Qingdao Eastsoft Communic Tech (300183)

300183
🏛️ 중국 →
17.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.00 12.12 11.88 12.05 1.7M
2022-12-29 11.86 12.09 11.86 11.91 2.0M
2022-12-28 12.17 12.19 11.86 11.93 3.6M
2022-12-27 12.34 12.40 12.13 12.22 2.2M
2022-12-26 12.12 12.35 12.06 12.34 1.6M
2022-12-23 12.01 12.18 11.98 12.09 1.7M
2022-12-22 12.24 12.35 12.04 12.04 1.7M
2022-12-21 12.43 12.50 12.15 12.20 1.8M
2022-12-20 12.36 12.60 12.34 12.42 2.1M
2022-12-19 12.83 12.84 12.37 12.49 2.9M
2022-12-16 13.08 13.18 12.78 12.83 3.6M
2022-12-15 12.85 13.37 12.75 13.19 4.6M
2022-12-14 13.13 13.17 12.81 12.83 3.1M
2022-12-13 13.07 13.08 12.72 12.75 3.0M
2022-12-12 12.98 13.14 12.86 13.03 2.6M
2022-12-09 13.04 13.12 12.90 12.96 2.8M
2022-12-08 13.27 13.34 13.02 13.04 2.7M
2022-12-07 13.34 13.46 13.25 13.30 2.8M
2022-12-06 13.55 13.62 13.40 13.46 2.4M
2022-12-05 13.40 13.54 13.32 13.49 2.6M
2022-12-02 13.18 13.45 13.06 13.33 2.8M
2022-12-01 13.15 13.34 13.13 13.17 2.5M
2022-11-30 13.29 13.29 12.99 13.04 2.3M
2022-11-29 12.98 13.25 12.93 13.19 2.5M
2022-11-28 13.08 13.13 12.85 12.95 2.3M
2022-11-25 13.45 13.50 13.14 13.14 2.8M
2022-11-24 13.62 13.77 13.41 13.49 1.9M
2022-11-23 13.78 13.83 13.30 13.57 3.7M
2022-11-22 14.04 14.08 13.75 13.82 2.6M
2022-11-21 13.92 14.13 13.85 14.05 2.4M
2022-11-18 14.24 14.34 14.01 14.04 3.6M
2022-11-17 14.10 14.24 13.86 14.23 3.6M
2022-11-16 14.05 14.33 13.99 14.09 4.9M
2022-11-15 13.33 14.04 13.27 14.01 7.8M
2022-11-14 13.37 13.60 13.27 13.36 3.2M
2022-11-11 13.68 13.80 13.41 13.41 4.1M
2022-11-10 13.62 13.73 13.42 13.44 3.2M
2022-11-09 13.85 13.85 13.60 13.62 2.7M
2022-11-08 13.83 13.84 13.64 13.82 2.8M
2022-11-07 13.97 14.16 13.78 13.87 4.1M
2022-11-04 13.90 13.99 13.75 13.94 3.8M
2022-11-03 13.73 13.90 13.60 13.90 3.5M
2022-11-02 13.85 13.92 13.71 13.80 3.6M
2022-11-01 13.63 13.87 13.51 13.83 4.2M
2022-10-31 13.20 13.69 13.10 13.51 4.0M
2022-10-28 13.60 13.76 13.01 13.08 3.7M
2022-10-27 13.68 13.80 13.52 13.65 4.4M
2022-10-26 13.23 13.68 13.16 13.60 3.3M
2022-10-25 13.23 13.30 12.93 13.13 2.7M
2022-10-24 13.35 13.62 13.07 13.15 4.2M
2022-10-21 13.39 13.45 13.14 13.25 2.5M
2022-10-20 13.16 13.58 12.98 13.38 3.3M
2022-10-19 13.26 13.39 13.18 13.18 1.6M
2022-10-18 13.36 13.41 13.17 13.36 2.3M
2022-10-17 12.87 13.32 12.86 13.30 2.2M
2022-10-14 12.99 13.12 12.82 13.01 2.2M
2022-10-13 12.55 12.98 12.38 12.86 2.8M
2022-10-12 12.09 12.58 11.94 12.56 2.3M
2022-10-11 11.99 12.23 11.90 12.08 1.4M
2022-10-10 12.21 12.50 11.96 12.00 2.0M
2022-09-30 12.49 12.75 12.23 12.25 2.4M
2022-09-29 12.76 12.78 12.41 12.53 2.2M
2022-09-28 13.07 13.07 12.51 12.54 2.3M
2022-09-27 12.73 13.08 12.65 13.07 2.2M
2022-09-26 12.90 13.02 12.66 12.74 2.4M
2022-09-23 13.19 13.22 12.70 12.86 2.8M
2022-09-22 13.23 13.46 13.06 13.18 1.8M
2022-09-21 13.16 13.31 12.86 13.27 2.5M
2022-09-20 13.26 13.45 13.16 13.23 2.1M
2022-09-19 13.57 13.58 13.02 13.15 2.6M
2022-09-16 13.67 13.79 13.38 13.50 3.3M
2022-09-15 14.28 14.28 13.41 13.55 4.4M
2022-09-14 14.23 14.43 14.04 14.14 2.7M
2022-09-13 14.68 14.93 14.48 14.55 2.4M
2022-09-09 14.67 14.75 14.36 14.54 2.7M
2022-09-08 14.81 15.13 14.64 14.73 3.0M
2022-09-07 14.69 14.99 14.50 14.85 4.1M
2022-09-06 14.32 14.93 14.16 14.65 5.8M
2022-09-05 14.30 14.42 13.96 14.20 3.9M
2022-09-02 13.58 14.40 13.42 14.28 5.4M
2022-09-01 13.76 13.90 13.35 13.51 3.3M
2022-08-31 14.38 14.58 13.68 13.72 5.2M
2022-08-30 14.48 14.80 14.29 14.52 3.6M
2022-08-29 14.31 14.75 14.26 14.46 3.9M
2022-08-26 14.90 15.08 14.58 14.69 3.8M
2022-08-25 15.38 15.43 14.60 14.79 5.0M
2022-08-24 15.85 15.92 15.22 15.28 6.4M
2022-08-23 15.76 16.08 15.73 15.91 4.4M
2022-08-22 16.03 16.28 15.68 15.92 5.5M
2022-08-19 16.26 16.45 15.89 15.93 8.2M
2022-08-18 15.56 16.18 15.41 16.12 7.9M
2022-08-17 15.49 15.60 15.32 15.57 4.0M
2022-08-16 15.65 15.76 15.42 15.49 4.6M
2022-08-15 15.69 15.88 15.58 15.73 4.4M
2022-08-12 15.95 16.10 15.65 15.68 6.4M
2022-08-11 15.93 16.34 15.93 16.06 9.2M
2022-08-10 15.66 16.35 15.61 15.92 14.2M
2022-08-09 15.41 15.58 15.18 15.58 7.0M
2022-08-08 15.55 15.61 15.22 15.41 7.2M
2022-08-05 15.15 15.89 15.12 15.58 13.6M
2022-08-04 14.41 15.15 14.41 15.12 8.3M
2022-08-03 14.22 14.74 14.19 14.31 6.4M
2022-08-02 14.81 14.85 14.00 14.19 7.1M
2022-08-01 14.98 15.14 14.83 14.93 5.0M
2022-07-29 15.00 15.29 14.94 14.96 4.6M
2022-07-28 14.81 15.19 14.80 15.04 4.9M
2022-07-27 14.74 14.97 14.62 14.76 3.5M
2022-07-26 14.42 14.86 14.27 14.77 3.9M
2022-07-25 14.90 14.97 14.34 14.38 4.5M
2022-07-22 15.06 15.29 14.66 14.87 5.8M
2022-07-21 14.91 15.32 14.91 15.07 5.4M
2022-07-20 15.08 15.21 14.91 15.04 6.2M
2022-07-19 15.00 15.45 14.90 15.06 11.5M
2022-07-18 14.15 15.00 14.13 15.00 7.1M
2022-07-15 14.45 14.74 14.22 14.22 5.5M
2022-07-14 14.23 14.54 14.12 14.47 6.8M
2022-07-13 13.90 14.30 13.55 14.22 5.6M
2022-07-12 14.17 14.39 13.82 13.88 4.7M
2022-07-11 14.18 14.28 13.88 14.18 4.6M
2022-07-08 13.99 14.48 13.82 14.25 7.5M
2022-07-07 13.64 13.92 13.61 13.86 3.7M
2022-07-06 13.90 14.05 13.59 13.73 5.3M
2022-07-05 14.14 14.24 13.64 13.87 7.0M
2022-07-04 14.50 14.50 13.95 14.18 9.0M
2022-07-01 15.00 15.11 14.38 14.68 9.6M
2022-06-30 14.18 15.22 13.98 14.79 12.8M
2022-06-29 14.40 14.62 13.90 13.94 10.3M
2022-06-28 13.46 14.76 13.31 14.57 13.2M
2022-06-27 13.68 13.71 13.42 13.48 4.4M
2022-06-24 13.50 13.78 13.36 13.61 4.7M
2022-06-23 13.17 13.40 13.04 13.37 4.0M
2022-06-22 13.45 13.51 13.12 13.12 3.5M
2022-06-21 13.37 13.53 13.26 13.40 4.1M
2022-06-20 13.40 13.56 13.33 13.37 3.9M
2022-06-17 13.31 13.50 13.12 13.40 4.6M
2022-06-16 13.00 13.46 12.98 13.34 6.3M
2022-06-15 12.95 13.26 12.87 12.98 5.3M
2022-06-14 12.99 13.03 12.44 12.88 4.1M
2022-06-13 12.80 13.12 12.75 13.01 3.5M
2022-06-10 12.65 12.99 12.63 12.90 3.4M
2022-06-09 13.09 13.13 12.70 12.79 3.5M
2022-06-08 13.21 13.39 12.88 13.18 4.1M
2022-06-07 13.41 13.48 13.16 13.26 4.1M
2022-06-06 13.07 13.46 13.07 13.40 5.5M
2022-06-02 12.76 13.15 12.57 13.07 5.5M
2022-06-01 12.63 12.81 12.60 12.76 3.6M
2022-05-31 12.32 12.72 12.27 12.64 4.3M
2022-05-30 12.45 12.51 12.29 12.44 3.1M
2022-05-27 12.53 12.65 12.22 12.35 3.1M
2022-05-26 12.39 12.57 12.01 12.47 4.1M
2022-05-25 12.08 12.37 12.08 12.32 3.1M
2022-05-24 12.62 12.80 12.07 12.07 5.3M
2022-05-23 12.55 12.80 12.50 12.75 3.1M
2022-05-20 12.59 12.69 12.43 12.55 3.2M
2022-05-19 12.18 12.56 12.18 12.54 3.5M
2022-05-18 12.20 12.51 12.20 12.42 3.3M
2022-05-17 12.19 12.30 12.00 12.26 3.2M
2022-05-16 12.34 12.41 12.06 12.16 3.4M
2022-05-13 12.25 12.35 12.12 12.24 3.1M
2022-05-12 11.87 12.34 11.81 12.25 5.6M
2022-05-11 11.87 12.39 11.84 11.91 5.0M
2022-05-10 11.53 11.93 11.43 11.87 3.3M
2022-05-09 11.43 11.71 11.33 11.59 2.7M
2022-05-06 11.17 11.60 11.15 11.43 3.1M
2022-05-05 11.35 11.62 11.16 11.46 3.4M
2022-04-29 10.84 11.43 10.84 11.33 3.9M
2022-04-28 10.86 11.02 10.60 10.77 3.1M
2022-04-27 10.10 10.99 10.09 10.99 4.4M
2022-04-26 10.93 11.10 10.20 10.32 4.8M
2022-04-25 11.50 11.68 10.88 10.94 4.9M
2022-04-22 12.01 12.01 11.47 11.55 4.0M
2022-04-21 12.60 12.69 11.94 12.04 3.6M
2022-04-20 12.59 12.82 12.50 12.60 3.4M
2022-04-19 12.51 12.68 12.43 12.51 2.3M
2022-04-18 12.10 12.49 12.04 12.46 2.7M
2022-04-15 12.20 12.32 12.03 12.16 2.4M
2022-04-14 12.30 12.41 12.23 12.31 1.8M
2022-04-13 12.50 12.54 12.20 12.23 2.6M
2022-04-12 12.45 12.63 12.11 12.59 3.4M
2022-04-11 12.86 12.88 12.18 12.35 3.8M
2022-04-08 13.06 13.11 12.71 12.86 3.2M
2022-04-07 13.50 13.61 13.05 13.05 4.9M
2022-04-06 13.43 13.63 13.36 13.60 2.4M
2022-04-01 13.43 13.55 13.23 13.43 2.8M
2022-03-31 13.67 13.67 13.42 13.53 2.8M
2022-03-30 13.47 13.70 13.41 13.60 3.4M
2022-03-29 13.86 13.99 13.28 13.38 4.1M
2022-03-28 13.75 13.90 13.43 13.67 2.9M
2022-03-25 13.89 14.08 13.77 13.77 2.9M
2022-03-24 14.24 14.25 13.81 13.83 5.3M
2022-03-23 14.14 14.46 14.08 14.42 4.7M
2022-03-22 14.10 14.30 14.01 14.13 2.9M
2022-03-21 14.31 14.48 14.08 14.26 4.4M
2022-03-18 14.10 14.40 14.06 14.25 3.1M
2022-03-17 14.20 14.59 14.14 14.21 4.6M
2022-03-16 13.75 14.14 13.36 14.06 5.0M
2022-03-15 14.27 14.36 13.45 13.48 3.9M
2022-03-14 14.56 14.75 14.28 14.29 2.3M
2022-03-11 14.41 14.78 14.15 14.78 3.5M
2022-03-10 14.81 15.05 14.53 14.66 4.2M
2022-03-09 14.63 14.85 13.75 14.48 4.1M
2022-03-08 14.81 15.30 14.45 14.71 4.2M
2022-03-07 15.33 15.46 14.90 14.95 4.4M
2022-03-04 15.64 15.84 15.44 15.52 3.6M
2022-03-03 16.05 16.10 15.51 15.58 4.5M
2022-03-02 16.01 16.12 15.82 15.97 2.8M
2022-03-01 16.39 16.39 16.02 16.13 4.4M
2022-02-28 15.92 16.29 15.56 16.26 4.8M
2022-02-25 15.96 16.29 15.65 15.90 4.6M
2022-02-24 16.27 16.63 15.61 15.90 7.2M
2022-02-23 16.01 16.44 15.99 16.38 4.5M
2022-02-22 16.12 16.22 15.89 16.01 3.3M
2022-02-21 15.81 16.36 15.81 16.29 4.7M
2022-02-18 15.65 15.80 15.54 15.78 2.4M
2022-02-17 15.92 15.99 15.62 15.79 3.1M
2022-02-16 15.90 16.04 15.83 15.87 1.9M
2022-02-15 15.68 15.99 15.63 15.76 2.2M
2022-02-14 15.54 15.90 15.54 15.65 2.0M
2022-02-11 15.91 16.04 15.57 15.63 2.8M
2022-02-10 16.13 16.21 15.88 16.02 3.0M
2022-02-09 15.85 16.22 15.82 16.19 2.9M
2022-02-08 15.72 15.86 15.44 15.83 2.6M
2022-02-07 15.65 15.80 15.55 15.70 2.8M
2022-01-28 15.27 15.45 15.03 15.20 2.9M
2022-01-27 15.85 15.89 15.11 15.19 4.4M
2022-01-26 15.56 15.90 15.53 15.88 3.7M
2022-01-25 16.53 16.64 15.40 15.49 5.9M
2022-01-24 16.42 16.67 16.42 16.54 2.1M
2022-01-21 16.84 16.99 16.50 16.50 4.0M
2022-01-20 17.65 17.79 16.80 16.88 7.1M
2022-01-19 17.79 17.98 17.59 17.72 3.7M
2022-01-18 17.99 18.20 17.75 17.81 6.0M
2022-01-17 17.46 17.91 17.46 17.90 5.3M
2022-01-14 17.25 17.51 17.19 17.41 2.6M
2022-01-13 17.58 17.70 17.33 17.37 3.5M
2022-01-12 17.53 17.73 17.33 17.64 4.6M
2022-01-11 17.29 17.62 17.22 17.32 4.2M
2022-01-10 17.13 17.40 16.76 17.29 5.2M
2022-01-07 17.59 17.77 17.05 17.05 8.0M
2022-01-06 17.46 17.76 17.34 17.65 5.9M
2022-01-05 18.25 18.28 17.38 17.60 6.5M
2022-01-04 18.24 18.30 18.11 18.30 5.1M