Guoguang Electric Co Ltd (002045)

002045
🏛️ 중국 →
16.63
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 12.20 12.44 12.14 12.39 10.5M
2022-12-29 12.22 12.31 12.08 12.15 8.4M
2022-12-28 12.55 12.55 12.17 12.29 12.4M
2022-12-27 12.09 12.65 11.95 12.61 22.5M
2022-12-26 11.63 12.15 11.62 12.07 14.0M
2022-12-23 11.75 11.96 11.60 11.73 11.4M
2022-12-22 11.72 12.09 11.71 11.85 17.0M
2022-12-21 12.25 12.35 11.55 11.66 20.1M
2022-12-20 12.23 12.72 12.10 12.34 13.7M
2022-12-19 12.86 12.89 12.26 12.28 18.3M
2022-12-16 12.90 12.93 12.62 12.89 24.3M
2022-12-15 12.51 13.09 12.31 13.09 38.9M
2022-12-14 12.45 12.71 12.36 12.50 17.7M
2022-12-13 12.50 12.63 12.23 12.40 17.2M
2022-12-12 12.19 12.82 12.15 12.58 21.0M
2022-12-09 12.50 12.55 12.24 12.29 13.3M
2022-12-08 12.66 12.70 12.36 12.49 15.7M
2022-12-07 12.40 12.74 12.33 12.66 18.9M
2022-12-06 12.39 12.80 12.26 12.54 19.1M
2022-12-05 12.65 12.66 12.33 12.43 17.5M
2022-12-02 12.59 12.87 12.52 12.65 18.1M
2022-12-01 12.55 12.68 12.44 12.62 23.3M
2022-11-30 12.38 12.56 12.24 12.35 17.2M
2022-11-29 12.22 12.55 12.13 12.46 23.5M
2022-11-28 12.00 12.27 11.97 12.19 15.0M
2022-11-25 12.34 12.45 12.16 12.22 19.2M
2022-11-24 12.61 12.68 12.35 12.48 24.1M
2022-11-23 12.67 12.88 12.25 12.74 30.3M
2022-11-22 13.87 13.93 12.54 12.57 54.5M
2022-11-21 14.17 14.25 13.71 13.93 31.9M
2022-11-18 13.80 14.45 13.66 14.31 55.5M
2022-11-17 13.91 14.17 13.61 13.94 32.5M
2022-11-16 13.96 14.30 13.72 13.80 42.8M
2022-11-15 13.61 14.05 13.48 14.00 36.2M
2022-11-14 13.61 14.05 13.48 13.81 35.7M
2022-11-11 14.40 14.42 13.51 13.61 53.3M
2022-11-10 14.18 14.46 14.05 14.14 45.2M
2022-11-09 14.40 14.85 13.90 14.58 60.0M
2022-11-08 14.90 14.99 14.29 14.39 65.4M
2022-11-07 14.55 15.75 14.42 15.10 95.2M
2022-11-04 14.10 14.74 13.98 14.53 95.7M
2022-11-03 14.19 15.20 13.82 14.76 135.0M
2022-11-02 13.82 13.82 13.82 13.82 12.5M
2022-11-01 12.15 12.56 11.94 12.56 33.4M
2022-10-31 11.99 12.44 11.90 12.15 32.4M
2022-10-28 12.36 12.61 11.74 11.82 44.5M
2022-10-27 12.76 13.05 12.15 12.63 42.8M
2022-10-26 12.62 13.07 12.56 12.77 49.4M
2022-10-25 12.39 12.65 12.15 12.51 37.2M
2022-10-24 12.38 12.88 12.23 12.61 52.7M
2022-10-21 12.48 12.65 12.12 12.31 36.5M
2022-10-20 12.51 12.69 12.24 12.49 44.4M
2022-10-19 13.02 13.16 12.66 12.68 71.3M
2022-10-18 11.97 13.29 11.94 13.29 104.0M
2022-10-17 12.56 12.56 11.75 12.08 77.3M
2022-10-14 11.11 11.47 11.00 11.42 27.5M
2022-10-13 10.89 11.34 10.84 11.05 26.9M
2022-10-12 10.66 11.06 10.40 11.06 26.4M
2022-10-11 10.46 10.69 10.29 10.67 19.7M
2022-10-10 10.78 10.91 10.35 10.45 22.7M
2022-09-30 11.42 11.42 10.77 10.77 23.2M
2022-09-29 11.84 11.88 11.24 11.31 27.7M
2022-09-28 12.58 12.65 11.56 11.68 38.6M
2022-09-27 12.52 12.62 12.20 12.57 30.6M
2022-09-26 12.02 12.92 11.88 12.51 54.9M
2022-09-23 13.13 13.24 11.92 12.02 68.1M
2022-09-22 13.21 13.50 12.56 13.00 65.7M
2022-09-21 13.33 14.14 13.18 13.59 74.3M
2022-09-20 13.48 13.69 13.07 13.56 67.2M
2022-09-19 13.13 13.61 12.76 13.59 85.8M
2022-09-16 12.55 13.42 12.45 13.04 89.6M
2022-09-15 12.61 12.95 12.15 12.56 59.1M
2022-09-14 12.34 12.83 12.34 12.71 36.6M
2022-09-13 12.51 12.85 12.42 12.61 41.6M
2022-09-09 12.75 13.35 12.14 12.48 59.1M
2022-09-08 13.85 14.17 12.77 12.82 87.3M
2022-09-07 13.20 13.80 13.12 13.80 83.3M
2022-09-06 13.07 13.33 12.60 13.22 65.9M
2022-09-05 12.83 13.06 12.60 12.87 53.4M
2022-09-02 12.60 13.14 12.41 12.84 76.9M
2022-09-01 12.80 13.03 12.46 12.58 93.9M
2022-08-31 13.01 13.97 12.91 12.91 135.2M
2022-08-30 16.28 17.52 14.34 14.34 184.7M
2022-08-29 15.66 17.10 15.66 15.93 119.8M
2022-08-26 16.56 17.59 15.15 15.75 132.5M
2022-08-25 15.80 17.59 15.22 16.80 143.6M
2022-08-24 17.75 18.20 16.79 16.79 84.9M
2022-08-23 18.66 19.30 17.18 18.66 170.4M
2022-08-22 16.89 18.24 16.15 18.24 115.9M
2022-08-19 15.82 16.58 15.82 16.58 168.3M
2022-08-18 13.70 15.07 13.29 15.07 97.7M
2022-08-17 13.55 15.37 12.80 13.70 117.7M
2022-08-16 12.70 13.97 12.28 13.97 95.2M
2022-08-15 12.60 13.35 11.80 12.70 100.7M
2022-08-12 12.98 12.98 12.98 12.98 8.5M
2022-08-11 10.89 11.80 10.89 11.80 47.5M
2022-08-10 9.77 10.73 9.60 10.73 56.1M
2022-08-09 9.36 9.95 9.28 9.75 28.5M
2022-08-08 9.28 9.48 9.22 9.42 11.3M
2022-08-05 9.48 9.54 9.10 9.29 15.9M
2022-08-04 9.38 9.59 9.30 9.38 13.9M
2022-08-03 9.02 9.59 9.02 9.29 23.3M
2022-08-02 9.36 9.37 8.80 8.98 18.5M
2022-08-01 9.56 9.69 9.36 9.49 13.7M
2022-07-29 9.88 9.90 9.53 9.62 20.8M
2022-07-28 9.40 10.30 9.39 9.88 34.7M
2022-07-27 9.36 9.62 9.25 9.42 20.5M
2022-07-26 9.08 9.65 9.01 9.51 24.6M
2022-07-25 9.24 9.30 9.04 9.09 12.6M
2022-07-22 9.23 9.44 9.13 9.34 26.8M
2022-07-21 8.81 9.62 8.80 9.34 43.0M
2022-07-20 8.99 9.01 8.77 8.85 12.8M
2022-07-19 8.74 8.92 8.60 8.92 16.7M
2022-07-18 8.55 8.68 8.49 8.67 9.1M
2022-07-15 8.69 8.80 8.41 8.42 14.5M
2022-07-14 8.76 8.86 8.67 8.80 14.4M
2022-07-13 8.67 8.94 8.66 8.75 14.9M
2022-07-12 8.87 9.06 8.64 8.66 23.0M
2022-07-11 9.15 9.29 8.86 8.95 48.7M
2022-07-08 8.20 9.00 8.18 9.00 24.1M
2022-07-07 8.12 8.26 8.12 8.18 5.1M
2022-07-06 8.29 8.31 8.06 8.13 7.5M
2022-07-05 8.56 8.63 8.17 8.30 12.4M
2022-07-04 8.44 8.54 8.31 8.53 8.2M
2022-07-01 8.58 8.65 8.44 8.46 7.8M
2022-06-30 8.65 8.76 8.54 8.55 9.1M
2022-06-29 8.95 9.03 8.60 8.60 13.8M
2022-06-28 8.74 8.93 8.60 8.89 15.8M
2022-06-27 8.86 8.88 8.67 8.72 9.8M
2022-06-24 8.56 8.91 8.52 8.71 14.5M
2022-06-23 8.50 8.55 8.29 8.53 14.4M
2022-06-22 9.11 9.21 8.60 8.60 21.0M
2022-06-21 8.73 8.99 8.63 8.99 20.8M
2022-06-20 8.70 8.79 8.68 8.75 9.9M
2022-06-17 8.66 8.75 8.50 8.69 10.5M
2022-06-16 8.48 8.78 8.45 8.75 15.6M
2022-06-15 8.61 8.75 8.51 8.51 13.3M
2022-06-14 8.67 8.70 8.28 8.61 16.6M
2022-06-13 8.52 8.84 8.52 8.73 12.9M
2022-06-10 8.50 8.75 8.47 8.64 10.8M
2022-06-09 8.88 8.88 8.50 8.53 15.7M
2022-06-08 8.96 9.00 8.60 8.90 23.8M
2022-06-07 8.90 9.06 8.70 8.78 22.4M
2022-06-06 8.93 9.05 8.80 8.96 28.5M
2022-06-02 8.97 9.36 8.87 9.07 50.7M
2022-06-01 9.68 10.23 9.55 9.55 76.9M
2022-05-31 8.51 9.30 8.26 9.30 33.1M
2022-05-30 8.20 8.45 7.98 8.45 15.9M
2022-05-27 7.99 8.50 7.97 8.17 13.2M
2022-05-26 7.88 8.00 7.70 7.96 7.6M
2022-05-25 8.19 8.19 7.67 7.86 10.1M
2022-05-24 8.35 8.38 7.93 7.93 7.9M
2022-05-23 8.19 8.34 8.10 8.34 9.5M
2022-05-20 8.11 8.24 8.09 8.11 7.9M
2022-05-19 8.00 8.17 7.95 8.09 6.1M
2022-05-18 8.46 8.46 8.10 8.15 10.1M
2022-05-17 8.19 8.43 7.96 8.35 15.0M
2022-05-16 8.28 8.39 8.11 8.25 10.7M
2022-05-13 7.90 8.50 7.85 8.40 22.5M
2022-05-12 7.86 8.01 7.72 7.91 22.1M
2022-05-11 7.96 8.56 7.79 7.80 28.4M
2022-05-10 7.60 7.78 7.51 7.78 5.4M
2022-05-09 7.50 7.67 7.42 7.59 4.9M
2022-05-06 7.40 7.63 7.26 7.49 6.5M
2022-05-05 7.27 7.61 7.11 7.52 8.2M
2022-04-29 7.02 7.31 7.02 7.22 8.4M
2022-04-28 7.11 7.17 6.96 7.00 10.9M
2022-04-27 6.83 7.19 6.60 7.18 8.4M
2022-04-26 6.88 7.12 6.78 6.83 8.6M
2022-04-25 7.46 7.46 6.88 6.89 8.5M
2022-04-22 7.75 7.77 7.30 7.58 5.0M
2022-04-21 8.15 8.20 7.80 7.83 7.7M
2022-04-20 8.18 8.43 8.11 8.15 6.1M
2022-04-19 8.16 8.25 8.15 8.21 3.9M
2022-04-18 8.04 8.25 7.88 8.19 4.4M
2022-04-15 8.15 8.16 7.95 8.05 7.2M
2022-04-14 8.29 8.30 8.15 8.16 4.6M
2022-04-13 8.45 8.49 8.20 8.22 5.0M
2022-04-12 8.19 8.53 8.12 8.53 7.9M
2022-04-11 8.64 8.64 8.10 8.22 10.0M
2022-04-08 8.93 8.96 8.50 8.66 9.3M
2022-04-07 9.23 9.29 8.94 8.94 8.3M
2022-04-06 9.30 9.52 9.23 9.27 11.9M
2022-04-01 8.97 9.32 8.83 9.17 9.7M
2022-03-31 9.19 9.19 9.02 9.05 5.2M
2022-03-30 8.99 9.14 8.92 9.11 6.2M
2022-03-29 9.18 9.21 8.90 8.92 7.7M
2022-03-28 9.20 9.45 9.06 9.13 13.7M
2022-03-25 9.17 9.27 9.07 9.08 9.3M
2022-03-24 9.18 9.20 9.00 9.04 6.5M
2022-03-23 9.24 9.32 9.14 9.25 5.5M
2022-03-22 9.20 9.36 9.08 9.22 6.0M
2022-03-21 9.30 9.30 9.03 9.20 5.7M
2022-03-18 9.07 9.22 9.01 9.16 5.4M
2022-03-17 8.96 9.28 8.95 9.07 9.1M
2022-03-16 8.74 8.92 8.40 8.87 10.4M
2022-03-15 9.18 9.18 8.60 8.62 9.9M
2022-03-14 9.50 9.56 9.19 9.19 6.0M
2022-03-11 9.44 9.57 9.22 9.53 6.3M
2022-03-10 9.59 9.68 9.47 9.50 7.9M
2022-03-09 9.47 9.58 8.85 9.37 10.3M
2022-03-08 9.73 9.90 9.33 9.47 9.6M
2022-03-07 10.15 10.22 9.73 9.78 12.7M
2022-03-04 10.15 10.53 10.04 10.26 11.0M
2022-03-03 10.25 10.32 10.13 10.16 7.3M
2022-03-02 10.20 10.29 10.16 10.26 4.8M
2022-03-01 10.23 10.34 10.19 10.27 5.7M
2022-02-28 10.34 10.41 10.10 10.23 8.4M
2022-02-25 10.31 10.47 10.31 10.33 8.8M
2022-02-24 10.70 10.71 10.01 10.21 18.5M
2022-02-23 10.51 10.79 10.50 10.75 10.4M
2022-02-22 10.88 10.88 10.40 10.50 17.8M
2022-02-21 11.01 11.18 10.94 11.00 23.7M
2022-02-18 10.59 11.70 10.51 11.35 26.9M
2022-02-17 10.88 10.91 10.60 10.64 9.5M
2022-02-16 10.80 10.96 10.72 10.90 7.4M
2022-02-15 10.80 10.96 10.62 10.75 6.5M
2022-02-14 10.68 10.98 10.54 10.79 6.8M
2022-02-11 11.07 11.10 10.74 10.77 8.0M
2022-02-10 11.25 11.25 11.00 11.08 7.4M
2022-02-09 11.10 11.33 11.04 11.25 9.2M
2022-02-08 11.12 11.21 10.82 11.11 12.4M
2022-02-07 10.79 11.35 10.18 11.15 19.0M
2022-01-28 10.79 10.95 10.51 10.81 11.6M
2022-01-27 11.09 11.20 10.62 10.64 13.2M
2022-01-26 11.20 11.36 10.95 11.01 10.9M
2022-01-25 11.78 11.79 11.11 11.14 12.5M
2022-01-24 11.84 12.01 11.61 11.79 8.4M
2022-01-21 11.98 12.13 11.70 11.91 9.9M
2022-01-20 12.62 12.70 11.94 11.99 17.7M
2022-01-19 12.81 12.98 12.39 12.73 15.5M
2022-01-18 13.10 13.21 12.75 12.82 20.6M
2022-01-17 13.19 13.53 13.07 13.29 26.8M
2022-01-14 12.56 12.97 12.56 12.87 12.5M
2022-01-13 13.25 13.31 12.82 12.83 17.6M
2022-01-12 12.99 13.30 12.89 13.25 16.5M
2022-01-11 13.44 13.50 12.82 12.85 19.1M
2022-01-10 13.28 13.43 12.88 13.31 23.3M
2022-01-07 14.00 14.72 13.43 13.51 31.3M
2022-01-06 14.95 15.00 13.83 14.05 46.9M
2022-01-05 15.41 15.66 14.70 15.37 32.9M
2022-01-04 14.96 15.49 14.71 15.41 36.1M