.51 14.41 11.8M
2025-06-20 13.50 14.24 13.33 13.68 9.6M
2025-06-19 13.92 14.00 13.36 13.41 5.8M
2025-06-18 13.95 14.12 13.67 13.93 4.7M
2025-06-17 14.18 14.30 13.85 13.95 5.1M
2025-06-16 13.78 14.35 13.78 14.18 6.4M
2025-06-13 14.43 14.45 13.95 13.96 6.5M
2025-06-12 14.52 14.65 14.30 14.43 6.8M
2025-06-11 14.66 14.78 14.40 14.61 9.5M
2025-06-10 14.78 14.86 14.25 14.52 14.4M
2025-06-09 14.22 15.14 14.22 14.86 18.1M
2025-06-06 14.31 14.48 14.07 14.22 10.8M
2025-06-05 14.60 15.00 14.13 14.30 24.4M
2025-06-04 13.13 14.41 13.13 14.41 8.5M
2025-06-03 12.88 13.28 12.78 13.10 3.8M
2025-05-30 13.48 13.63 12.88 12.96 6.3M
2025-05-29 13.19 13.85 13.06 13.54 7.2M
2025-05-28 13.44 13.57 13.13 13.19 3.8M
2025-05-27 13.63 13.68 13.31 13.40 3.7M
2025-05-26 13.46 13.84 13.37 13.61 5.0M
2025-05-23 13.67 13.80 13.39 13.39 4.5M
2025-05-22 13.77 14.05 13.61 13.79 4.7M
2025-05-21 14.25 14.28 13.83 13.88 4.6M
2025-05-20 14.20 14.22 13.82 14.15 7.3M
2025-05-19 13.46 14.38 13.46 13.99 9.5M
2025-05-16 13.68 13.81 13.48 13.50 4.7M
2025-05-15 13.87 13.93 13.55 13.62 4.9M
2025-05-14 13.89 14.08 13.72 13.88 7.0M
2025-05-13 13.82 14.30 13.70 13.97 9.8M
2025-05-12 13.76 13.84 13.41 13.66 5.8M
2025-05-09 14.00 14.02 13.42 13.57 6.0M
2025-05-08 13.58 13.95 13.55 13.73 8.2M
2025-05-07 13.60 13.68 13.31 13.54 10.3M
2025-05-06 13.13 13.50 12.90 13.41 14.2M
2025-04-30 11.85 13.04 11.85 13.04 10.8M
2025-04-29 11.68 12.19 11.68 11.85 5.7M
2025-04-28 12.02 12.04 11.65 11.80 4.8M
2025-04-25 12.26 12.39 12.11 12.12 4.2M
2025-04-24 12.56 12.56 12.23 12.28 4.1M
2025-04-23 12.78 12.82 12.48 12.57 5.2M
2025-04-22 12.50 13.07 12.48 12.73 6.1M
2025-04-21 12.51 12.75 12.32 12.58 5.6M
2025-04-18 12.86 12.88 12.45 12.51 5.2M
2025-04-17 12.38 13.15 12.38 12.70 8.3M
2025-04-16 12.80 13.11 12.35 12.47 9.1M
2025-04-15 13.33 13.35 12.55 12.64 11.8M
2025-04-14 12.20 13.30 12.20 13.30 7.5M
2025-04-11 12.01 12.28 12.00 12.09 5.6M
2025-04-10 11.54 12.38 11.54 12.16 10.1M
2025-04-09 10.66 11.65 10.25 11.54 12.9M
2025-04-08 11.01 11.52 10.66 10.90 12.5M
2025-04-07 12.30 12.30 11.84 11.84 4.5M
2025-04-03 13.08 13.31 13.05 13.16 4.4M
2025-04-02 13.09 13.90 12.99 13.30 8.4M
2025-04-01 13.08 13.32 13.07 13.08 5.5M
2025-03-31 13.58 13.60 13.06 13.08 7.0M
2025-03-28 13.45 14.00 12.96 13.70 12.6M
2025-03-27 13.88 13.89 13.44 13.56 6.3M
2025-03-26 13.78 14.00 13.78 13.90 4.0M
2025-03-25 14.12 14.17 13.64 13.94 7.5M
2025-03-24 14.80 14.88 14.05 14.24 6.4M
2025-03-21 14.89 14.94 14.70 14.76 4.6M
2025-03-20 15.09 15.19 14.91 14.97 4.4M
2025-03-19 15.25 15.28 14.99 15.04 6.2M
2025-03-18 15.62 15.65 15.20 15.26 7.9M
2025-03-17 14.96 15.68 14.96 15.55 13.4M
2025-03-14 14.81 14.98 14.51 14.96 11.0M
2025-03-13 14.72 15.96 14.72 15.10 15.0M
2025-03-12 14.75 14.86 14.65 14.69 6.6M
2025-03-11 15.15 15.18 14.62 14.78 10.6M
2025-03-10 15.48 15.65 15.28 15.31 5.9M
2025-03-07 15.69 15.89 15.45 15.48 6.2M
2025-03-06 15.58 15.85 15.30 15.84 10.1M
2025-03-05 16.11 16.11 15.47 15.58 6.8M
2025-03-04 16.04 16.33 15.89 16.16 5.3M
2025-03-03 16.70 16.79 15.96 16.11 9.6M
2025-02-28 16.16 17.57 15.90 16.86 14.6M
2025-02-27 16.49 16.57 15.94 16.11 7.6M
2025-02-26 16.51 16.84 16.36 16.50 6.5M
2025-02-25 16.65 16.88 16.45 16.57 5.4M
2025-02-24 17.03 17.17 16.58 16.84 6.9M
2025-02-21 17.11 17.31 16.80 16.94 5.8M
2025-02-20 17.15 17.24 16.86 17.22 4.6M
2025-02-19 17.27 17.48 17.10 17.25 4.6M
2025-02-18 17.88 17.88 17.10 17.18 5.8M
2025-02-17 17.93 18.17 17.71 17.92 5.4M
2025-02-14 18.21 18.25 17.58 17.66 5.1M
2025-02-13 18.47 18.55 18.04 18.11 5.8M
2025-02-12 17.96 18.79 17.77 18.52 7.4M
2025-02-11 18.62 18.78 17.87 17.96 6.0M
2025-02-10 18.41 18.86 18.37 18.62 5.2M
2025-02-07 18.04 18.77 17.95 18.31 7.8M
2025-02-06 17.50 18.78 17.31 18.14 8.5M
2025-02-05 17.10 17.80 17.09 17.39 5.5M
2025-01-27 17.59 17.69 16.85 17.00 5.1M
2025-01-24 17.40 17.94 17.09 17.33 4.8M
2025-01-23 17.73 17.97 17.23 17.28 6.8M
2025-01-22 18.60 18.67 17.50 17.61 7.9M
2025-01-21 18.50 19.40 18.45 18.58 12.4M
2025-01-20 16.85 18.44 16.71 18.44 8.2M
2025-01-17 16.93 17.01 16.71 16.76 3.8M
2025-01-16 17.14 17.38 16.90 17.05 3.6M
2025-01-15 17.28 17.40 16.86 17.03 4.4M
2025-01-14 17.00 17.29 16.88 17.26 5.6M
2025-01-13 16.59 17.05 15.83 16.88 6.1M
2025-01-10 17.56 17.60 16.50 16.60 6.0M
2025-01-09 17.88 17.98 17.51 17.56 4.9M
2025-01-08 17.50 18.12 17.00 17.88 6.8M
2025-01-07 17.25 17.68 17.24 17.65 5.5M
2025-01-06 18.39 18.45 17.25 17.25 8.5M
2025-01-03 20.24 20.50 18.39 18.39 10.0M
2025-01-02 20.11 21.45 19.77 20.43 8.6M