Jiangsu Gaoke Petrochemical Co Ltd (002778)

002778
🏛️ 중국 →
19.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.97 18.24 17.94 18.11 1.0M
2021-12-30 17.80 18.08 17.77 18.00 0.8M
2021-12-29 17.79 18.00 17.54 17.84 1.1M
2021-12-28 17.70 17.88 17.40 17.77 1.1M
2021-12-27 17.35 17.68 17.10 17.68 1.7M
2021-12-24 17.89 18.09 17.30 17.33 2.2M
2021-12-23 18.18 18.29 17.87 17.94 1.1M
2021-12-22 18.21 18.35 18.12 18.25 0.7M
2021-12-21 18.04 18.19 17.93 18.16 0.6M
2021-12-20 17.87 18.22 17.76 18.04 0.9M
2021-12-17 18.37 18.43 17.92 17.95 1.5M
2021-12-16 18.40 18.62 18.28 18.40 0.8M
2021-12-15 18.48 18.90 18.40 18.47 1.7M
2021-12-14 18.40 18.53 18.25 18.50 0.6M
2021-12-13 18.72 18.85 18.38 18.38 1.1M
2021-12-10 18.89 19.16 18.69 18.82 1.3M
2021-12-09 18.63 18.88 18.28 18.88 2.5M
2021-12-08 18.70 18.87 18.48 18.63 0.9M
2021-12-07 18.84 19.02 18.49 18.63 1.9M
2021-12-06 19.29 19.55 18.86 18.88 1.8M
2021-12-03 19.48 19.48 18.95 19.20 1.8M
2021-12-02 19.03 19.62 18.88 19.41 2.5M
2021-12-01 19.10 19.35 18.80 19.20 2.4M
2021-11-30 18.29 19.55 18.10 19.01 4.0M
2021-11-29 18.71 18.71 18.05 18.30 2.1M
2021-11-26 19.24 19.28 18.73 19.07 1.7M
2021-11-25 18.93 19.24 18.50 19.24 2.7M
2021-11-24 18.81 19.28 18.60 18.92 1.9M
2021-11-23 19.40 19.40 18.68 18.82 2.6M
2021-11-22 19.10 19.79 18.92 19.45 2.8M
2021-11-19 18.87 19.46 18.70 19.18 2.5M
2021-11-18 19.19 19.35 18.83 18.87 2.0M
2021-11-17 18.84 19.24 18.36 19.19 2.5M
2021-11-16 19.27 19.27 18.58 18.71 2.7M
2021-11-15 18.64 19.41 18.64 19.30 3.1M
2021-11-12 18.36 19.17 18.24 18.90 4.3M
2021-11-11 18.49 18.49 18.05 18.37 2.4M
2021-11-10 17.85 18.45 17.67 18.16 2.6M
2021-11-09 18.04 18.04 17.60 17.85 1.0M
2021-11-08 17.78 18.08 17.70 17.90 0.8M
2021-11-05 18.06 18.22 17.77 17.78 1.4M
2021-11-04 18.14 18.28 17.88 18.06 1.3M
2021-11-03 17.90 18.38 17.89 18.05 1.8M
2021-11-02 17.87 18.22 17.60 17.90 1.6M
2021-11-01 17.70 18.05 17.30 17.88 1.2M
2021-10-29 17.69 17.90 16.40 17.72 2.4M
2021-10-28 17.94 18.15 17.70 17.70 1.5M
2021-10-27 18.10 18.17 17.56 18.04 1.3M
2021-10-26 18.06 18.25 17.71 18.08 1.4M
2021-10-25 17.53 18.38 17.25 18.10 1.9M
2021-10-22 17.80 18.19 17.21 17.52 1.5M
2021-10-21 17.72 18.03 17.58 17.80 1.1M
2021-10-20 18.55 18.55 17.72 17.72 1.7M
2021-10-19 18.12 18.60 17.80 18.47 2.5M
2021-10-18 18.10 18.47 17.98 18.33 1.7M
2021-10-15 17.96 18.16 17.75 17.99 0.7M
2021-10-14 17.90 18.12 17.71 17.98 0.7M
2021-10-13 17.92 18.13 17.60 18.12 1.6M
2021-10-12 17.89 18.54 17.70 17.91 2.5M
2021-10-11 18.50 19.32 17.32 17.91 4.3M
2021-10-08 16.64 18.06 16.64 18.06 2.7M
2021-09-30 16.45 16.50 16.20 16.42 0.5M
2021-09-29 16.22 16.80 16.10 16.36 0.8M
2021-09-28 16.07 16.60 16.07 16.40 0.7M
2021-09-27 17.03 17.10 16.00 16.05 1.4M
2021-09-24 17.37 17.45 16.88 16.89 1.1M
2021-09-23 17.74 17.99 17.28 17.37 1.0M
2021-09-22 17.30 17.78 17.10 17.75 1.0M
2021-09-17 17.62 17.89 17.12 17.38 1.5M
2021-09-16 18.55 18.55 17.68 17.72 1.8M
2021-09-15 17.98 18.50 17.72 18.28 2.2M
2021-09-14 17.90 18.25 17.61 18.09 1.9M
2021-09-13 17.35 17.99 17.06 17.87 1.6M
2021-09-10 17.98 18.00 17.18 17.29 1.5M
2021-09-09 17.49 17.98 17.30 17.94 2.4M
2021-09-08 17.40 17.65 17.22 17.30 0.9M
2021-09-07 17.50 17.57 17.38 17.45 0.8M
2021-09-06 17.52 17.69 17.29 17.42 1.1M
2021-09-03 16.93 17.64 16.93 17.30 1.1M
2021-09-02 17.02 17.21 16.73 16.95 0.7M
2021-09-01 17.98 17.98 16.86 17.02 1.1M
2021-08-31 17.50 17.65 17.31 17.42 1.0M
2021-08-30 17.50 17.86 17.25 17.31 1.5M
2021-08-27 17.92 18.07 16.96 17.70 2.8M
2021-08-26 16.91 17.87 16.80 17.77 2.1M
2021-08-25 16.17 16.91 16.17 16.90 1.5M
2021-08-24 16.50 16.64 16.31 16.38 0.8M
2021-08-23 16.28 16.62 16.05 16.50 1.1M
2021-08-20 16.40 16.42 16.00 16.16 0.7M
2021-08-19 16.23 16.44 16.20 16.39 0.6M
2021-08-18 15.95 16.35 15.89 16.23 0.6M
2021-08-17 16.28 16.41 15.70 15.81 0.7M
2021-08-16 16.20 16.44 16.16 16.28 0.6M
2021-08-13 16.05 16.35 16.00 16.32 0.7M
2021-08-12 16.45 16.54 16.13 16.17 0.6M
2021-08-11 15.80 16.36 15.74 16.19 0.8M
2021-08-10 15.65 15.87 15.60 15.85 0.8M
2021-08-09 15.68 15.80 15.64 15.70 0.5M
2021-08-06 15.80 15.82 15.56 15.65 0.6M
2021-08-05 16.30 16.30 15.77 15.88 0.7M
2021-08-04 16.28 16.40 16.00 16.20 0.8M
2021-08-03 16.20 16.35 16.00 16.28 0.8M
2021-08-02 15.95 16.23 15.47 16.12 1.3M
2021-07-30 16.15 16.22 15.90 15.95 0.5M
2021-07-29 16.18 16.52 16.06 16.19 0.8M
2021-07-28 16.10 16.39 15.75 16.30 0.8M
2021-07-27 16.10 16.55 16.08 16.18 0.5M
2021-07-26 16.73 16.73 15.96 16.05 1.1M
2021-07-23 16.65 16.92 16.59 16.74 0.8M
2021-07-22 16.50 16.80 16.41 16.65 0.6M
2021-07-21 16.57 16.70 16.45 16.61 0.6M
2021-07-20 16.72 16.73 16.50 16.56 0.4M
2021-07-19 17.02 17.03 16.61 16.72 0.9M
2021-07-16 16.90 17.27 16.89 17.02 0.4M
2021-07-15 17.41 17.41 16.88 17.07 0.5M
2021-07-14 17.45 17.60 17.20 17.21 0.7M
2021-07-13 17.45 17.75 17.42 17.50 0.7M
2021-07-12 17.80 18.10 17.39 17.61 0.9M
2021-07-09 17.56 17.80 17.21 17.73 0.6M
2021-07-08 18.20 18.41 17.46 17.56 1.1M
2021-07-07 18.01 18.45 17.90 18.20 0.6M
2021-07-06 18.31 18.47 17.75 18.01 1.1M
2021-07-05 18.40 18.65 18.17 18.31 0.6M
2021-07-02 18.21 18.46 18.20 18.37 0.7M
2021-07-01 18.50 18.61 18.05 18.21 1.5M
2021-06-30 18.50 19.55 18.21 18.71 4.3M
2021-06-29 18.25 18.48 18.04 18.12 0.7M
2021-06-28 18.53 18.80 18.20 18.21 1.2M
2021-06-25 17.83 18.54 17.61 18.52 3.0M
2021-06-24 17.68 18.18 17.38 17.86 1.1M
2021-06-23 17.19 17.88 17.13 17.72 1.2M
2021-06-22 16.95 17.46 16.95 17.33 0.7M
2021-06-21 17.10 17.37 16.96 17.17 0.7M
2021-06-18 16.57 17.40 16.27 17.15 1.4M
2021-06-17 16.99 17.14 16.50 16.57 1.2M
2021-06-16 17.16 17.25 16.87 16.99 0.7M
2021-06-15 17.40 17.40 16.89 16.99 0.6M
2021-06-11 17.29 17.45 17.05 17.18 0.6M
2021-06-10 17.62 17.70 17.15 17.21 0.8M
2021-06-09 17.37 17.65 17.13 17.60 0.7M
2021-06-08 17.01 17.94 16.95 17.39 2.0M
2021-06-07 17.60 17.80 15.91 17.14 1.4M
2021-06-04 17.99 18.35 17.26 17.68 2.2M
2021-06-03 17.71 17.83 17.44 17.71 0.9M
2021-06-02 17.60 17.96 17.31 17.68 1.9M
2021-06-01 17.61 17.82 17.44 17.60 1.6M
2021-05-31 17.64 17.99 17.19 17.74 1.2M
2021-05-28 17.57 18.07 17.53 17.72 1.4M
2021-05-27 17.76 18.42 17.54 17.59 1.5M
2021-05-26 18.54 18.54 17.74 17.79 1.6M
2021-05-25 17.89 18.55 17.69 18.50 3.1M
2021-05-24 18.74 18.92 17.36 17.92 3.9M
2021-05-21 18.21 19.04 18.14 18.89 2.4M
2021-05-20 18.46 18.46 18.12 18.44 1.1M
2021-05-19 18.24 18.54 18.07 18.39 1.8M
2021-05-18 17.51 18.43 17.50 18.23 1.5M
2021-05-17 18.07 18.19 17.65 17.89 1.9M
2021-05-14 17.93 18.28 17.86 18.16 1.1M
2021-05-13 18.20 18.44 17.93 18.18 1.2M
2021-05-12 18.17 18.31 17.86 18.22 1.1M
2021-05-11 18.21 18.47 17.91 18.18 2.2M
2021-05-10 17.86 18.31 17.61 18.23 3.0M
2021-05-07 16.82 17.71 16.82 17.51 3.0M
2021-05-06 17.21 17.55 16.99 17.04 1.4M
2021-04-30 17.03 17.36 16.71 17.21 1.4M
2021-04-29 17.29 17.40 16.94 17.03 1.6M
2021-04-28 17.50 17.87 17.17 17.34 2.1M
2021-04-27 16.51 17.54 16.28 17.50 3.4M
2021-04-26 17.06 17.22 16.56 16.61 1.7M
2021-04-23 17.49 17.71 15.93 17.26 3.8M
2021-04-22 16.79 17.41 16.65 17.25 3.1M
2021-04-21 16.66 17.04 16.41 16.81 1.4M
2021-04-20 16.76 17.14 16.49 16.56 1.7M
2021-04-19 16.63 17.06 16.63 16.79 2.1M
2021-04-16 16.47 16.84 16.32 16.61 1.6M
2021-04-15 15.86 16.71 15.79 16.41 1.8M
2021-04-14 15.30 16.34 15.09 15.86 1.6M
2021-04-13 16.12 16.12 15.36 15.39 2.1M
2021-04-12 16.43 16.45 15.79 16.25 1.9M
2021-04-09 15.77 16.79 15.68 16.49 3.4M
2021-04-08 15.80 15.97 15.68 15.78 0.8M
2021-04-07 15.79 15.98 15.66 15.88 0.8M
2021-04-06 15.51 15.86 15.36 15.77 1.4M
2021-04-02 15.70 15.70 15.49 15.49 0.7M
2021-04-01 15.57 15.76 15.43 15.64 1.1M
2021-03-31 15.51 15.84 15.26 15.54 1.5M
2021-03-30 15.44 15.64 15.17 15.46 1.2M
2021-03-29 15.29 15.63 15.09 15.55 1.8M
2021-03-26 15.14 15.30 15.00 15.08 1.2M
2021-03-25 15.26 15.57 14.91 15.07 1.9M
2021-03-24 15.36 15.61 15.29 15.41 0.9M
2021-03-23 15.66 15.76 15.39 15.49 1.2M
2021-03-22 15.64 15.80 15.54 15.76 1.0M
2021-03-19 15.57 15.92 15.50 15.81 1.0M
2021-03-18 15.92 16.06 15.72 15.75 0.9M
2021-03-17 15.91 16.13 15.64 15.92 0.9M
2021-03-16 15.79 16.11 15.44 16.00 1.0M
2021-03-15 15.89 16.24 15.73 15.84 1.0M
2021-03-12 16.13 16.32 15.72 15.81 1.0M
2021-03-11 15.95 16.27 15.81 16.14 0.8M
2021-03-10 16.68 16.84 15.91 16.03 1.3M
2021-03-09 17.36 17.45 16.37 16.59 2.2M
2021-03-08 17.64 17.98 17.30 17.38 2.0M
2021-03-05 17.15 18.14 17.15 17.63 2.4M
2021-03-04 16.86 17.79 16.70 17.14 2.6M
2021-03-03 16.41 16.79 16.29 16.63 0.9M
2021-03-02 16.64 16.71 16.43 16.49 0.9M
2021-03-01 16.50 16.96 16.46 16.70 1.8M
2021-02-26 15.86 16.79 15.74 16.71 2.6M
2021-02-25 16.31 16.78 16.04 16.15 2.0M
2021-02-24 16.21 16.39 15.82 15.88 0.9M
2021-02-23 17.00 17.00 16.08 16.21 1.1M
2021-02-22 15.89 16.80 15.71 16.44 1.7M
2021-02-19 15.76 16.02 15.51 15.91 0.8M
2021-02-18 14.96 15.89 14.96 15.76 1.1M
2021-02-10 15.31 15.31 14.82 14.92 1.0M
2021-02-09 15.12 15.36 14.92 15.16 0.4M
2021-02-08 15.62 15.62 15.05 15.14 0.7M
2021-02-05 15.64 15.81 15.18 15.41 0.8M
2021-02-04 15.57 15.79 15.33 15.69 0.7M
2021-02-03 15.94 16.06 15.65 15.79 0.7M
2021-02-02 15.56 16.44 15.53 16.06 1.5M
2021-02-01 15.84 16.34 15.56 15.75 1.0M
2021-01-29 15.45 16.22 15.45 15.84 1.3M
2021-01-28 15.36 16.28 15.29 16.06 1.1M
2021-01-27 15.91 16.01 15.49 15.53 1.4M
2021-01-26 16.43 16.56 15.69 16.06 1.6M
2021-01-25 17.23 17.43 16.31 16.43 1.1M
2021-01-22 17.58 17.61 17.00 17.18 1.1M
2021-01-21 17.79 17.89 17.50 17.57 0.8M
2021-01-20 17.57 17.94 17.54 17.86 0.9M
2021-01-19 17.54 17.96 17.15 17.66 1.6M
2021-01-18 15.80 17.65 15.80 17.65 2.4M
2021-01-15 15.54 16.26 15.54 16.04 1.6M
2021-01-14 15.36 16.01 15.26 15.43 1.1M
2021-01-13 16.56 16.61 15.11 15.86 2.6M
2021-01-12 16.32 16.70 16.26 16.61 0.7M
2021-01-11 16.87 17.01 16.26 16.32 1.4M
2021-01-08 17.50 17.50 16.55 17.04 1.1M
2021-01-07 17.51 17.71 16.84 17.00 1.9M
2021-01-06 17.97 18.11 17.29 17.39 1.6M
2021-01-05 17.86 18.41 17.86 18.07 1.2M
2021-01-04 16.96 18.21 16.95 18.01 3.0M