Guangdong Xiongsu Technology Group Co Ltd (300599)

300599
🏛️ 중국 →
7.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.96 7.96 7.77 7.82 1,471.9K
09:35 7.82 7.82 7.80 7.81 213.6K
09:40 7.82 7.87 7.82 7.85 207.6K
09:45 7.85 7.86 7.80 7.80 241.1K
09:50 7.78 7.86 7.78 7.85 565.8K
09:55 7.84 7.84 7.80 7.81 180.0K
10:00 7.81 7.81 7.78 7.78 433.6K
10:05 7.78 7.79 7.75 7.78 532.5K
10:10 7.78 7.80 7.77 7.79 286.4K
10:15 7.79 7.79 7.72 7.72 562.7K
10:20 7.73 7.74 7.72 7.73 438.7K
10:25 7.73 7.74 7.72 7.74 224.9K
10:30 7.73 7.73 7.71 7.72 486.4K
10:35 7.72 7.73 7.70 7.71 292.0K
10:40 7.70 7.72 7.66 7.67 632.9K
10:45 7.67 7.69 7.66 7.68 395.5K
10:50 7.68 7.69 7.65 7.67 419.6K
10:55 7.66 7.73 7.66 7.72 249.7K
11:00 7.72 7.72 7.68 7.68 158.7K
11:05 7.68 7.69 7.67 7.68 226.4K
11:10 7.67 7.68 7.66 7.66 234.9K
11:15 7.67 7.69 7.66 7.67 232.4K
11:20 7.67 7.67 7.66 7.66 100.6K
11:25 7.66 7.67 7.65 7.65 209.7K
13:00 7.67 7.67 7.64 7.65 336.2K
13:05 7.65 7.67 7.61 7.61 466.8K
13:10 7.62 7.64 7.61 7.62 474.2K
13:15 7.61 7.63 7.61 7.62 167.8K
13:20 7.61 7.63 7.61 7.61 109.5K
13:25 7.61 7.62 7.61 7.62 220.0K
13:30 7.62 7.63 7.62 7.63 62.1K
13:35 7.63 7.65 7.63 7.65 107.2K
13:40 7.64 7.66 7.64 7.65 137.2K
13:45 7.65 7.67 7.64 7.66 99.8K
13:50 7.66 7.66 7.63 7.64 126.7K
13:55 7.63 7.64 7.63 7.64 54.4K
14:00 7.63 7.65 7.62 7.63 237.2K
14:05 7.63 7.64 7.62 7.62 107.1K
14:10 7.63 7.63 7.62 7.63 147.5K
14:15 7.62 7.63 7.62 7.62 146.8K
14:20 7.63 7.63 7.62 7.63 32.1K
14:25 7.62 7.64 7.62 7.63 117.0K
14:30 7.63 7.64 7.62 7.63 85.2K
14:35 7.62 7.64 7.61 7.62 250.9K
14:40 7.62 7.62 7.60 7.61 347.5K
14:45 7.61 7.62 7.60 7.61 292.8K
14:50 7.62 7.62 7.57 7.59 736.1K
14:55 7.59 7.59 7.57 7.58 150.4K
15:40 7.57 7.57 7.57 7.57 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 7.68 7.95 7.58 7.58 7.7M
2025-09-29 7.68 7.74 7.45 7.66 7.2M
2025-09-26 7.57 7.83 7.50 7.57 7.4M
2025-09-25 7.97 8.01 7.57 7.57 14.2M
2025-09-24 8.07 8.09 7.78 7.96 13.2M
2025-09-23 8.36 8.48 8.02 8.11 15.2M
2025-09-22 7.74 8.49 7.74 8.35 19.1M
2025-09-19 7.76 7.84 7.63 7.72 4.6M
2025-09-18 8.08 8.08 7.63 7.77 6.2M
2025-09-17 8.01 8.17 7.92 7.95 5.8M
2025-09-16 7.81 8.24 7.75 8.08 8.4M
2025-09-15 7.81 7.84 7.71 7.78 4.0M
2025-09-12 7.89 8.03 7.80 7.81 4.2M
2025-09-11 7.87 7.92 7.65 7.89 4.4M
2025-09-10 7.79 7.88 7.72 7.79 2.7M
2025-09-09 7.90 7.98 7.76 7.78 4.2M
2025-09-08 7.86 7.97 7.77 7.92 5.4M
2025-09-05 7.69 7.80 7.61 7.75 5.0M
2025-09-04 7.63 7.87 7.58 7.66 6.5M
2025-09-03 7.86 7.91 7.60 7.61 7.2M
2025-09-02 8.02 8.07 7.82 7.86 7.0M
2025-09-01 7.98 8.16 7.84 8.00 8.4M
2025-08-29 7.85 8.07 7.71 8.04 9.0M
2025-08-28 8.11 8.27 7.58 7.86 14.9M
2025-08-27 8.71 8.72 8.09 8.11 13.4M
2025-08-26 8.77 8.80 8.60 8.65 6.5M
2025-08-25 8.91 8.94 8.68 8.77 9.2M
2025-08-22 8.94 9.13 8.86 8.92 6.1M
2025-08-21 8.99 9.10 8.89 8.92 6.7M
2025-08-20 8.81 9.06 8.72 8.97 8.9M
2025-08-19 8.48 8.96 8.40 8.81 11.8M
2025-08-18 8.57 8.60 8.43 8.44 6.1M
2025-08-15 8.50 8.59 8.40 8.48 5.9M
2025-08-14 8.75 8.87 8.50 8.50 6.2M
2025-08-13 8.88 8.90 8.68 8.69 6.1M
2025-08-12 8.80 8.92 8.62 8.85 6.4M
2025-08-11 8.50 8.87 8.49 8.78 7.0M
2025-08-08 8.50 8.56 8.36 8.51 5.8M
2025-08-07 8.68 8.75 8.50 8.53 6.0M
2025-08-06 8.65 8.73 8.54 8.69 4.6M
2025-08-05 8.58 8.74 8.53 8.64 4.8M
2025-08-04 8.48 8.60 8.39 8.56 3.5M
2025-08-01 8.45 8.57 8.44 8.50 3.4M
2025-07-31 8.60 8.70 8.42 8.45 4.8M
2025-07-30 8.77 8.77 8.57 8.65 4.6M
2025-07-29 8.82 8.94 8.62 8.72 5.4M
2025-07-28 8.79 8.84 8.70 8.82 4.7M
2025-07-25 9.07 9.10 8.80 8.82 8.9M
2025-07-24 8.80 9.42 8.80 9.06 13.3M
2025-07-23 8.89 9.00 8.78 8.82 6.4M
2025-07-22 9.18 9.24 8.86 8.89 10.4M
2025-07-21 8.77 9.28 8.68 9.18 13.1M
2025-07-18 8.78 8.79 8.58 8.65 4.2M
2025-07-17 8.67 8.80 8.63 8.71 4.4M
2025-07-16 8.80 9.13 8.67 8.70 6.4M
2025-07-15 8.94 9.05 8.56 8.85 10.1M
2025-07-14 8.63 9.21 8.55 9.02 10.6M
2025-07-11 8.62 8.68 8.40 8.59 5.7M
2025-07-10 8.54 8.66 8.47 8.62 3.6M
2025-07-09 8.75 8.84 8.55 8.57 4.5M
2025-07-08 8.65 8.79 8.53 8.75 5.1M
2025-07-07 8.37 8.62 8.37 8.62 4.6M
2025-07-04 8.55 8.66 8.37 8.50 3.5M
2025-07-03 8.44 8.67 8.34 8.57 5.8M
2025-07-02 8.42 8.49 8.28 8.39 3.7M
2025-07-01 8.57 8.71 8.35 8.44 4.2M
2025-06-30 8.53 8.60 8.40 8.60 4.8M
2025-06-27 8.43 8.61 8.39 8.48 4.8M
2025-06-26 8.50 8.60 8.34 8.35 3.8M
2025-06-25 8.56 8.64 8.37 8.47 5.2M
2025-06-24 8.38 8.60 8.38 8.56 4.3M
2025-06-23 8.24 8.47 8.16 8.38 4.9M
2025-06-20 8.47 8.50 8.25 8.28 4.5M
2025-06-19 8.49 8.75 8.28 8.31 5.4M
2025-06-18 8.64 8.74 8.39 8.42 4.6M
2025-06-17 8.54 8.75 8.52 8.66 6.5M
2025-06-16 8.43 8.68 8.27 8.61 7.8M
2025-06-13 9.15 9.15 8.74 8.79 6.9M
2025-06-12 9.11 9.21 9.05 9.12 4.1M
2025-06-11 9.08 9.21 8.92 9.15 6.0M
2025-06-10 9.25 9.47 9.10 9.14 9.2M
2025-06-09 9.20 9.49 9.15 9.24 11.2M
2025-06-06 9.06 9.25 8.80 9.22 9.2M
2025-06-05 9.00 9.28 8.98 9.11 13.5M
2025-06-04 8.57 8.92 8.45 8.91 9.6M
2025-06-03 8.61 8.73 8.43 8.52 8.6M
2025-05-30 8.90 9.03 8.58 8.73 10.7M
2025-05-29 8.56 9.28 8.56 9.00 15.1M
2025-05-28 8.49 8.77 8.32 8.64 8.8M
2025-05-27 8.26 8.50 8.23 8.50 8.5M
2025-05-26 8.75 9.06 8.22 8.29 14.3M
2025-05-23 8.55 9.10 8.34 8.72 13.8M
2025-05-22 8.52 8.68 8.47 8.61 6.5M
2025-05-21 8.68 8.88 8.53 8.64 11.4M
2025-05-20 8.44 8.70 8.20 8.67 17.0M
2025-05-19 7.68 8.50 7.64 8.43 20.7M
2025-05-16 7.74 7.75 7.47 7.70 8.8M
2025-05-15 7.56 8.42 7.56 7.75 14.7M
2025-05-14 7.50 7.59 7.46 7.54 3.4M
2025-05-13 7.70 7.76 7.48 7.51 4.3M
2025-05-12 7.60 7.76 7.53 7.68 6.1M
2025-05-09 7.62 7.70 7.48 7.50 4.2M
2025-05-08 7.57 7.67 7.50 7.64 5.1M
2025-05-07 7.69 7.75 7.53 7.59 6.5M
2025-05-06 7.54 7.64 7.40 7.62 5.9M
2025-04-30 7.48 7.59 7.39 7.44 7.9M
2025-04-29 7.58 7.69 7.41 7.50 8.2M
2025-04-28 7.93 8.09 7.46 7.58 15.0M
2025-04-25 7.31 8.38 7.30 7.90 31.9M
2025-04-24 7.45 7.46 7.19 7.29 5.6M
2025-04-23 7.12 7.45 7.12 7.45 7.7M
2025-04-22 7.27 7.40 7.16 7.19 6.5M
2025-04-21 7.15 7.45 7.09 7.24 11.5M
2025-04-18 6.78 7.35 6.58 7.17 15.3M
2025-04-17 6.68 6.86 6.56 6.70 8.8M
2025-04-16 6.98 7.47 6.80 6.85 15.6M
2025-04-15 6.65 7.81 6.54 7.18 19.7M
2025-04-14 6.43 6.67 6.43 6.51 4.1M
2025-04-11 6.44 6.60 6.34 6.36 4.2M
2025-04-10 6.44 6.56 6.30 6.32 5.9M
2025-04-09 6.50 6.60 5.84 6.40 8.8M
2025-04-08 5.96 6.43 5.89 6.32 7.3M
2025-04-07 6.23 6.68 5.70 5.98 8.7M
2025-04-03 6.90 7.04 6.82 6.90 3.5M
2025-04-02 6.98 7.12 6.90 6.96 2.6M
2025-04-01 6.80 7.06 6.79 6.98 3.5M
2025-03-31 6.87 6.92 6.62 6.76 2.7M
2025-03-28 7.09 7.10 6.87 6.93 3.0M
2025-03-27 7.15 7.24 7.00 7.08 2.5M
2025-03-26 6.89 7.27 6.88 7.19 4.7M
2025-03-25 6.90 6.98 6.81 6.95 2.5M
2025-03-24 7.19 7.20 6.78 6.93 4.8M
2025-03-21 7.21 7.32 7.11 7.13 3.0M
2025-03-20 7.26 7.35 7.19 7.26 2.6M
2025-03-19 7.31 7.39 7.19 7.26 2.2M
2025-03-18 7.29 7.36 7.26 7.36 1.8M
2025-03-17 7.32 7.39 7.25 7.29 2.3M
2025-03-14 7.15 7.32 7.06 7.30 3.8M
2025-03-13 7.17 7.17 7.00 7.15 3.7M
2025-03-12 7.28 7.28 7.13 7.13 2.4M
2025-03-11 7.16 7.22 7.08 7.22 2.2M
2025-03-10 7.17 7.33 7.15 7.18 2.4M
2025-03-07 7.14 7.20 7.07 7.17 2.3M
2025-03-06 7.18 7.25 7.10 7.15 2.7M
2025-03-05 7.26 7.28 7.09 7.16 2.3M
2025-03-04 7.14 7.31 7.05 7.26 4.2M
2025-03-03 7.00 7.21 7.00 7.14 3.7M
2025-02-28 7.10 7.13 6.96 6.97 4.6M
2025-02-27 7.25 7.29 7.03 7.14 3.0M
2025-02-26 7.39 7.39 7.21 7.27 2.9M
2025-02-25 7.18 7.40 7.15 7.27 4.4M
2025-02-24 7.04 7.29 7.01 7.26 6.4M
2025-02-21 7.08 7.08 6.91 7.04 2.8M
2025-02-20 7.11 7.22 7.03 7.05 3.2M
2025-02-19 6.94 7.10 6.84 7.03 3.1M
2025-02-18 7.10 7.13 6.89 6.94 3.3M
2025-02-17 7.22 7.43 7.07 7.09 6.0M
2025-02-14 6.88 7.16 6.88 7.12 5.3M
2025-02-13 6.96 6.98 6.84 6.87 3.0M
2025-02-12 7.09 7.09 6.88 6.94 3.4M
2025-02-11 7.18 7.18 6.88 6.98 3.5M
2025-02-10 6.86 7.14 6.73 7.11 5.7M
2025-02-07 6.77 6.90 6.72 6.79 3.7M
2025-02-06 6.73 6.75 6.52 6.73 3.2M
2025-02-05 6.56 6.74 6.53 6.68 3.4M
2025-01-27 6.58 6.83 6.50 6.56 3.6M
2025-01-24 6.48 6.52 6.37 6.51 2.5M
2025-01-23 6.43 6.66 6.43 6.45 3.6M
2025-01-22 6.35 6.45 6.26 6.40 3.3M
2025-01-21 6.72 6.79 6.28 6.41 6.4M
2025-01-20 6.69 6.81 6.49 6.77 3.5M
2025-01-17 6.65 6.67 6.52 6.59 2.9M
2025-01-16 6.68 6.81 6.57 6.67 3.5M
2025-01-15 6.71 6.75 6.56 6.56 3.4M
2025-01-14 6.40 6.70 6.40 6.70 3.8M
2025-01-13 6.45 6.51 6.23 6.37 4.1M
2025-01-10 6.82 7.04 6.50 6.55 5.3M
2025-01-09 6.82 6.89 6.71 6.80 3.6M
2025-01-08 7.04 7.07 6.64 6.85 6.7M
2025-01-07 6.81 7.07 6.73 7.07 6.5M
2025-01-06 6.81 6.83 6.32 6.80 7.2M
2025-01-03 7.05 7.14 6.70 6.81 10.4M
2025-01-02 7.20 7.31 6.91 7.02 9.6M