Guangdong Tecsun Science

002908
🏛️ 중국 →
10.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.97 11.37 10.96 11.21 8.4M
2022-12-29 10.95 11.26 10.95 10.97 5.4M
2022-12-28 11.64 11.64 10.99 11.09 9.0M
2022-12-27 11.21 11.45 11.00 11.43 9.3M
2022-12-26 10.76 11.39 10.75 11.21 8.7M
2022-12-23 10.86 11.26 10.76 10.87 8.6M
2022-12-22 10.93 11.34 10.58 11.04 10.8M
2022-12-21 11.64 11.77 10.86 10.86 12.6M
2022-12-20 11.80 11.88 11.47 11.57 9.2M
2022-12-19 11.91 12.04 11.64 11.66 7.9M
2022-12-16 12.16 12.27 11.59 11.87 12.7M
2022-12-15 12.50 12.61 12.07 12.15 19.0M
2022-12-14 11.61 12.27 11.43 11.96 15.7M
2022-12-13 11.82 12.77 11.67 11.69 14.4M
2022-12-12 11.66 12.09 11.45 11.91 14.6M
2022-12-09 11.61 11.75 11.44 11.53 7.9M
2022-12-08 11.43 11.66 11.06 11.66 12.6M
2022-12-07 11.54 11.59 11.34 11.45 6.9M
2022-12-06 11.79 11.84 11.37 11.51 13.0M
2022-12-05 11.68 12.05 11.63 11.79 10.7M
2022-12-02 11.79 11.84 11.60 11.66 11.4M
2022-12-01 11.43 11.87 11.36 11.85 17.6M
2022-11-30 11.65 11.65 11.14 11.43 13.5M
2022-11-29 11.46 11.79 11.37 11.67 13.2M
2022-11-28 11.50 11.73 11.25 11.36 16.8M
2022-11-25 12.36 12.36 11.59 11.70 14.1M
2022-11-24 12.06 12.36 11.93 12.20 10.1M
2022-11-23 12.50 12.53 11.69 12.15 16.8M
2022-11-22 12.55 12.93 12.38 12.54 16.9M
2022-11-21 12.86 12.99 12.47 12.71 23.3M
2022-11-18 12.46 13.46 12.39 13.09 55.9M
2022-11-17 11.24 12.30 11.13 12.30 26.5M
2022-11-16 11.39 11.46 11.04 11.18 9.5M
2022-11-15 11.31 11.57 11.20 11.39 10.4M
2022-11-14 11.63 11.72 11.19 11.24 12.7M
2022-11-11 11.94 12.14 11.56 11.67 16.4M
2022-11-10 11.76 12.13 11.59 11.82 16.5M
2022-11-09 11.75 12.18 11.46 11.78 16.7M
2022-11-08 11.79 11.81 11.21 11.77 15.8M
2022-11-07 11.66 12.16 11.57 11.79 25.4M
2022-11-04 11.32 11.59 11.05 11.43 17.5M
2022-11-03 11.78 11.89 11.28 11.35 22.3M
2022-11-02 11.79 12.04 11.59 11.86 17.6M
2022-11-01 12.14 12.27 11.59 11.82 25.5M
2022-10-31 11.00 11.79 10.83 11.79 15.1M
2022-10-28 11.16 11.39 10.49 10.71 23.8M
2022-10-27 12.00 12.06 11.11 11.16 18.7M
2022-10-26 11.61 12.29 11.50 12.00 19.5M
2022-10-25 11.30 11.57 10.98 11.53 13.3M
2022-10-24 11.54 11.77 11.33 11.39 14.6M
2022-10-21 11.66 11.79 11.15 11.45 21.1M
2022-10-20 11.90 12.21 11.57 11.64 19.8M
2022-10-19 12.31 12.49 11.64 11.93 22.3M
2022-10-18 12.50 12.50 12.03 12.33 19.0M
2022-10-17 11.86 12.54 11.79 12.49 24.6M
2022-10-14 11.72 12.01 11.62 11.96 21.9M
2022-10-13 11.30 12.41 11.21 11.84 31.3M
2022-10-12 10.84 11.41 10.69 11.41 18.9M
2022-10-11 10.65 10.94 10.56 10.91 11.5M
2022-10-10 10.85 10.99 10.62 10.71 10.4M
2022-09-30 10.54 10.93 10.43 10.89 13.3M
2022-09-29 10.71 10.79 10.34 10.64 12.8M
2022-09-28 10.79 10.96 10.59 10.64 13.0M
2022-09-27 10.95 11.20 10.51 10.79 17.5M
2022-09-26 10.64 11.01 10.52 10.91 18.5M
2022-09-23 10.52 10.78 10.29 10.71 12.7M
2022-09-22 10.44 10.86 10.36 10.57 15.1M
2022-09-21 10.14 10.57 10.06 10.56 12.6M
2022-09-20 10.25 10.32 10.00 10.29 10.2M
2022-09-19 10.56 10.57 9.96 10.21 14.4M
2022-09-16 10.36 10.71 10.21 10.54 21.7M
2022-09-15 10.29 10.41 9.86 10.39 18.4M
2022-09-14 10.08 10.39 10.00 10.29 11.2M
2022-09-13 10.16 11.01 10.14 10.44 21.0M
2022-09-09 10.19 10.53 10.00 10.01 15.8M
2022-09-08 10.08 10.21 9.83 9.84 9.8M
2022-09-07 9.99 10.01 9.75 10.01 8.3M
2022-09-06 10.04 10.04 9.81 10.00 6.1M
2022-09-05 9.71 10.21 9.64 10.03 8.4M
2022-09-02 9.61 9.91 9.49 9.86 9.7M
2022-09-01 9.86 10.09 9.57 9.70 11.8M
2022-08-31 10.29 10.39 9.86 10.02 11.7M
2022-08-30 10.15 10.30 10.01 10.29 11.3M
2022-08-29 9.91 10.31 9.64 10.19 15.0M
2022-08-26 10.18 10.25 9.94 10.05 17.4M
2022-08-25 10.13 10.18 9.74 10.15 20.6M
2022-08-24 10.21 10.31 9.97 10.08 21.6M
2022-08-23 10.13 10.63 9.94 10.34 47.7M
2022-08-22 9.46 10.34 9.25 10.34 30.6M
2022-08-19 9.70 9.93 9.39 9.40 17.1M
2022-08-18 9.31 9.54 9.24 9.52 10.9M
2022-08-17 9.51 9.56 9.25 9.34 14.4M
2022-08-16 9.47 9.67 9.39 9.53 12.0M
2022-08-15 9.65 9.69 9.36 9.48 14.3M
2022-08-12 9.78 9.86 9.56 9.65 18.2M
2022-08-11 10.05 10.11 9.85 9.89 16.4M
2022-08-10 9.78 10.11 9.70 10.05 16.5M
2022-08-09 9.85 9.91 9.73 9.77 13.0M
2022-08-08 9.65 9.95 9.56 9.91 19.4M
2022-08-05 9.64 9.89 9.49 9.65 23.4M
2022-08-04 9.16 9.66 9.16 9.64 27.9M
2022-08-03 9.06 9.32 9.06 9.11 17.1M
2022-08-02 9.24 9.24 8.79 8.97 19.7M
2022-08-01 9.29 9.35 9.04 9.31 13.2M
2022-07-29 9.27 9.40 9.11 9.26 15.9M
2022-07-28 9.29 9.39 9.15 9.27 20.7M
2022-07-27 9.03 9.46 8.89 9.29 29.8M
2022-07-26 8.55 9.03 8.51 9.00 23.1M
2022-07-25 8.71 8.80 8.50 8.52 8.0M
2022-07-22 8.83 8.84 8.51 8.62 10.0M
2022-07-21 8.75 8.91 8.74 8.80 10.8M
2022-07-20 8.78 8.81 8.67 8.78 11.4M
2022-07-19 8.63 8.84 8.56 8.71 10.4M
2022-07-18 8.39 8.61 8.35 8.60 9.6M
2022-07-15 8.61 8.69 8.36 8.39 13.3M
2022-07-14 8.64 8.75 8.54 8.66 8.8M
2022-07-13 8.84 8.89 8.49 8.66 17.9M
2022-07-12 9.09 9.16 8.71 8.78 18.8M
2022-07-11 8.81 9.20 8.75 9.14 29.6M
2022-07-08 8.49 8.80 8.47 8.67 15.0M
2022-07-07 8.84 9.07 8.66 8.71 21.4M
2022-07-06 8.76 9.14 8.73 8.99 21.9M
2022-07-05 8.89 9.04 8.71 8.97 34.6M
2022-07-04 8.52 8.78 8.41 8.59 19.4M
2022-07-01 8.32 8.71 8.29 8.51 23.8M
2022-06-30 8.26 8.39 8.22 8.24 7.4M
2022-06-29 8.34 8.41 8.16 8.19 9.7M
2022-06-28 8.21 8.33 8.09 8.31 9.6M
2022-06-27 8.29 8.42 8.11 8.21 10.1M
2022-06-24 8.51 8.79 8.21 8.23 17.3M
2022-06-23 8.14 8.21 7.89 8.21 9.9M
2022-06-22 8.25 8.29 7.92 7.94 11.3M
2022-06-21 8.21 8.44 8.12 8.29 11.7M
2022-06-20 8.13 8.27 8.07 8.21 7.7M
2022-06-17 8.18 8.24 8.04 8.13 8.9M
2022-06-16 8.29 8.43 8.21 8.27 8.9M
2022-06-15 8.16 8.46 8.15 8.32 13.5M
2022-06-14 8.12 8.17 7.86 8.14 10.0M
2022-06-13 8.11 8.34 8.06 8.26 8.8M
2022-06-10 8.14 8.30 8.11 8.22 7.5M
2022-06-09 8.31 8.31 8.06 8.16 9.8M
2022-06-08 8.49 8.52 8.14 8.31 12.3M
2022-06-07 8.61 8.72 8.36 8.49 15.9M
2022-06-06 8.30 8.75 8.30 8.61 21.1M
2022-06-02 8.36 8.42 8.24 8.29 9.0M
2022-06-01 8.42 8.61 8.29 8.37 12.8M
2022-05-31 8.66 8.70 8.41 8.50 23.6M
2022-05-30 8.29 9.12 8.29 8.94 36.7M
2022-05-27 7.96 8.76 7.90 8.76 33.2M
2022-05-26 7.86 8.17 7.64 7.96 11.7M
2022-05-25 7.84 7.96 7.63 7.89 8.2M
2022-05-24 8.02 8.04 7.65 7.77 9.9M
2022-05-23 7.90 8.04 7.87 8.02 8.5M
2022-05-20 7.88 7.91 7.81 7.87 7.0M
2022-05-19 7.71 7.94 7.67 7.86 10.8M
2022-05-18 7.81 8.15 7.81 7.91 19.5M
2022-05-17 7.54 7.60 7.39 7.58 5.9M
2022-05-16 7.70 7.71 7.45 7.53 7.6M
2022-05-13 7.56 7.64 7.44 7.61 6.7M
2022-05-12 7.47 7.65 7.39 7.52 6.7M
2022-05-11 7.65 7.73 7.48 7.50 11.1M
2022-05-10 7.17 7.78 7.14 7.61 11.8M
2022-05-09 7.31 7.46 7.20 7.29 6.5M
2022-05-06 7.13 7.40 7.04 7.18 7.5M
2022-05-05 7.17 7.41 7.11 7.35 9.2M
2022-04-29 7.14 7.33 7.03 7.22 9.9M
2022-04-28 7.20 7.20 6.91 6.99 6.7M
2022-04-27 6.89 7.31 6.74 7.22 9.7M
2022-04-26 7.07 7.26 6.89 6.94 9.5M
2022-04-25 7.45 7.45 6.96 7.17 8.9M
2022-04-22 7.51 7.65 7.37 7.55 9.0M
2022-04-21 7.96 8.04 7.61 7.61 10.3M
2022-04-20 8.25 8.33 7.95 8.07 10.5M
2022-04-19 7.92 8.19 7.87 8.09 10.1M
2022-04-18 7.93 8.00 7.59 7.88 8.1M
2022-04-15 7.93 8.01 7.66 7.88 9.3M
2022-04-14 7.90 8.14 7.90 8.02 8.6M
2022-04-13 8.37 8.37 7.85 7.89 12.3M
2022-04-12 8.34 8.47 8.02 8.38 11.3M
2022-04-11 8.63 8.68 8.21 8.30 11.9M
2022-04-08 8.77 8.88 8.60 8.79 10.9M
2022-04-07 8.93 9.12 8.74 8.74 13.5M
2022-04-06 9.13 9.34 9.00 9.13 19.0M
2022-04-01 9.13 9.28 8.93 9.00 17.9M
2022-03-31 8.88 9.36 8.88 9.28 32.8M
2022-03-30 8.42 8.85 8.31 8.85 18.7M
2022-03-29 8.59 8.62 8.30 8.35 9.0M
2022-03-28 8.45 8.64 8.27 8.55 11.1M
2022-03-25 8.82 8.92 8.50 8.51 11.5M
2022-03-24 8.78 8.84 8.57 8.61 11.1M
2022-03-23 8.92 9.00 8.81 8.84 11.3M
2022-03-22 8.96 9.12 8.80 8.97 15.4M
2022-03-21 9.01 9.14 8.78 9.00 15.3M
2022-03-18 9.31 9.51 9.06 9.11 20.6M
2022-03-17 13.00 13.39 12.55 13.04 20.7M
2022-03-16 12.61 12.86 11.81 12.84 18.1M
2022-03-15 13.01 13.37 12.37 12.42 15.5M
2022-03-14 13.29 13.91 13.22 13.25 17.9M
2022-03-11 12.59 13.99 12.44 13.73 24.8M
2022-03-10 12.93 13.31 12.92 12.98 13.9M
2022-03-09 13.33 13.35 12.06 12.74 16.4M
2022-03-08 13.44 13.71 12.96 13.36 13.1M
2022-03-07 13.86 13.86 13.17 13.44 15.0M
2022-03-04 13.62 14.06 13.62 13.91 13.1M
2022-03-03 14.20 14.24 13.59 13.79 15.7M
2022-03-02 14.31 14.52 14.11 14.18 14.2M
2022-03-01 14.46 14.89 14.01 14.44 25.0M
2022-02-28 14.07 14.46 13.76 14.14 21.4M
2022-02-25 13.22 13.96 13.20 13.72 17.3M
2022-02-24 14.10 14.11 12.90 13.11 26.0M
2022-02-23 14.76 14.82 13.92 14.09 23.7M
2022-02-22 14.94 15.02 14.27 14.41 22.1M
2022-02-21 14.16 15.49 14.13 14.85 35.8M
2022-02-18 13.72 14.36 13.61 14.12 21.1M
2022-02-17 14.43 14.93 14.00 14.03 28.7M
2022-02-16 16.00 16.51 14.29 14.79 36.6M
2022-02-15 15.36 16.28 15.04 15.16 33.6M
2022-02-14 15.00 16.54 14.41 15.74 43.5M
2022-02-11 14.01 15.84 13.95 15.15 50.0M
2022-02-10 14.96 14.96 14.04 14.39 40.1M
2022-02-09 13.72 15.01 13.72 15.01 23.3M
2022-02-08 13.82 13.93 13.01 13.64 24.8M
2022-02-07 13.97 14.45 13.34 13.74 28.6M
2022-01-28 12.26 13.40 12.26 13.40 14.5M
2022-01-27 12.94 13.13 12.16 12.18 22.3M
2022-01-26 13.89 14.02 12.75 12.94 26.1M
2022-01-25 14.19 14.39 13.46 13.89 24.5M
2022-01-24 14.42 14.64 13.93 14.32 21.1M
2022-01-21 13.57 15.00 13.45 14.39 32.4M
2022-01-20 14.00 14.20 13.29 13.70 28.0M
2022-01-19 14.42 14.58 13.93 14.21 26.2M
2022-01-18 16.43 16.78 14.27 14.66 51.2M
2022-01-17 14.91 15.82 14.70 15.82 26.7M
2022-01-14 14.00 15.17 13.86 14.39 27.1M
2022-01-13 14.83 15.71 14.14 14.45 41.0M
2022-01-12 14.95 16.20 14.70 15.18 43.5M
2022-01-11 15.71 16.14 14.87 15.07 53.8M
2022-01-10 13.64 14.69 13.43 14.69 22.1M
2022-01-07 13.71 14.22 13.09 13.36 46.3M
2022-01-06 12.30 13.01 11.93 13.01 29.0M
2022-01-05 11.85 12.18 11.74 11.82 15.2M
2022-01-04 11.18 12.26 11.18 11.86 25.0M