Roshow Technology Co Ltd (002617)

002617
🏛️ 중국 →
9.32
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 9.28 9.49 9.23 9.23 15.0M
2022-12-29 9.30 9.36 9.16 9.18 13.1M
2022-12-28 9.44 9.45 9.28 9.31 10.2M
2022-12-27 9.59 9.59 9.35 9.45 15.0M
2022-12-26 9.11 9.67 9.09 9.58 20.0M
2022-12-23 9.31 9.39 9.08 9.12 17.5M
2022-12-22 9.54 9.64 9.23 9.40 22.7M
2022-12-21 9.99 10.05 9.30 9.53 33.3M
2022-12-20 9.86 10.09 9.82 10.01 14.1M
2022-12-19 10.34 10.42 9.85 9.97 27.2M
2022-12-16 10.53 10.60 10.38 10.39 25.3M
2022-12-15 10.13 10.87 10.04 10.70 58.2M
2022-12-14 10.29 10.42 10.21 10.22 26.0M
2022-12-13 10.17 10.29 10.00 10.15 20.4M
2022-12-12 10.14 10.36 10.04 10.18 19.1M
2022-12-09 10.19 10.37 10.13 10.26 22.9M
2022-12-08 10.23 10.36 10.12 10.21 17.1M
2022-12-07 10.31 10.41 10.20 10.29 18.7M
2022-12-06 10.23 10.48 10.18 10.37 25.7M
2022-12-05 10.18 10.28 10.08 10.26 19.8M
2022-12-02 10.20 10.29 10.12 10.16 17.1M
2022-12-01 10.19 10.29 10.06 10.08 23.1M
2022-11-30 10.03 10.16 9.95 10.04 18.1M
2022-11-29 9.80 10.07 9.79 10.04 17.8M
2022-11-28 9.87 9.88 9.71 9.80 15.9M
2022-11-25 10.05 10.07 9.88 9.92 16.8M
2022-11-24 10.16 10.23 10.02 10.07 15.2M
2022-11-23 10.11 10.29 9.83 10.16 25.3M
2022-11-22 10.36 10.45 10.09 10.14 29.0M
2022-11-21 10.35 10.52 10.30 10.42 20.7M
2022-11-18 10.74 10.84 10.48 10.48 28.2M
2022-11-17 10.73 10.79 10.50 10.77 29.4M
2022-11-16 10.96 11.13 10.76 10.81 33.1M
2022-11-15 10.44 11.08 10.35 10.95 56.5M
2022-11-14 10.62 11.00 10.42 10.43 34.0M
2022-11-11 10.85 10.93 10.60 10.60 28.0M
2022-11-10 10.82 10.92 10.54 10.55 28.9M
2022-11-09 10.92 11.06 10.83 10.93 20.6M
2022-11-08 11.18 11.18 10.87 10.94 27.2M
2022-11-07 11.17 11.43 11.04 11.09 39.7M
2022-11-04 11.02 11.47 10.95 11.27 58.4M
2022-11-03 10.73 11.15 10.70 11.07 48.0M
2022-11-02 10.82 11.16 10.75 10.83 52.5M
2022-11-01 10.32 11.05 10.32 10.95 44.9M
2022-10-31 9.86 10.49 9.86 10.31 34.6M
2022-10-28 10.40 10.55 9.90 9.93 39.3M
2022-10-27 10.60 10.88 10.51 10.55 33.1M
2022-10-26 10.52 10.89 10.36 10.70 38.3M
2022-10-25 10.58 10.76 10.27 10.53 33.7M
2022-10-24 10.86 11.00 10.44 10.58 42.1M
2022-10-21 10.75 10.85 10.63 10.68 28.3M
2022-10-20 10.55 11.10 10.36 10.78 57.2M
2022-10-19 10.75 10.91 10.61 10.62 34.3M
2022-10-18 10.76 11.08 10.70 10.79 53.3M
2022-10-17 10.57 10.88 10.43 10.85 50.2M
2022-10-14 10.08 10.90 10.04 10.73 58.7M
2022-10-13 10.00 10.18 9.95 9.98 40.8M
2022-10-12 9.39 10.24 9.25 10.11 61.1M
2022-10-11 9.36 9.47 9.28 9.32 22.3M
2022-10-10 9.70 9.75 9.23 9.29 33.1M
2022-09-30 9.88 10.00 9.69 9.70 20.8M
2022-09-29 10.19 10.19 9.86 9.93 25.8M
2022-09-28 10.49 10.58 9.90 9.91 42.5M
2022-09-27 10.50 10.60 10.27 10.49 26.7M
2022-09-26 10.37 10.65 10.30 10.35 25.7M
2022-09-23 10.93 10.96 10.40 10.48 30.4M
2022-09-22 10.71 11.10 10.66 10.82 31.1M
2022-09-21 10.62 10.89 10.52 10.80 29.0M
2022-09-20 10.67 10.98 10.62 10.70 28.7M
2022-09-19 10.93 11.03 10.50 10.58 36.3M
2022-09-16 10.98 11.23 10.91 10.94 30.1M
2022-09-15 11.75 11.83 10.86 11.02 54.6M
2022-09-14 11.64 11.94 11.57 11.73 23.6M
2022-09-13 11.85 12.15 11.63 11.95 35.5M
2022-09-09 11.94 12.04 11.72 11.78 29.0M
2022-09-08 12.18 12.39 11.90 11.94 39.6M
2022-09-07 11.82 12.44 11.82 12.33 57.6M
2022-09-06 11.80 12.00 11.56 11.98 43.6M
2022-09-05 11.53 11.90 11.44 11.72 35.5M
2022-09-02 11.58 11.77 11.41 11.63 40.3M
2022-09-01 11.91 12.16 11.55 11.55 56.4M
2022-08-31 12.90 13.12 12.02 12.08 69.8M
2022-08-30 13.41 13.61 12.90 12.95 53.6M
2022-08-29 12.96 13.74 12.83 13.51 54.9M
2022-08-26 13.51 13.80 13.16 13.38 61.8M
2022-08-25 14.38 14.48 13.28 13.33 100.0M
2022-08-24 15.38 15.45 14.26 14.29 124.1M
2022-08-23 14.58 16.07 14.42 15.54 192.3M
2022-08-22 14.65 15.07 14.45 14.65 92.3M
2022-08-19 14.69 15.29 14.29 14.38 140.8M
2022-08-18 14.06 14.79 13.56 14.73 146.4M
2022-08-17 14.27 14.58 14.20 14.20 62.7M
2022-08-16 14.58 14.74 14.23 14.31 82.6M
2022-08-15 14.21 14.84 14.12 14.75 77.0M
2022-08-12 14.86 14.86 14.20 14.22 92.9M
2022-08-11 14.90 15.10 14.56 14.87 90.1M
2022-08-10 14.92 15.29 14.71 14.83 128.9M
2022-08-09 14.28 15.90 14.21 15.30 178.2M
2022-08-08 14.60 14.87 14.10 14.46 124.8M
2022-08-05 14.67 15.45 14.29 14.47 203.5M
2022-08-04 14.16 15.06 13.84 14.80 180.3M
2022-08-03 13.70 14.80 13.60 14.04 186.5M
2022-08-02 13.40 13.91 13.20 13.46 112.1M
2022-08-01 14.00 14.35 13.80 14.07 98.9M
2022-07-29 14.44 14.44 13.97 14.02 160.2M
2022-07-28 13.35 14.69 13.17 14.69 193.2M
2022-07-27 13.15 13.35 12.78 13.35 136.4M
2022-07-26 13.43 13.54 12.65 13.09 180.9M
2022-07-25 13.97 14.79 13.07 13.28 293.7M
2022-07-22 13.00 13.86 12.73 13.86 200.0M
2022-07-21 11.40 12.60 11.31 12.60 158.1M
2022-07-20 11.07 11.65 11.05 11.45 64.7M
2022-07-19 11.17 11.27 10.86 11.02 43.8M
2022-07-18 11.45 11.54 11.16 11.22 55.8M
2022-07-15 11.50 11.65 11.28 11.44 67.3M
2022-07-14 10.92 11.75 10.86 11.50 99.5M
2022-07-13 10.27 11.18 10.26 11.10 76.5M
2022-07-12 10.90 10.98 10.28 10.30 66.2M
2022-07-11 11.16 11.71 10.96 11.11 86.9M
2022-07-08 11.26 11.30 10.94 11.16 36.4M
2022-07-07 10.90 11.34 10.75 11.14 48.6M
2022-07-06 11.20 11.34 10.90 11.01 43.9M
2022-07-05 10.90 11.16 10.76 10.98 36.0M
2022-07-04 11.13 11.23 10.75 10.99 53.8M
2022-07-01 11.39 11.88 11.30 11.30 61.8M
2022-06-30 10.91 11.57 10.90 11.33 63.3M
2022-06-29 11.30 11.60 10.98 10.99 62.5M
2022-06-28 10.97 11.60 10.75 11.50 75.7M
2022-06-27 11.05 11.18 10.87 10.94 43.6M
2022-06-24 10.76 11.38 10.76 10.98 69.7M
2022-06-23 10.52 10.94 10.47 10.84 42.5M
2022-06-22 10.99 11.10 10.50 10.52 46.3M
2022-06-21 11.03 11.28 10.80 10.89 38.8M
2022-06-20 11.26 11.45 10.95 11.12 60.1M
2022-06-17 10.62 11.30 10.62 11.20 80.6M
2022-06-16 10.15 11.13 10.14 10.88 94.9M
2022-06-15 9.86 10.45 9.80 10.13 61.2M
2022-06-14 9.84 9.99 9.51 9.92 36.6M
2022-06-13 9.99 10.19 9.86 10.04 43.6M
2022-06-10 9.22 10.25 9.22 9.96 60.9M
2022-06-09 9.75 9.75 9.27 9.32 23.3M
2022-06-08 9.52 9.65 9.32 9.64 27.0M
2022-06-07 9.78 9.91 9.52 9.61 28.4M
2022-06-06 9.42 9.90 9.40 9.79 38.5M
2022-06-02 9.25 9.53 9.20 9.45 23.8M
2022-06-01 9.13 9.42 9.12 9.30 22.1M
2022-05-31 9.08 9.23 8.88 9.19 25.4M
2022-05-30 9.06 9.12 8.90 9.04 16.9M
2022-05-27 9.19 9.33 8.90 9.06 23.4M
2022-05-26 9.14 9.23 8.95 9.09 22.2M
2022-05-25 9.10 9.28 8.98 9.20 24.4M
2022-05-24 9.60 9.74 9.13 9.14 40.0M
2022-05-23 9.27 9.72 9.13 9.54 47.1M
2022-05-20 9.23 9.24 8.97 9.13 33.3M
2022-05-19 8.70 9.28 8.60 9.13 42.3M
2022-05-18 8.75 8.94 8.71 8.83 27.1M
2022-05-17 8.90 8.97 8.55 8.82 34.4M
2022-05-16 8.70 8.82 8.58 8.66 25.8M
2022-05-13 8.50 8.67 8.38 8.67 34.0M
2022-05-12 8.32 8.73 8.28 8.50 39.0M
2022-05-11 8.34 8.74 8.14 8.38 51.9M
2022-05-10 7.86 8.36 7.83 8.23 38.9M
2022-05-09 7.82 8.04 7.82 7.95 16.0M
2022-05-06 7.84 7.99 7.75 7.86 23.2M
2022-05-05 7.82 8.13 7.79 8.01 32.3M
2022-04-29 7.88 8.02 7.73 7.92 34.6M
2022-04-28 7.80 7.98 7.67 7.76 31.7M
2022-04-27 7.21 7.99 7.13 7.88 47.6M
2022-04-26 7.76 7.93 7.30 7.32 38.8M
2022-04-25 8.52 8.54 7.84 7.84 43.0M
2022-04-22 8.93 9.02 8.67 8.71 27.7M
2022-04-21 9.46 9.56 8.96 8.99 28.0M
2022-04-20 9.83 9.83 9.42 9.46 18.7M
2022-04-19 9.81 9.99 9.67 9.74 23.0M
2022-04-18 9.50 9.90 9.29 9.86 30.6M
2022-04-15 9.77 9.81 9.54 9.58 24.0M
2022-04-14 9.75 9.98 9.65 9.91 28.2M
2022-04-13 10.02 10.03 9.71 9.72 17.7M
2022-04-12 9.72 9.96 9.64 9.93 23.7M
2022-04-11 10.32 10.32 9.68 9.77 35.5M
2022-04-08 10.50 10.60 10.15 10.35 28.9M
2022-04-07 10.85 10.88 10.40 10.45 33.4M
2022-04-06 11.02 11.17 10.82 10.88 25.1M
2022-04-01 10.99 11.20 10.80 11.17 26.6M
2022-03-31 11.40 11.42 11.03 11.13 32.3M
2022-03-30 11.32 11.58 11.18 11.55 35.3M
2022-03-29 12.16 12.16 11.13 11.32 57.6M
2022-03-28 12.40 12.40 11.99 12.10 28.9M
2022-03-25 12.75 12.82 12.52 12.57 21.8M
2022-03-24 13.00 13.00 12.60 12.67 28.5M
2022-03-23 13.11 13.25 13.01 13.07 19.7M
2022-03-22 13.28 13.28 12.96 13.04 26.8M
2022-03-21 13.26 13.63 13.21 13.33 30.5M
2022-03-18 13.26 13.43 13.10 13.26 26.8M
2022-03-17 13.50 13.68 13.30 13.38 54.8M
2022-03-16 12.89 13.49 12.64 13.25 46.8M
2022-03-15 13.15 13.20 12.62 12.64 38.2M
2022-03-14 13.45 13.58 13.28 13.33 22.4M
2022-03-11 13.33 13.73 13.17 13.67 36.1M
2022-03-10 14.15 14.17 13.61 13.66 49.1M
2022-03-09 13.40 13.71 12.90 13.71 52.4M
2022-03-08 13.23 13.66 12.90 13.29 42.0M
2022-03-07 13.75 13.75 13.21 13.37 34.9M
2022-03-04 13.61 14.18 13.52 13.77 36.7M
2022-03-03 14.19 14.27 13.81 13.82 34.0M
2022-03-02 14.04 14.18 13.83 14.13 38.2M
2022-03-01 14.19 14.26 13.80 14.10 45.4M
2022-02-28 14.07 14.30 13.95 14.19 46.9M
2022-02-25 14.42 14.59 14.10 14.18 72.3M
2022-02-24 14.00 14.62 13.75 14.39 152.2M
2022-02-23 12.79 14.06 12.78 14.06 108.9M
2022-02-22 12.87 13.00 12.68 12.78 26.1M
2022-02-21 12.76 13.08 12.50 13.03 31.9M
2022-02-18 12.72 12.80 12.59 12.72 20.0M
2022-02-17 12.98 13.09 12.77 12.91 28.6M
2022-02-16 12.89 13.13 12.76 12.96 29.9M
2022-02-15 12.68 12.85 12.62 12.75 18.5M
2022-02-14 12.85 12.85 12.55 12.66 20.8M
2022-02-11 12.90 13.02 12.86 12.96 22.5M
2022-02-10 12.88 13.22 12.78 13.10 35.8M
2022-02-09 12.66 12.93 12.58 12.89 31.5M
2022-02-08 12.66 12.73 12.39 12.66 28.7M
2022-02-07 12.61 12.79 12.57 12.59 17.6M
2022-01-28 12.50 12.64 12.30 12.40 22.7M
2022-01-27 12.97 13.03 12.38 12.40 26.5M
2022-01-26 12.92 13.21 12.71 12.92 21.1M
2022-01-25 13.58 13.58 12.91 12.92 25.2M
2022-01-24 13.02 13.86 12.96 13.49 34.8M
2022-01-21 13.78 13.80 12.78 13.10 51.7M
2022-01-20 14.40 14.46 13.88 13.88 29.9M
2022-01-19 14.25 14.48 14.13 14.38 22.4M
2022-01-18 14.78 14.78 14.31 14.41 44.6M
2022-01-17 15.08 15.38 14.72 14.89 41.4M
2022-01-14 14.90 15.40 14.86 15.27 46.9M
2022-01-13 15.00 15.50 14.88 15.09 48.6M
2022-01-12 14.97 15.25 14.80 15.05 44.2M
2022-01-11 14.38 15.25 14.35 15.09 63.4M
2022-01-10 14.40 14.66 14.07 14.43 31.1M
2022-01-07 14.50 14.88 13.94 14.02 35.5M
2022-01-06 14.20 14.54 14.16 14.40 29.8M
2022-01-05 14.75 14.80 14.09 14.21 43.2M
2022-01-04 15.33 15.33 14.82 14.84 37.9M