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
2023-12-29 8.00 8.25 7.98 8.22 4.9M
2023-12-28 7.96 8.07 7.88 8.02 4.3M
2023-12-27 7.75 7.95 7.75 7.94 5.2M
2023-12-26 7.82 7.86 7.73 7.75 4.7M
2023-12-25 7.96 7.98 7.81 7.84 4.8M
2023-12-22 8.28 8.28 7.97 8.00 7.0M
2023-12-21 8.20 8.28 8.02 8.23 6.7M
2023-12-20 8.23 8.50 8.21 8.28 9.5M
2023-12-19 8.35 8.37 8.17 8.22 7.1M
2023-12-18 8.75 8.75 8.30 8.35 12.5M
2023-12-15 8.95 8.98 8.63 8.65 18.4M
2023-12-14 8.51 8.85 8.44 8.81 18.7M
2023-12-13 8.40 8.65 8.40 8.50 6.0M
2023-12-12 8.33 8.41 8.29 8.40 3.3M
2023-12-11 8.26 8.37 8.19 8.33 4.9M
2023-12-08 8.42 8.50 8.27 8.29 4.5M
2023-12-07 8.56 8.59 8.38 8.40 5.5M
2023-12-06 8.50 8.61 8.48 8.57 3.0M
2023-12-05 8.71 8.71 8.55 8.55 3.7M
2023-12-04 8.68 8.77 8.68 8.71 3.2M
2023-12-01 8.71 8.76 8.67 8.70 3.2M
2023-11-30 8.66 8.74 8.62 8.70 3.9M
2023-11-29 8.76 8.84 8.66 8.69 4.2M
2023-11-28 8.75 8.85 8.70 8.80 5.0M
2023-11-27 8.64 8.79 8.64 8.75 4.6M
2023-11-24 8.75 8.80 8.65 8.68 4.2M
2023-11-23 8.66 8.79 8.62 8.78 5.1M
2023-11-22 8.77 8.98 8.76 8.76 10.1M
2023-11-21 8.85 8.85 8.76 8.77 4.4M
2023-11-20 8.71 8.81 8.65 8.80 6.0M
2023-11-17 8.63 8.70 8.62 8.70 3.8M
2023-11-16 8.71 8.74 8.65 8.67 3.7M
2023-11-15 8.70 8.74 8.64 8.70 5.0M
2023-11-14 8.72 8.74 8.59 8.66 5.4M
2023-11-13 8.76 8.78 8.64 8.72 7.1M
2023-11-10 8.61 8.71 8.41 8.68 8.7M
2023-11-09 8.54 8.80 8.52 8.62 10.4M
2023-11-08 8.61 8.71 8.50 8.55 5.8M
2023-11-07 8.57 8.58 8.45 8.55 4.4M
2023-11-06 8.51 8.55 8.47 8.55 5.3M
2023-11-03 8.34 8.52 8.33 8.43 5.2M
2023-11-02 8.39 8.45 8.34 8.35 3.7M
2023-11-01 8.38 8.45 8.34 8.40 3.3M
2023-10-31 8.44 8.48 8.34 8.39 3.8M
2023-10-30 8.35 8.49 8.31 8.44 5.8M
2023-10-27 8.30 8.42 8.28 8.40 5.6M
2023-10-26 8.20 8.37 8.12 8.35 6.8M
2023-10-25 8.15 8.28 8.15 8.24 4.6M
2023-10-24 7.95 8.13 7.95 8.10 5.1M
2023-10-23 8.10 8.13 7.88 7.94 4.6M
2023-10-20 8.10 8.23 8.09 8.12 3.4M
2023-10-19 8.19 8.31 8.14 8.16 4.7M
2023-10-18 8.43 8.43 8.22 8.23 5.0M
2023-10-17 8.41 8.48 8.35 8.37 4.2M
2023-10-16 8.46 8.53 8.38 8.44 5.1M
2023-10-13 8.53 8.63 8.45 8.48 5.4M
2023-10-12 8.55 8.59 8.50 8.57 4.2M
2023-10-11 8.62 8.65 8.50 8.55 5.4M
2023-10-10 8.66 8.70 8.55 8.59 6.1M
2023-10-09 8.72 8.72 8.56 8.62 4.8M
2023-09-28 8.62 8.71 8.59 8.69 6.0M
2023-09-27 8.60 8.72 8.55 8.56 6.2M
2023-09-26 8.62 8.72 8.61 8.62 5.6M
2023-09-25 8.88 8.89 8.62 8.66 8.9M
2023-09-22 8.74 8.89 8.70 8.88 7.9M
2023-09-21 8.80 8.90 8.73 8.77 6.5M
2023-09-20 8.90 9.03 8.82 8.84 10.2M
2023-09-19 9.33 9.50 9.00 9.05 15.0M
2023-09-18 9.21 9.39 8.70 9.32 30.7M
2023-09-15 9.78 9.84 9.40 9.45 36.2M
2023-09-14 9.45 10.40 9.45 10.09 56.5M
2023-09-13 9.54 9.70 9.37 9.46 12.7M
2023-09-12 9.70 9.80 9.47 9.51 14.8M
2023-09-11 9.47 9.65 9.38 9.63 11.0M
2023-09-08 9.39 9.65 9.30 9.52 11.0M
2023-09-07 9.60 9.65 9.33 9.35 9.5M
2023-09-06 9.51 9.61 9.40 9.58 10.6M
2023-09-05 9.54 9.68 9.42 9.60 20.6M
2023-09-04 9.37 9.54 9.25 9.54 15.6M
2023-09-01 9.26 9.35 9.17 9.25 14.1M
2023-08-31 9.46 9.75 9.29 9.39 24.2M
2023-08-30 9.40 9.60 9.31 9.43 9.0M
2023-08-29 9.24 9.43 9.16 9.43 9.2M
2023-08-28 9.60 9.66 9.17 9.21 10.4M
2023-08-25 9.49 9.52 9.19 9.21 10.3M
2023-08-24 9.50 9.64 9.42 9.49 7.6M
2023-08-23 9.69 9.83 9.56 9.59 7.8M
2023-08-22 9.73 9.84 9.53 9.75 8.4M
2023-08-21 9.70 9.88 9.70 9.70 6.8M
2023-08-18 10.07 10.12 9.72 9.74 8.4M
2023-08-17 9.87 10.06 9.80 10.05 8.3M
2023-08-16 10.00 10.13 9.89 9.91 9.3M
2023-08-15 10.25 10.28 10.02 10.10 8.7M
2023-08-14 10.08 10.25 10.01 10.25 10.5M
2023-08-11 10.31 10.36 10.06 10.07 11.7M
2023-08-10 10.25 10.43 10.25 10.34 10.0M
2023-08-09 10.65 10.68 10.31 10.35 16.4M
2023-08-08 10.90 11.01 10.61 10.65 19.5M
2023-08-07 10.68 10.83 10.49 10.81 18.1M
2023-08-04 10.93 11.04 10.64 10.68 28.7M
2023-08-03 10.72 11.35 10.57 10.92 34.7M
2023-08-02 11.00 11.07 10.73 10.81 36.5M
2023-08-01 10.62 11.47 10.35 11.38 58.8M
2023-07-31 10.40 10.59 10.30 10.52 13.3M
2023-07-28 10.50 10.55 10.38 10.49 16.9M
2023-07-27 10.81 10.95 10.55 10.57 16.0M
2023-07-26 11.09 11.13 10.67 10.74 18.2M
2023-07-25 10.94 11.08 10.78 11.06 23.0M
2023-07-24 10.78 11.03 10.75 10.93 14.8M
2023-07-21 10.94 11.05 10.79 10.90 16.8M
2023-07-20 11.31 11.36 10.95 10.99 25.2M
2023-07-19 11.54 11.65 11.27 11.31 28.0M
2023-07-18 12.07 12.08 11.39 11.53 36.4M
2023-07-17 12.16 12.34 11.93 12.20 36.2M
2023-07-14 12.02 12.24 11.60 12.08 47.9M
2023-07-13 13.10 13.45 12.34 12.38 60.8M
2023-07-12 13.29 14.21 12.89 13.71 76.5M
2023-07-11 13.55 13.70 13.06 13.48 66.3M
2023-07-10 13.61 14.78 13.25 14.26 98.8M
2023-07-07 12.22 13.68 12.21 13.44 100.6M
2023-07-06 12.03 12.64 11.81 12.44 53.8M
2023-07-05 12.32 12.95 12.14 12.29 70.6M
2023-07-04 12.50 12.72 12.00 12.16 70.3M
2023-07-03 11.75 13.17 11.58 12.85 101.7M
2023-06-30 13.24 13.76 12.24 12.27 97.6M
2023-06-29 13.31 14.00 13.00 13.22 120.8M
2023-06-28 11.59 12.73 11.33 12.73 47.4M
2023-06-27 11.57 11.57 11.20 11.57 86.3M
2023-06-26 9.91 10.52 9.88 10.52 39.4M
2023-06-21 8.67 9.56 8.66 9.56 49.2M
2023-06-20 8.90 8.90 8.67 8.69 18.1M
2023-06-19 8.81 9.01 8.65 8.90 24.4M
2023-06-16 9.10 9.15 8.83 8.96 31.0M
2023-06-15 8.93 9.71 8.92 9.37 45.7M
2023-06-14 9.18 9.39 8.88 8.92 34.4M
2023-06-13 9.50 9.90 9.22 9.29 47.7M
2023-06-12 9.34 10.09 9.34 9.42 65.2M
2023-06-09 8.43 9.33 8.36 9.33 33.1M
2023-06-08 8.46 8.54 8.32 8.48 19.4M
2023-06-07 8.51 8.65 8.34 8.50 21.5M
2023-06-06 8.74 8.94 8.45 8.48 32.6M
2023-06-05 8.78 9.36 8.55 8.83 57.0M
2023-06-02 7.94 8.72 7.94 8.72 20.9M
2023-06-01 7.91 8.35 7.90 7.93 11.8M
2023-05-31 8.00 8.09 7.90 7.95 10.3M
2023-05-30 8.03 8.42 7.97 8.16 17.7M
2023-05-29 7.90 8.15 7.81 8.05 13.7M
2023-05-26 8.00 8.18 7.83 7.91 11.6M
2023-05-25 7.83 8.23 7.83 8.08 16.2M
2023-05-24 7.81 8.03 7.71 7.88 8.5M
2023-05-23 7.88 7.97 7.78 7.80 6.4M
2023-05-22 7.72 8.04 7.72 7.97 10.7M
2023-05-19 7.93 7.94 7.67 7.77 10.6M
2023-05-18 7.96 8.34 7.88 8.00 18.3M
2023-05-17 7.77 7.92 7.65 7.85 10.4M
2023-05-16 7.67 8.10 7.55 7.86 14.7M
2023-05-15 7.61 7.76 7.56 7.67 5.8M
2023-05-12 7.51 7.68 7.51 7.60 3.2M
2023-05-11 7.46 7.57 7.40 7.57 2.7M
2023-05-10 7.46 7.50 7.38 7.41 2.2M
2023-05-09 7.53 7.57 7.43 7.43 3.1M
2023-05-08 7.46 7.57 7.46 7.53 2.6M
2023-05-05 7.52 7.52 7.43 7.50 1.8M
2023-05-04 7.40 7.57 7.29 7.50 3.4M
2023-04-28 7.23 7.40 7.22 7.39 2.1M
2023-04-27 7.25 7.32 7.16 7.26 2.6M
2023-04-26 7.09 7.31 7.00 7.27 3.6M
2023-04-25 7.26 7.27 6.98 7.09 3.9M
2023-04-24 7.18 7.29 7.06 7.23 3.2M
2023-04-21 7.47 7.47 7.18 7.18 4.0M
2023-04-20 7.33 7.55 7.23 7.47 4.6M
2023-04-19 7.41 7.46 7.35 7.36 3.1M
2023-04-18 7.57 7.57 7.46 7.47 2.4M
2023-04-17 7.60 7.64 7.49 7.54 3.8M
2023-04-14 7.48 7.60 7.38 7.60 4.7M
2023-04-13 7.44 7.52 7.41 7.44 3.4M
2023-04-12 7.47 7.52 7.41 7.43 2.9M
2023-04-11 7.54 7.60 7.40 7.48 3.9M
2023-04-10 7.43 7.66 7.40 7.53 6.7M
2023-04-07 7.38 7.52 7.38 7.43 4.0M
2023-04-06 7.41 7.47 7.34 7.40 3.2M
2023-04-04 7.62 7.62 7.41 7.45 5.1M
2023-04-03 7.68 7.70 7.58 7.58 3.7M
2023-03-31 7.60 7.70 7.55 7.70 3.0M
2023-03-30 7.62 7.64 7.52 7.55 2.9M
2023-03-29 7.62 7.70 7.60 7.62 2.6M
2023-03-28 7.70 7.76 7.62 7.63 2.6M
2023-03-27 7.83 7.83 7.61 7.70 4.2M
2023-03-24 7.93 7.93 7.70 7.78 4.7M
2023-03-23 7.89 7.94 7.78 7.84 2.5M
2023-03-22 7.95 7.97 7.86 7.87 2.6M
2023-03-21 7.83 7.91 7.81 7.90 2.4M
2023-03-20 7.83 7.96 7.78 7.83 3.4M
2023-03-17 7.94 7.98 7.86 7.89 2.8M
2023-03-16 7.99 8.00 7.83 7.88 3.1M
2023-03-15 7.83 8.01 7.82 8.00 3.1M
2023-03-14 7.90 7.96 7.70 7.80 3.2M
2023-03-13 8.00 8.09 7.86 7.93 3.3M
2023-03-10 8.07 8.09 7.95 8.00 3.1M
2023-03-09 8.15 8.19 8.09 8.11 1.9M
2023-03-08 8.07 8.15 8.05 8.15 2.3M
2023-03-07 8.23 8.27 8.08 8.08 4.2M
2023-03-06 8.34 8.35 8.22 8.23 3.6M
2023-03-03 8.27 8.36 8.25 8.35 3.0M
2023-03-02 8.29 8.38 8.27 8.30 3.6M
2023-03-01 8.26 8.30 8.21 8.29 3.0M
2023-02-28 8.29 8.29 8.12 8.23 2.9M
2023-02-27 8.29 8.29 8.11 8.18 2.8M
2023-02-24 8.32 8.37 8.22 8.29 3.1M
2023-02-23 8.50 8.50 8.29 8.35 4.3M
2023-02-22 8.42 8.52 8.37 8.47 3.3M
2023-02-21 8.37 8.48 8.34 8.44 4.1M
2023-02-20 8.38 8.43 8.27 8.38 4.5M
2023-02-17 8.38 8.49 8.33 8.38 4.6M
2023-02-16 8.65 8.65 8.22 8.35 7.9M
2023-02-15 8.65 8.72 8.61 8.63 5.9M
2023-02-14 8.61 8.88 8.61 8.71 9.9M
2023-02-13 8.62 8.71 8.58 8.65 8.8M
2023-02-10 8.51 8.62 8.45 8.58 8.5M
2023-02-09 8.46 8.52 8.39 8.50 5.0M
2023-02-08 8.50 8.55 8.44 8.48 5.2M
2023-02-07 8.42 8.49 8.38 8.48 5.4M
2023-02-06 8.46 8.53 8.37 8.41 6.3M
2023-02-03 8.57 8.57 8.32 8.43 8.4M
2023-02-02 8.46 8.60 8.30 8.57 11.2M
2023-02-01 8.28 8.50 8.19 8.44 11.5M
2023-01-31 8.11 8.26 8.05 8.25 8.4M
2023-01-30 8.00 8.20 7.91 8.11 13.5M
2023-01-20 8.13 8.29 8.10 8.27 7.2M
2023-01-19 8.10 8.22 8.06 8.13 4.4M
2023-01-18 8.09 8.38 8.00 8.15 7.0M
2023-01-17 8.10 8.10 7.96 8.05 4.2M
2023-01-16 8.18 8.18 8.05 8.10 3.8M
2023-01-13 8.04 8.12 7.98 8.09 4.2M
2023-01-12 8.01 8.13 8.00 8.04 4.1M
2023-01-11 8.08 8.16 8.00 8.00 4.9M
2023-01-10 8.26 8.26 8.05 8.09 5.3M
2023-01-09 8.30 8.32 8.13 8.20 5.7M
2023-01-06 8.21 8.38 8.18 8.27 7.6M
2023-01-05 8.20 8.28 8.14 8.22 6.4M
2023-01-04 8.17 8.34 8.15 8.19 7.4M
2023-01-03 8.02 8.24 8.00 8.20 8.6M