Shenzhen Nanshan Power Co Ltd (000037)

000037
🏛️ 중국 →
8.48
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 7.85 8.12 7.83 8.02 7.7M
2022-12-29 7.95 7.97 7.80 7.80 8.9M
2022-12-28 8.07 8.24 7.94 8.05 9.5M
2022-12-27 8.22 8.22 7.97 8.07 7.8M
2022-12-26 8.00 8.20 7.91 8.19 7.3M
2022-12-23 7.81 8.06 7.61 8.02 8.7M
2022-12-22 8.17 8.29 7.90 7.90 9.5M
2022-12-21 8.30 8.38 8.13 8.20 7.6M
2022-12-20 8.18 8.48 8.04 8.33 11.3M
2022-12-19 8.50 8.78 8.13 8.25 14.8M
2022-12-16 8.73 9.06 8.52 8.56 21.2M
2022-12-15 8.88 8.99 8.76 8.84 19.0M
2022-12-14 9.17 9.85 8.91 9.00 34.1M
2022-12-13 8.84 9.49 8.84 9.30 41.6M
2022-12-12 9.14 9.14 8.75 8.82 35.3M
2022-12-09 8.39 9.14 8.31 9.14 32.8M
2022-12-08 8.45 8.45 8.24 8.31 9.8M
2022-12-07 8.42 8.47 8.25 8.45 9.9M
2022-12-06 8.66 8.75 8.36 8.49 18.6M
2022-12-05 8.50 9.05 8.45 8.77 24.9M
2022-12-02 8.65 8.65 8.47 8.53 13.2M
2022-12-01 8.65 8.88 8.63 8.68 17.7M
2022-11-30 8.57 8.98 8.50 8.80 23.5M
2022-11-29 8.50 8.65 8.44 8.61 15.5M
2022-11-28 8.23 8.68 8.20 8.58 17.3M
2022-11-25 8.36 8.47 8.28 8.44 11.4M
2022-11-24 8.51 8.65 8.35 8.36 17.7M
2022-11-23 8.15 8.97 8.06 8.67 30.5M
2022-11-22 8.17 8.40 8.12 8.25 13.3M
2022-11-21 8.49 8.49 8.17 8.20 17.8M
2022-11-18 8.37 8.60 8.22 8.55 22.6M
2022-11-17 8.47 8.56 8.34 8.43 16.1M
2022-11-16 8.70 8.98 8.40 8.52 30.3M
2022-11-15 8.13 9.05 8.04 8.76 44.2M
2022-11-14 8.04 8.24 7.94 8.23 23.1M
2022-11-11 8.30 8.41 8.06 8.08 31.0M
2022-11-10 8.70 8.79 8.19 8.19 43.8M
2022-11-09 9.51 9.51 8.57 9.10 65.5M
2022-11-08 8.80 8.80 8.66 8.80 15.0M
2022-11-07 8.00 8.00 8.00 8.00 3.7M
2022-11-04 7.20 7.33 7.19 7.27 5.9M
2022-11-03 7.19 7.26 7.11 7.16 6.0M
2022-11-02 7.10 7.33 7.05 7.25 8.5M
2022-11-01 6.79 7.09 6.77 7.06 6.0M
2022-10-31 6.76 6.87 6.72 6.78 4.6M
2022-10-28 7.15 7.17 6.76 6.76 6.5M
2022-10-27 7.12 7.22 7.12 7.15 4.9M
2022-10-26 6.93 7.19 6.91 7.16 5.8M
2022-10-25 6.95 7.01 6.82 6.99 4.9M
2022-10-24 7.14 7.23 6.92 6.94 5.8M
2022-10-21 7.13 7.28 7.12 7.14 5.3M
2022-10-20 7.19 7.21 7.08 7.09 4.7M
2022-10-19 7.28 7.29 7.18 7.19 3.9M
2022-10-18 7.39 7.39 7.24 7.25 5.7M
2022-10-17 7.28 7.35 7.17 7.34 5.5M
2022-10-14 7.31 7.33 7.22 7.27 7.0M
2022-10-13 7.01 7.32 6.99 7.27 8.6M
2022-10-12 6.88 7.06 6.82 7.05 5.1M
2022-10-11 6.84 6.89 6.62 6.89 5.6M
2022-10-10 6.94 7.06 6.71 6.75 5.2M
2022-09-30 6.89 7.01 6.81 6.94 6.2M
2022-09-29 7.00 7.10 6.85 6.89 5.9M
2022-09-28 7.24 7.30 6.97 6.98 7.2M
2022-09-27 7.15 7.26 7.03 7.25 7.3M
2022-09-26 7.14 7.43 7.05 7.10 7.7M
2022-09-23 7.46 7.69 7.21 7.21 11.1M
2022-09-22 7.46 7.55 7.39 7.41 6.9M
2022-09-21 7.51 7.60 7.35 7.54 10.1M
2022-09-20 7.42 7.50 7.37 7.46 6.5M
2022-09-19 7.40 7.42 7.18 7.36 6.9M
2022-09-16 7.61 7.75 7.35 7.35 9.5M
2022-09-15 8.00 8.06 7.57 7.70 12.7M
2022-09-14 7.90 7.97 7.76 7.87 13.1M
2022-09-13 8.16 8.23 8.02 8.07 14.1M
2022-09-09 8.33 8.41 8.11 8.20 20.1M
2022-09-08 8.55 8.89 8.37 8.43 30.8M
2022-09-07 8.48 8.72 8.33 8.61 30.6M
2022-09-06 8.31 8.65 8.21 8.59 34.7M
2022-09-05 8.39 8.47 8.10 8.24 31.7M
2022-09-02 8.82 9.05 8.47 8.47 56.3M
2022-09-01 10.32 10.44 9.41 9.41 62.6M
2022-08-31 10.11 11.81 9.87 10.46 93.8M
2022-08-30 10.07 10.77 9.85 10.77 83.5M
2022-08-29 9.48 9.79 9.48 9.79 17.6M
2022-08-26 8.04 8.90 8.03 8.90 24.7M
2022-08-25 8.32 8.37 7.96 8.09 8.7M
2022-08-24 8.65 8.66 8.30 8.31 10.0M
2022-08-23 8.21 8.66 8.10 8.65 16.4M
2022-08-22 8.53 8.74 8.35 8.38 11.7M
2022-08-19 8.50 8.64 8.33 8.51 14.7M
2022-08-18 8.78 8.88 8.51 8.52 19.4M
2022-08-17 8.55 9.46 8.52 8.91 29.0M
2022-08-16 8.70 8.84 8.53 8.60 12.9M
2022-08-15 8.60 8.85 8.41 8.67 18.2M
2022-08-12 8.44 8.63 8.35 8.54 14.7M
2022-08-11 8.35 8.45 8.32 8.44 8.6M
2022-08-10 8.51 8.66 8.30 8.42 9.8M
2022-08-09 8.57 8.60 8.38 8.44 13.2M
2022-08-08 8.48 8.72 8.32 8.60 20.7M
2022-08-05 8.68 8.85 8.30 8.41 35.3M
2022-08-04 7.61 8.40 7.61 8.40 9.2M
2022-08-03 7.45 7.92 7.45 7.64 7.6M
2022-08-02 8.00 8.00 7.39 7.59 12.1M
2022-08-01 8.18 8.24 7.95 8.02 10.1M
2022-07-29 8.11 8.51 8.06 8.24 14.6M
2022-07-28 8.11 8.29 8.05 8.11 7.0M
2022-07-27 8.11 8.27 8.07 8.11 6.0M
2022-07-26 8.03 8.16 7.83 8.15 8.4M
2022-07-25 8.28 8.32 8.04 8.07 10.3M
2022-07-22 8.12 8.47 8.06 8.31 16.6M
2022-07-21 8.14 8.25 8.05 8.11 7.4M
2022-07-20 8.25 8.29 8.12 8.18 7.4M
2022-07-19 8.19 8.30 8.05 8.25 13.8M
2022-07-18 7.60 8.34 7.60 8.20 19.6M
2022-07-15 7.75 7.93 7.67 7.69 12.9M
2022-07-14 8.27 8.27 8.00 8.03 11.5M
2022-07-13 8.06 8.30 7.75 8.23 19.5M
2022-07-12 8.22 8.30 8.08 8.10 11.6M
2022-07-11 8.07 8.32 8.03 8.27 14.4M
2022-07-08 8.17 8.28 8.05 8.13 13.2M
2022-07-07 8.16 8.41 8.03 8.17 14.8M
2022-07-06 8.41 8.58 8.11 8.26 20.0M
2022-07-05 8.12 8.60 8.05 8.60 29.6M
2022-07-04 8.41 8.42 8.03 8.20 18.4M
2022-07-01 8.20 8.59 8.11 8.39 29.1M
2022-06-30 8.02 8.22 8.00 8.17 21.4M
2022-06-29 8.59 8.77 8.07 8.09 34.2M
2022-06-28 8.70 8.88 8.49 8.59 40.3M
2022-06-27 9.42 9.58 9.01 9.01 52.5M
2022-06-24 9.92 10.98 9.76 10.01 71.5M
2022-06-23 10.01 11.29 9.23 10.50 87.2M
2022-06-22 9.69 10.26 9.41 10.26 22.9M
2022-06-21 8.90 9.33 8.81 9.33 66.9M
2022-06-20 7.85 8.48 7.67 8.48 40.3M
2022-06-17 6.91 7.71 6.87 7.71 18.4M
2022-06-16 7.31 7.39 6.96 7.01 19.1M
2022-06-15 7.69 7.95 7.38 7.46 37.2M
2022-06-14 7.33 7.33 7.33 7.33 8.6M
2022-06-13 6.81 6.81 6.60 6.66 5.7M
2022-06-10 6.80 6.94 6.79 6.80 8.2M
2022-06-09 6.72 7.39 6.71 6.89 12.9M
2022-06-08 6.61 6.96 6.61 6.80 9.6M
2022-06-07 6.80 6.81 6.50 6.62 8.2M
2022-06-06 6.83 6.90 6.74 6.81 5.2M
2022-06-02 6.90 6.92 6.77 6.80 6.1M
2022-06-01 6.93 6.95 6.73 6.93 8.5M
2022-05-31 6.81 7.07 6.70 6.96 9.5M
2022-05-30 6.78 6.85 6.67 6.83 7.4M
2022-05-27 6.91 6.98 6.71 6.73 8.5M
2022-05-26 7.17 7.20 6.86 6.88 9.8M
2022-05-25 6.96 7.35 6.80 7.19 14.8M
2022-05-24 6.87 7.45 6.66 7.13 19.1M
2022-05-23 6.90 7.00 6.78 6.92 11.6M
2022-05-20 7.06 7.44 7.01 7.07 17.6M
2022-05-19 7.50 7.59 7.10 7.26 29.2M
2022-05-18 6.84 7.73 6.68 7.73 34.1M
2022-05-17 6.54 7.03 6.54 7.03 13.3M
2022-05-16 7.00 7.36 6.31 6.39 22.4M
2022-05-13 6.06 6.81 5.97 6.81 19.8M
2022-05-12 5.66 6.19 5.66 6.19 6.2M
2022-05-11 5.78 5.82 5.60 5.63 3.9M
2022-05-10 5.75 5.82 5.71 5.79 1.4M
2022-05-09 5.76 5.81 5.65 5.78 1.1M
2022-05-06 5.72 5.72 5.60 5.71 1.9M
2022-05-05 5.56 5.81 5.50 5.78 2.5M
2022-04-29 5.47 5.70 5.43 5.63 2.7M
2022-04-28 5.34 5.52 5.27 5.41 2.6M
2022-04-27 5.20 5.38 5.07 5.37 2.8M
2022-04-26 5.45 5.56 5.15 5.16 2.7M
2022-04-25 5.95 5.95 5.40 5.45 3.3M
2022-04-22 5.88 6.03 5.76 5.96 4.1M
2022-04-21 6.20 6.30 5.94 5.94 2.9M
2022-04-20 6.20 6.26 6.12 6.14 1.3M
2022-04-19 6.18 6.29 6.16 6.20 1.2M
2022-04-18 6.10 6.24 6.03 6.20 1.4M
2022-04-15 6.24 6.29 6.12 6.19 2.6M
2022-04-14 6.36 6.38 6.23 6.24 1.9M
2022-04-13 6.69 6.69 6.30 6.34 2.8M
2022-04-12 6.48 6.55 6.30 6.54 2.0M
2022-04-11 6.58 6.61 6.39 6.48 1.7M
2022-04-08 6.68 6.70 6.53 6.58 1.5M
2022-04-07 6.79 6.81 6.63 6.68 1.6M
2022-04-06 6.56 6.79 6.50 6.79 3.2M
2022-04-01 6.60 6.60 6.46 6.56 2.3M
2022-03-31 6.57 6.65 6.49 6.58 1.6M
2022-03-30 6.57 6.58 6.51 6.54 1.5M
2022-03-29 6.69 6.69 6.48 6.51 2.3M
2022-03-28 6.62 6.74 6.48 6.64 3.1M
2022-03-25 6.77 6.84 6.69 6.71 2.3M
2022-03-24 6.82 6.83 6.70 6.77 3.3M
2022-03-23 6.89 6.91 6.80 6.83 2.5M
2022-03-22 6.96 6.96 6.83 6.90 2.1M
2022-03-21 6.94 7.00 6.85 6.95 3.3M
2022-03-18 6.75 7.14 6.69 7.00 6.0M
2022-03-17 6.48 6.97 6.43 6.88 10.4M
2022-03-16 6.35 6.38 6.06 6.34 3.5M
2022-03-15 6.59 6.59 6.16 6.20 3.0M
2022-03-14 6.67 6.67 6.51 6.58 1.5M
2022-03-11 6.65 6.70 6.46 6.68 2.0M
2022-03-10 6.65 6.75 6.58 6.65 2.2M
2022-03-09 6.72 6.82 6.31 6.56 2.5M
2022-03-08 6.85 6.91 6.65 6.72 2.6M
2022-03-07 7.00 7.08 6.86 6.91 1.6M
2022-03-04 7.06 7.07 6.96 6.98 2.0M
2022-03-03 7.00 7.13 7.00 7.07 3.5M
2022-03-02 6.88 6.95 6.86 6.95 1.6M
2022-03-01 6.90 6.95 6.84 6.90 1.4M
2022-02-28 6.90 7.00 6.80 6.88 1.7M
2022-02-25 6.84 6.99 6.84 6.91 2.0M
2022-02-24 6.98 7.10 6.76 6.83 3.8M
2022-02-23 7.05 7.12 6.99 6.99 3.2M
2022-02-22 7.12 7.12 7.01 7.06 1.4M
2022-02-21 7.09 7.12 6.95 7.12 1.8M
2022-02-18 6.99 7.01 6.91 7.00 1.3M
2022-02-17 7.05 7.08 6.94 6.96 1.3M
2022-02-16 6.92 7.05 6.92 7.02 1.1M
2022-02-15 7.10 7.10 6.89 6.94 1.5M
2022-02-14 7.04 7.10 7.00 7.04 0.8M
2022-02-11 7.17 7.17 7.02 7.04 1.4M
2022-02-10 7.15 7.18 7.07 7.14 1.3M
2022-02-09 7.12 7.17 7.08 7.15 1.4M
2022-02-08 7.01 7.13 6.96 7.12 2.1M
2022-02-07 6.90 7.01 6.90 6.98 1.4M
2022-01-28 6.81 6.97 6.75 6.90 1.8M
2022-01-27 6.81 6.95 6.73 6.76 2.0M
2022-01-26 6.73 6.82 6.73 6.81 1.7M
2022-01-25 7.10 7.10 6.74 6.76 5.2M
2022-01-24 7.24 7.24 7.11 7.18 1.8M
2022-01-21 7.23 7.27 7.16 7.24 1.7M
2022-01-20 7.38 7.40 7.15 7.23 3.4M
2022-01-19 7.36 7.43 7.31 7.38 2.4M
2022-01-18 7.52 7.52 7.32 7.37 3.8M
2022-01-17 7.42 7.54 7.38 7.44 2.3M
2022-01-14 7.64 7.68 7.42 7.42 3.0M
2022-01-13 7.67 7.74 7.64 7.65 3.1M
2022-01-12 7.71 7.80 7.66 7.71 2.4M
2022-01-11 7.58 7.85 7.56 7.71 5.4M
2022-01-10 7.50 7.59 7.38 7.56 2.7M
2022-01-07 7.83 7.85 7.51 7.53 7.1M
2022-01-06 7.75 7.83 7.72 7.83 3.3M
2022-01-05 7.97 7.97 7.69 7.78 6.2M
2022-01-04 7.86 8.03 7.77 7.99 7.5M