Guangzhou Seagull Kitchen And Bath Products Co Ltd (002084)

002084
🏛️ 중국 →
3.68
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
2023-12-29 3.93 3.99 3.93 3.98 6.9M
2023-12-28 3.83 3.94 3.79 3.93 6.8M
2023-12-27 3.80 3.86 3.77 3.84 5.3M
2023-12-26 3.84 3.84 3.78 3.79 6.2M
2023-12-25 3.90 3.90 3.80 3.82 8.0M
2023-12-22 4.00 4.02 3.88 3.90 8.9M
2023-12-21 3.89 4.00 3.85 3.98 10.0M
2023-12-20 3.93 3.95 3.89 3.90 7.7M
2023-12-19 3.95 3.99 3.89 3.93 9.4M
2023-12-18 4.02 4.08 3.95 3.97 10.2M
2023-12-15 4.01 4.06 4.00 4.02 5.8M
2023-12-14 4.03 4.05 3.99 4.00 5.5M
2023-12-13 4.03 4.05 3.98 3.98 6.9M
2023-12-12 3.98 4.04 3.92 4.03 9.1M
2023-12-11 3.94 3.99 3.90 3.96 10.4M
2023-12-08 4.09 4.10 3.94 3.94 10.3M
2023-12-07 4.07 4.10 4.05 4.06 6.0M
2023-12-06 4.04 4.10 4.02 4.07 5.6M
2023-12-05 4.11 4.12 4.04 4.04 6.3M
2023-12-04 4.12 4.14 4.08 4.10 5.3M
2023-12-01 4.07 4.13 4.06 4.12 7.3M
2023-11-30 4.08 4.11 4.05 4.08 6.1M
2023-11-29 4.10 4.14 4.09 4.09 5.7M
2023-11-28 4.08 4.13 4.05 4.11 6.8M
2023-11-27 4.10 4.13 4.06 4.07 7.9M
2023-11-24 4.15 4.16 4.10 4.12 6.3M
2023-11-23 4.10 4.16 4.09 4.16 6.4M
2023-11-22 4.12 4.16 4.10 4.11 6.9M
2023-11-21 4.12 4.20 4.11 4.14 11.5M
2023-11-20 4.10 4.15 4.08 4.12 6.9M
2023-11-17 4.07 4.11 4.04 4.09 5.5M
2023-11-16 4.08 4.08 4.04 4.06 6.3M
2023-11-15 4.07 4.09 4.05 4.06 8.3M
2023-11-14 4.03 4.06 4.01 4.05 6.7M
2023-11-13 4.01 4.04 3.98 4.03 8.9M
2023-11-10 3.98 4.01 3.97 4.00 6.4M
2023-11-09 4.01 4.03 3.98 4.00 8.2M
2023-11-08 3.98 4.03 3.97 4.00 7.2M
2023-11-07 4.01 4.02 3.96 3.99 8.8M
2023-11-06 4.00 4.06 3.97 4.02 13.5M
2023-11-03 3.97 4.04 3.97 3.99 5.6M
2023-11-02 4.00 4.05 3.97 3.98 6.8M
2023-11-01 4.00 4.04 3.99 4.02 5.7M
2023-10-31 3.98 4.01 3.96 3.99 5.6M
2023-10-30 3.97 4.02 3.97 4.01 9.7M
2023-10-27 3.93 3.99 3.91 3.99 6.9M
2023-10-26 3.91 3.94 3.88 3.93 6.4M
2023-10-25 3.89 3.95 3.88 3.93 7.4M
2023-10-24 3.77 3.88 3.75 3.87 7.8M
2023-10-23 3.82 3.85 3.76 3.76 7.9M
2023-10-20 3.83 3.90 3.81 3.83 6.2M
2023-10-19 3.82 3.90 3.80 3.83 5.5M
2023-10-18 3.89 3.91 3.82 3.83 6.1M
2023-10-17 3.94 3.95 3.88 3.90 5.6M
2023-10-16 3.93 3.94 3.89 3.90 5.6M
2023-10-13 3.94 3.95 3.89 3.91 8.2M
2023-10-12 3.97 3.98 3.94 3.95 5.9M
2023-10-11 3.99 4.00 3.95 3.96 7.6M
2023-10-10 3.99 4.03 3.96 3.97 6.9M
2023-10-09 4.10 4.11 3.98 3.99 9.0M
2023-09-28 4.04 4.13 4.04 4.10 8.6M
2023-09-27 4.04 4.07 4.00 4.04 7.4M
2023-09-26 4.08 4.09 4.03 4.04 7.1M
2023-09-25 4.14 4.16 4.06 4.07 7.8M
2023-09-22 4.10 4.16 4.08 4.15 6.8M
2023-09-21 4.11 4.16 4.07 4.10 7.4M
2023-09-20 4.17 4.20 4.12 4.13 12.1M
2023-09-19 4.23 4.27 4.16 4.18 10.1M
2023-09-18 4.16 4.29 4.12 4.27 11.4M
2023-09-15 4.19 4.25 4.16 4.17 6.0M
2023-09-14 4.20 4.25 4.16 4.19 8.8M
2023-09-13 4.21 4.26 4.20 4.23 10.3M
2023-09-12 4.30 4.31 4.22 4.25 9.4M
2023-09-11 4.29 4.37 4.21 4.33 20.9M
2023-09-08 4.28 4.33 4.20 4.31 19.8M
2023-09-07 4.28 4.41 4.28 4.29 19.4M
2023-09-06 4.31 4.32 4.24 4.30 14.1M
2023-09-05 4.32 4.35 4.26 4.30 22.4M
2023-09-04 4.23 4.38 4.20 4.37 38.2M
2023-09-01 4.11 4.22 4.10 4.19 19.1M
2023-08-31 4.16 4.18 4.07 4.09 11.9M
2023-08-30 4.12 4.19 4.10 4.14 13.9M
2023-08-29 4.02 4.13 4.00 4.12 16.4M
2023-08-28 4.10 4.14 4.01 4.03 26.7M
2023-08-25 3.93 4.01 3.90 3.91 10.6M
2023-08-24 3.98 4.00 3.93 3.95 10.3M
2023-08-23 4.05 4.06 3.96 3.97 13.2M
2023-08-22 4.11 4.13 3.99 4.08 19.4M
2023-08-21 4.09 4.15 4.06 4.11 11.8M
2023-08-18 4.15 4.17 4.07 4.08 17.4M
2023-08-17 4.11 4.17 4.07 4.17 16.7M
2023-08-16 4.11 4.17 4.06 4.14 23.6M
2023-08-15 4.16 4.18 4.08 4.11 24.7M
2023-08-14 4.16 4.21 4.10 4.20 27.7M
2023-08-11 4.30 4.34 4.16 4.19 44.9M
2023-08-10 4.39 4.44 4.28 4.30 60.5M
2023-08-09 4.60 4.75 4.46 4.49 91.6M
2023-08-08 5.35 5.35 4.67 4.77 142.4M
2023-08-07 4.89 5.13 4.89 5.13 34.7M
2023-08-04 4.26 4.66 4.22 4.66 28.9M
2023-08-03 4.21 4.25 4.18 4.24 5.0M
2023-08-02 4.22 4.28 4.21 4.24 5.2M
2023-08-01 4.25 4.25 4.20 4.22 5.7M
2023-07-31 4.20 4.25 4.18 4.24 6.9M
2023-07-28 4.16 4.27 4.13 4.20 10.7M
2023-07-27 4.16 4.20 4.14 4.15 6.1M
2023-07-26 4.20 4.20 4.16 4.18 9.2M
2023-07-25 4.08 4.19 4.08 4.19 16.6M
2023-07-24 4.08 4.09 4.00 4.05 5.3M
2023-07-21 4.01 4.06 4.01 4.05 5.4M
2023-07-20 4.05 4.08 4.01 4.04 6.1M
2023-07-19 4.00 4.04 3.98 4.03 7.3M
2023-07-18 3.93 4.01 3.91 4.00 7.5M
2023-07-17 3.89 3.95 3.86 3.93 4.5M
2023-07-14 3.93 3.93 3.89 3.89 2.9M
2023-07-13 3.90 3.94 3.89 3.93 4.2M
2023-07-12 3.96 3.96 3.87 3.88 5.0M
2023-07-11 3.95 3.97 3.94 3.96 3.6M
2023-07-10 3.96 3.97 3.93 3.95 3.1M
2023-07-07 3.95 3.97 3.93 3.94 2.8M
2023-07-06 3.97 3.97 3.93 3.95 4.3M
2023-07-05 3.99 4.00 3.95 3.97 5.2M
2023-07-04 3.99 4.03 3.96 4.01 5.6M
2023-07-03 3.95 4.02 3.95 4.01 8.9M
2023-06-30 3.98 4.01 3.94 3.94 9.5M
2023-06-29 3.86 3.93 3.86 3.89 3.6M
2023-06-28 3.91 3.92 3.82 3.91 5.1M
2023-06-27 3.74 3.92 3.73 3.90 10.6M
2023-06-26 3.79 3.79 3.72 3.72 5.4M
2023-06-21 3.82 3.87 3.78 3.78 5.8M
2023-06-20 3.88 3.90 3.83 3.83 5.1M
2023-06-19 3.95 3.96 3.88 3.89 5.7M
2023-06-16 3.97 3.99 3.95 3.96 4.1M
2023-06-15 4.00 4.00 3.94 3.96 4.0M
2023-06-14 3.95 4.01 3.93 4.00 6.1M
2023-06-13 3.94 3.99 3.94 3.95 5.3M
2023-06-12 3.86 3.97 3.80 3.94 12.0M
2023-06-09 3.92 3.94 3.87 3.88 6.4M
2023-06-08 3.88 3.93 3.86 3.91 4.7M
2023-06-07 3.91 3.93 3.86 3.88 3.5M
2023-06-06 3.96 3.97 3.88 3.90 4.9M
2023-06-05 3.95 3.97 3.93 3.95 4.2M
2023-06-02 3.87 3.97 3.86 3.95 6.6M
2023-06-01 3.83 3.90 3.80 3.86 5.1M
2023-05-31 3.87 3.90 3.83 3.83 4.1M
2023-05-30 3.88 3.89 3.82 3.88 7.0M
2023-05-29 3.95 3.97 3.88 3.88 5.9M
2023-05-26 3.94 3.97 3.91 3.95 5.4M
2023-05-25 3.94 3.96 3.89 3.94 7.2M
2023-05-24 3.99 3.99 3.94 3.94 5.3M
2023-05-23 4.03 4.04 3.98 3.99 4.7M
2023-05-22 3.99 4.03 3.96 4.02 4.9M
2023-05-19 3.99 4.01 3.94 3.99 6.3M
2023-05-18 4.03 4.04 3.98 4.00 4.2M
2023-05-17 4.00 4.03 3.96 4.03 6.1M
2023-05-16 4.02 4.02 3.96 3.97 5.3M
2023-05-15 4.02 4.03 3.94 4.01 6.6M
2023-05-12 4.02 4.06 4.00 4.01 4.2M
2023-05-11 4.04 4.05 4.00 4.04 5.0M
2023-05-10 4.00 4.04 3.99 4.02 4.2M
2023-05-09 4.03 4.08 3.99 4.00 7.7M
2023-05-08 4.05 4.07 4.02 4.04 6.5M
2023-05-05 4.08 4.09 4.01 4.06 5.7M
2023-05-04 4.03 4.10 4.02 4.09 7.2M
2023-04-28 4.01 4.10 4.01 4.09 8.6M
2023-04-27 4.04 4.05 3.98 4.00 4.6M
2023-04-26 3.94 4.05 3.94 4.02 7.1M
2023-04-25 4.03 4.05 3.89 3.94 9.7M
2023-04-24 4.02 4.06 3.98 4.03 9.2M
2023-04-21 4.12 4.14 4.01 4.01 12.1M
2023-04-20 4.16 4.18 4.09 4.12 16.4M
2023-04-19 4.27 4.27 4.20 4.20 9.3M
2023-04-18 4.28 4.29 4.24 4.27 6.5M
2023-04-17 4.26 4.30 4.26 4.29 5.9M
2023-04-14 4.27 4.30 4.24 4.26 6.0M
2023-04-13 4.28 4.29 4.25 4.26 8.7M
2023-04-12 4.31 4.35 4.25 4.28 12.4M
2023-04-11 4.29 4.33 4.26 4.31 7.8M
2023-04-10 4.42 4.42 4.26 4.28 13.1M
2023-04-07 4.35 4.42 4.32 4.41 8.7M
2023-04-06 4.32 4.38 4.29 4.36 7.0M
2023-04-04 4.42 4.42 4.33 4.34 9.5M
2023-04-03 4.35 4.44 4.35 4.43 9.3M
2023-03-31 4.31 4.40 4.29 4.37 10.4M
2023-03-30 4.31 4.34 4.24 4.31 11.5M
2023-03-29 4.39 4.40 4.30 4.30 11.1M
2023-03-28 4.49 4.49 4.37 4.37 12.8M
2023-03-27 4.55 4.55 4.43 4.46 13.8M
2023-03-24 4.61 4.61 4.52 4.54 13.6M
2023-03-23 4.62 4.63 4.56 4.60 9.1M
2023-03-22 4.59 4.68 4.58 4.64 10.0M
2023-03-21 4.53 4.60 4.50 4.60 11.0M
2023-03-20 4.51 4.55 4.49 4.50 11.2M
2023-03-17 4.51 4.54 4.48 4.52 9.7M
2023-03-16 4.56 4.57 4.48 4.49 8.0M
2023-03-15 4.50 4.60 4.50 4.57 10.5M
2023-03-14 4.62 4.64 4.45 4.49 15.6M
2023-03-13 4.62 4.64 4.52 4.64 12.3M
2023-03-10 4.73 4.74 4.60 4.60 12.1M
2023-03-09 4.80 4.80 4.72 4.75 7.9M
2023-03-08 4.71 4.79 4.71 4.78 7.5M
2023-03-07 4.87 4.88 4.73 4.73 19.1M
2023-03-06 4.99 5.01 4.85 4.88 18.1M
2023-03-03 5.06 5.09 4.93 4.99 26.2M
2023-03-02 4.94 5.21 4.93 5.04 41.3M
2023-03-01 4.90 4.94 4.88 4.94 9.3M
2023-02-28 4.91 4.91 4.84 4.91 9.9M
2023-02-27 4.98 4.98 4.87 4.88 10.9M
2023-02-24 5.00 5.00 4.90 4.98 11.3M
2023-02-23 5.01 5.11 4.96 5.00 15.9M
2023-02-22 5.00 5.03 4.94 5.01 11.9M
2023-02-21 5.01 5.08 4.94 5.03 17.8M
2023-02-20 4.86 5.03 4.86 5.02 21.8M
2023-02-17 4.91 4.96 4.85 4.86 19.4M
2023-02-16 5.04 5.05 4.81 4.87 27.8M
2023-02-15 5.08 5.09 5.00 5.04 22.3M
2023-02-14 4.97 5.12 4.96 5.10 31.6M
2023-02-13 4.91 5.01 4.86 4.97 22.2M
2023-02-10 4.86 4.93 4.85 4.90 14.1M
2023-02-09 4.82 4.87 4.80 4.86 12.7M
2023-02-08 4.86 4.89 4.81 4.82 12.6M
2023-02-07 4.79 4.94 4.77 4.88 20.8M
2023-02-06 4.81 4.85 4.77 4.79 12.0M
2023-02-03 4.83 4.85 4.73 4.81 19.1M
2023-02-02 4.85 4.87 4.80 4.83 14.6M
2023-02-01 4.79 4.85 4.75 4.85 18.7M
2023-01-31 4.76 4.82 4.73 4.79 15.7M
2023-01-30 4.72 4.82 4.71 4.76 23.0M
2023-01-20 4.61 4.72 4.60 4.69 19.6M
2023-01-19 4.59 4.63 4.58 4.61 11.8M
2023-01-18 4.57 4.65 4.55 4.60 17.3M
2023-01-17 4.60 4.61 4.52 4.54 13.2M
2023-01-16 4.60 4.64 4.56 4.61 15.3M
2023-01-13 4.50 4.67 4.50 4.62 28.6M
2023-01-12 4.52 4.57 4.49 4.51 12.2M
2023-01-11 4.61 4.62 4.51 4.53 18.5M
2023-01-10 4.53 4.67 4.49 4.63 28.0M
2023-01-09 4.55 4.59 4.51 4.52 16.2M
2023-01-06 4.58 4.65 4.53 4.54 18.7M
2023-01-05 4.65 4.68 4.55 4.62 24.4M
2023-01-04 4.51 4.65 4.49 4.64 34.7M
2023-01-03 4.44 4.52 4.41 4.52 23.3M