Guangzheng Group Co Ltd (002524)

002524
🏛️ 중국 →
4.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.02 7.15 6.97 7.14 9.4M
2022-12-29 6.98 7.20 6.96 7.07 10.6M
2022-12-28 7.00 7.21 6.96 7.04 14.4M
2022-12-27 6.91 7.18 6.74 7.05 14.2M
2022-12-26 6.86 6.94 6.80 6.91 5.8M
2022-12-23 6.71 7.02 6.70 6.89 10.4M
2022-12-22 6.74 7.25 6.69 6.85 14.6M
2022-12-21 6.75 6.82 6.67 6.69 5.1M
2022-12-20 6.85 6.94 6.70 6.77 7.5M
2022-12-19 7.10 7.13 6.84 6.91 9.8M
2022-12-16 7.10 7.17 6.85 7.12 17.3M
2022-12-15 7.35 7.47 7.20 7.23 12.3M
2022-12-14 7.24 7.42 7.15 7.40 15.5M
2022-12-13 7.30 7.32 7.16 7.24 6.6M
2022-12-12 7.22 7.33 7.19 7.26 6.2M
2022-12-09 7.33 7.33 7.15 7.22 7.6M
2022-12-08 7.44 7.54 7.26 7.29 10.7M
2022-12-07 7.26 7.48 7.13 7.47 14.2M
2022-12-06 7.48 7.50 7.28 7.33 11.8M
2022-12-05 7.45 7.53 7.41 7.49 9.4M
2022-12-02 7.46 7.51 7.38 7.43 8.2M
2022-12-01 7.55 7.58 7.44 7.48 11.4M
2022-11-30 7.52 7.63 7.35 7.40 12.4M
2022-11-29 7.26 7.57 7.24 7.56 16.9M
2022-11-28 7.33 7.47 7.22 7.26 10.0M
2022-11-25 7.40 7.49 7.33 7.41 8.4M
2022-11-24 7.35 7.51 7.32 7.49 11.5M
2022-11-23 7.52 7.54 7.23 7.35 13.3M
2022-11-22 7.69 7.79 7.42 7.48 15.8M
2022-11-21 7.76 7.80 7.57 7.69 13.7M
2022-11-18 7.84 8.06 7.78 7.81 15.2M
2022-11-17 7.86 8.02 7.73 7.84 16.1M
2022-11-16 7.83 8.10 7.79 7.92 23.9M
2022-11-15 7.80 7.90 7.68 7.88 18.1M
2022-11-14 7.88 7.99 7.66 7.86 22.9M
2022-11-11 8.06 8.15 7.70 7.88 36.7M
2022-11-10 8.01 8.21 7.89 7.98 27.0M
2022-11-09 7.93 8.20 7.88 8.12 26.4M
2022-11-08 7.87 8.47 7.71 8.04 47.0M
2022-11-07 7.78 7.89 7.69 7.78 24.4M
2022-11-04 7.79 8.03 7.61 7.85 42.3M
2022-11-03 7.65 7.77 7.51 7.67 26.3M
2022-11-02 7.66 7.82 7.44 7.71 42.7M
2022-11-01 7.68 7.72 7.43 7.64 48.8M
2022-10-31 6.79 7.36 6.79 7.36 26.4M
2022-10-28 7.07 7.10 6.57 6.69 23.6M
2022-10-27 7.22 7.28 7.06 7.18 24.6M
2022-10-26 6.98 7.58 6.93 7.35 37.9M
2022-10-25 7.22 7.45 6.89 7.09 28.5M
2022-10-24 7.37 7.53 7.24 7.24 31.3M
2022-10-21 7.27 7.55 7.25 7.30 44.0M
2022-10-20 7.06 7.81 7.02 7.48 68.2M
2022-10-19 7.25 7.25 7.10 7.10 21.2M
2022-10-18 7.24 7.39 7.11 7.29 31.4M
2022-10-17 7.20 7.35 7.12 7.24 31.2M
2022-10-14 6.88 7.48 6.87 7.22 51.1M
2022-10-13 6.60 7.27 6.57 6.98 38.0M
2022-10-12 6.48 6.75 6.22 6.74 22.0M
2022-10-11 6.70 6.80 6.37 6.55 18.7M
2022-10-10 6.69 7.24 6.65 6.79 21.2M
2022-09-30 7.00 7.00 6.57 6.61 21.5M
2022-09-29 6.99 7.13 6.77 7.04 26.2M
2022-09-28 7.06 7.34 6.89 6.90 30.7M
2022-09-27 6.80 7.35 6.77 7.21 42.0M
2022-09-26 6.74 7.10 6.65 6.96 34.1M
2022-09-23 6.91 6.96 6.72 6.73 22.5M
2022-09-22 6.98 7.11 6.84 6.85 47.7M
2022-09-21 6.28 6.91 6.16 6.91 37.0M
2022-09-20 6.21 6.30 6.15 6.28 18.3M
2022-09-19 6.64 6.68 6.19 6.21 29.3M
2022-09-16 7.25 7.26 6.78 6.78 40.8M
2022-09-15 7.27 8.00 7.10 7.53 59.5M
2022-09-14 7.19 7.78 7.08 7.27 50.1M
2022-09-13 7.69 7.69 7.69 7.69 17.8M
2022-09-09 6.50 6.99 6.50 6.99 13.6M
2022-09-08 6.47 6.57 6.35 6.35 9.2M
2022-09-07 6.41 6.54 6.33 6.53 15.8M
2022-09-06 6.70 6.74 6.38 6.50 27.2M
2022-09-05 6.05 6.66 6.01 6.66 22.5M
2022-09-02 6.00 6.07 5.98 6.05 2.2M
2022-09-01 6.01 6.09 5.98 5.99 2.2M
2022-08-31 6.06 6.10 5.98 6.01 3.1M
2022-08-30 6.06 6.10 6.03 6.08 2.1M
2022-08-29 6.02 6.05 5.91 6.04 2.8M
2022-08-26 6.08 6.15 6.03 6.04 3.4M
2022-08-25 5.98 6.13 5.98 6.11 4.7M
2022-08-24 6.18 6.23 5.97 5.97 5.7M
2022-08-23 6.21 6.23 6.16 6.17 3.1M
2022-08-22 6.20 6.26 6.15 6.24 2.5M
2022-08-19 6.27 6.31 6.20 6.20 4.0M
2022-08-18 6.37 6.37 6.25 6.27 3.8M
2022-08-17 6.32 6.37 6.27 6.36 3.4M
2022-08-16 6.46 6.46 6.28 6.32 5.3M
2022-08-15 6.42 6.44 6.34 6.39 3.3M
2022-08-12 6.50 6.51 6.42 6.45 3.4M
2022-08-11 6.35 6.48 6.32 6.47 5.2M
2022-08-10 6.40 6.50 6.28 6.31 3.4M
2022-08-09 6.46 6.47 6.33 6.38 3.7M
2022-08-08 6.42 6.53 6.35 6.47 3.3M
2022-08-05 6.43 6.45 6.33 6.43 3.3M
2022-08-04 6.23 6.42 6.22 6.39 4.3M
2022-08-03 6.27 6.40 6.15 6.20 5.1M
2022-08-02 6.65 6.65 6.25 6.29 9.4M
2022-08-01 6.65 6.77 6.52 6.75 5.2M
2022-07-29 6.80 6.83 6.70 6.71 5.9M
2022-07-28 6.86 6.90 6.77 6.82 7.3M
2022-07-27 6.89 6.94 6.83 6.86 6.4M
2022-07-26 7.05 7.05 6.84 6.94 7.0M
2022-07-25 6.87 7.06 6.80 6.98 10.5M
2022-07-22 6.95 7.01 6.78 6.87 10.4M
2022-07-21 7.03 7.13 6.95 6.96 12.5M
2022-07-20 6.84 7.15 6.69 7.13 25.4M
2022-07-19 6.80 6.91 6.74 6.81 10.9M
2022-07-18 6.69 6.90 6.65 6.82 17.5M
2022-07-15 6.80 7.18 6.63 6.90 34.7M
2022-07-14 6.20 6.82 6.19 6.82 11.7M
2022-07-13 6.16 6.22 6.15 6.20 2.3M
2022-07-12 6.32 6.33 6.15 6.16 4.4M
2022-07-11 6.45 6.52 6.32 6.36 3.6M
2022-07-08 6.44 6.52 6.39 6.45 3.6M
2022-07-07 6.53 6.54 6.39 6.43 3.5M
2022-07-06 6.60 6.66 6.45 6.50 4.9M
2022-07-05 6.84 6.84 6.57 6.64 7.8M
2022-07-04 6.66 6.85 6.64 6.82 9.4M
2022-07-01 6.64 6.77 6.59 6.63 8.8M
2022-06-30 6.65 6.98 6.64 6.73 17.7M
2022-06-29 6.40 6.99 6.36 6.64 20.6M
2022-06-28 6.38 6.46 6.32 6.40 6.9M
2022-06-27 6.33 6.42 6.30 6.31 5.9M
2022-06-24 6.29 6.34 6.25 6.31 4.8M
2022-06-23 6.30 6.31 6.21 6.28 5.1M
2022-06-22 6.27 6.41 6.18 6.26 7.3M
2022-06-21 6.41 6.42 6.24 6.30 7.0M
2022-06-20 6.58 6.58 6.31 6.39 16.2M
2022-06-17 6.06 6.68 5.92 6.58 19.6M
2022-06-16 6.01 6.12 6.00 6.08 4.5M
2022-06-15 6.01 6.12 5.98 6.00 4.4M
2022-06-14 6.01 6.03 5.84 6.01 4.6M
2022-06-13 6.03 6.13 6.01 6.07 3.2M
2022-06-10 6.06 6.13 6.02 6.09 3.1M
2022-06-09 6.16 6.20 6.05 6.09 3.8M
2022-06-08 6.11 6.31 6.10 6.20 5.6M
2022-06-07 6.12 6.18 6.09 6.13 3.1M
2022-06-06 6.06 6.14 6.06 6.12 4.6M
2022-06-02 6.20 6.22 6.08 6.11 3.9M
2022-06-01 6.09 6.25 6.06 6.22 5.0M
2022-05-31 6.09 6.16 6.01 6.13 3.5M
2022-05-30 6.08 6.10 6.02 6.08 2.6M
2022-05-27 6.11 6.14 5.98 6.05 2.5M
2022-05-26 6.05 6.13 5.90 6.07 3.0M
2022-05-25 5.90 6.04 5.87 6.01 3.2M
2022-05-24 6.28 6.28 5.87 5.89 7.2M
2022-05-23 6.10 6.29 6.08 6.25 5.3M
2022-05-20 6.36 6.40 6.15 6.20 8.3M
2022-05-19 6.44 6.54 6.24 6.31 17.1M
2022-05-18 6.50 6.95 6.49 6.77 24.2M
2022-05-17 6.44 6.45 6.30 6.32 2.4M
2022-05-16 6.53 6.63 6.42 6.42 4.6M
2022-05-13 6.41 6.46 6.31 6.40 2.2M
2022-05-12 6.36 6.45 6.29 6.38 2.1M
2022-05-11 6.32 6.52 6.31 6.33 3.5M
2022-05-10 6.18 6.34 6.11 6.32 2.9M
2022-05-09 6.24 6.37 6.21 6.24 2.7M
2022-05-06 6.25 6.30 6.02 6.24 4.0M
2022-05-05 5.97 6.22 5.87 6.16 3.5M
2022-04-29 5.82 6.00 5.75 5.96 3.3M
2022-04-28 5.82 5.82 5.62 5.75 3.4M
2022-04-27 5.66 5.82 5.48 5.82 4.2M
2022-04-26 5.92 5.97 5.65 5.66 4.0M
2022-04-25 6.24 6.32 5.84 5.92 5.4M
2022-04-22 6.27 6.42 6.18 6.33 3.0M
2022-04-21 6.64 6.69 6.33 6.37 4.0M
2022-04-20 6.65 6.82 6.60 6.65 3.1M
2022-04-19 6.70 6.74 6.55 6.64 3.0M
2022-04-18 6.78 6.78 6.55 6.70 2.6M
2022-04-15 7.04 7.04 6.70 6.79 6.0M
2022-04-14 7.00 7.27 7.00 7.14 3.0M
2022-04-13 7.06 7.15 6.92 7.03 3.5M
2022-04-12 6.85 7.08 6.79 7.06 3.0M
2022-04-11 7.20 7.25 6.83 6.91 4.6M
2022-04-08 7.66 7.66 7.15 7.24 6.3M
2022-04-07 7.67 7.69 7.42 7.57 5.2M
2022-04-06 7.69 7.83 7.66 7.68 5.5M
2022-04-01 7.84 7.90 7.66 7.68 7.5M
2022-03-31 7.71 8.22 7.62 7.95 15.5M
2022-03-30 7.53 7.96 7.40 7.64 6.9M
2022-03-29 7.60 7.66 7.48 7.49 2.6M
2022-03-28 7.59 7.75 7.45 7.62 2.7M
2022-03-25 7.70 7.78 7.60 7.62 2.2M
2022-03-24 7.65 7.72 7.55 7.69 3.0M
2022-03-23 7.62 7.77 7.61 7.66 3.2M
2022-03-22 7.66 7.73 7.55 7.64 3.1M
2022-03-21 7.43 7.73 7.43 7.73 5.5M
2022-03-18 7.42 7.49 7.35 7.40 2.5M
2022-03-17 7.14 7.49 7.14 7.41 5.9M
2022-03-16 7.15 7.27 6.78 7.13 5.4M
2022-03-15 7.45 7.58 7.05 7.07 5.6M
2022-03-14 7.81 7.84 7.61 7.61 3.0M
2022-03-11 7.66 7.83 7.61 7.81 2.9M
2022-03-10 7.62 7.78 7.61 7.74 3.5M
2022-03-09 7.70 7.76 7.15 7.46 4.8M
2022-03-08 8.05 8.05 7.60 7.71 5.3M
2022-03-07 7.96 8.20 7.82 8.02 5.3M
2022-03-04 8.01 8.15 8.00 8.02 3.2M
2022-03-03 8.03 8.10 8.00 8.00 2.2M
2022-03-02 7.91 8.06 7.91 8.03 2.7M
2022-03-01 7.99 8.04 7.94 7.97 2.4M
2022-02-28 8.05 8.13 7.93 8.02 2.8M
2022-02-25 7.98 8.21 7.96 8.13 4.7M
2022-02-24 8.00 8.42 7.90 7.97 6.8M
2022-02-23 7.94 8.13 7.94 8.09 4.1M
2022-02-22 8.05 8.05 7.90 7.93 2.8M
2022-02-21 7.90 8.06 7.86 8.05 3.7M
2022-02-18 7.87 7.92 7.80 7.92 1.8M
2022-02-17 7.95 7.97 7.88 7.91 2.3M
2022-02-16 7.95 7.99 7.86 7.97 2.9M
2022-02-15 7.81 8.03 7.78 7.95 4.1M
2022-02-14 7.70 7.85 7.69 7.79 2.4M
2022-02-11 7.91 7.91 7.72 7.75 2.9M
2022-02-10 7.94 7.98 7.86 7.91 2.4M
2022-02-09 7.93 8.01 7.86 7.97 2.7M
2022-02-08 7.88 7.93 7.81 7.91 2.5M
2022-02-07 7.80 7.93 7.73 7.87 4.2M
2022-01-28 7.56 7.70 7.51 7.68 2.5M
2022-01-27 7.66 7.73 7.50 7.51 3.4M
2022-01-26 7.75 7.83 7.60 7.67 3.6M
2022-01-25 8.11 8.18 7.64 7.68 7.4M
2022-01-24 8.28 8.28 8.08 8.11 5.3M
2022-01-21 8.76 8.76 8.29 8.34 8.5M
2022-01-20 9.12 9.13 8.75 8.76 7.5M
2022-01-19 9.00 9.13 8.96 9.05 5.2M
2022-01-18 9.39 9.42 9.01 9.05 12.5M
2022-01-17 9.49 9.80 9.49 9.55 10.9M
2022-01-14 9.41 9.50 9.35 9.48 7.9M
2022-01-13 9.44 9.51 9.33 9.33 5.2M
2022-01-12 9.44 9.53 9.35 9.44 5.8M
2022-01-11 9.38 9.55 9.35 9.40 8.1M
2022-01-10 9.18 9.44 9.11 9.39 7.7M
2022-01-07 9.29 9.39 9.17 9.18 7.4M
2022-01-06 9.15 9.27 9.13 9.23 4.2M
2022-01-05 9.35 9.36 9.13 9.21 6.0M
2022-01-04 9.20 9.40 9.16 9.34 10.3M