Sai MicroElectronics Inc (300456)

300456
🏛️ 중국 →
24.89
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 24.62 24.87 24.53 24.56 5.1M
2021-12-30 24.53 25.07 24.53 24.67 5.2M
2021-12-29 24.80 24.88 24.52 24.53 5.2M
2021-12-28 24.83 25.33 24.50 24.91 6.7M
2021-12-27 25.00 25.38 24.50 24.67 8.2M
2021-12-24 24.82 25.79 24.82 25.43 12.8M
2021-12-23 25.23 25.39 24.60 24.68 8.5M
2021-12-22 25.16 25.57 24.91 25.23 8.6M
2021-12-21 25.37 25.60 24.54 25.11 11.2M
2021-12-20 25.70 26.12 25.30 25.33 9.2M
2021-12-17 26.58 26.62 25.81 25.90 15.8M
2021-12-16 27.26 28.22 26.42 26.77 26.6M
2021-12-15 27.85 29.75 27.24 27.50 45.1M
2021-12-14 25.77 25.86 25.41 25.79 5.1M
2021-12-13 25.70 25.99 25.55 25.74 7.3M
2021-12-10 26.13 26.45 25.85 25.99 10.1M
2021-12-09 25.42 27.08 25.42 26.59 16.5M
2021-12-08 25.36 26.18 25.22 25.52 9.5M
2021-12-07 26.06 26.18 25.06 25.22 8.1M
2021-12-06 26.88 27.04 25.58 25.78 11.3M
2021-12-03 26.80 27.35 26.66 26.84 9.5M
2021-12-02 27.13 27.35 26.46 26.66 10.2M
2021-12-01 27.10 27.85 27.00 27.42 15.5M
2021-11-30 27.00 27.33 26.58 27.03 15.6M
2021-11-29 24.98 26.98 24.84 26.73 18.9M
2021-11-26 26.52 26.56 25.27 25.48 15.2M
2021-11-25 25.89 26.98 25.77 26.56 14.6M
2021-11-24 26.29 26.66 25.96 26.11 10.8M
2021-11-23 26.41 26.67 26.01 26.13 12.8M
2021-11-22 25.30 26.94 25.24 26.48 19.8M
2021-11-19 25.55 25.86 25.18 25.43 9.1M
2021-11-18 25.51 26.16 25.34 25.55 11.3M
2021-11-17 25.01 25.93 25.01 25.66 9.2M
2021-11-16 25.32 25.71 24.88 24.95 10.5M
2021-11-15 25.60 25.85 25.30 25.48 8.6M
2021-11-12 25.36 25.98 25.31 25.54 11.1M
2021-11-11 25.85 26.23 25.15 25.76 15.7M
2021-11-10 24.70 25.80 24.59 25.50 13.3M
2021-11-09 23.89 25.15 23.75 24.90 13.2M
2021-11-08 23.50 24.14 23.18 23.98 8.8M
2021-11-05 23.80 24.50 23.63 23.78 10.7M
2021-11-04 23.48 23.92 23.46 23.52 8.3M
2021-11-03 23.27 23.82 22.75 23.39 8.5M
2021-11-02 23.16 23.98 23.06 23.16 9.5M
2021-11-01 23.48 23.48 23.00 23.13 7.6M
2021-10-29 22.38 23.38 22.38 23.30 11.0M
2021-10-28 22.70 23.14 22.17 22.27 9.3M
2021-10-27 24.50 24.54 22.81 22.89 22.9M
2021-10-26 25.16 26.49 24.86 25.99 14.5M
2021-10-25 25.00 25.33 24.64 25.25 10.0M
2021-10-22 24.31 25.39 24.31 25.05 14.7M
2021-10-21 24.98 24.99 24.14 24.15 9.6M
2021-10-20 24.52 25.25 24.16 25.05 11.9M
2021-10-19 24.21 24.89 24.20 24.52 7.1M
2021-10-18 24.30 24.64 23.93 24.24 7.6M
2021-10-15 24.00 25.05 23.68 24.37 10.6M
2021-10-14 24.39 24.66 24.03 24.43 5.5M
2021-10-13 24.00 24.52 23.70 24.40 7.0M
2021-10-12 24.67 24.75 23.56 24.11 9.6M
2021-10-11 24.53 25.27 24.51 24.67 8.6M
2021-10-08 25.80 26.26 24.50 24.85 20.4M
2021-09-30 26.45 27.29 26.36 27.03 9.2M
2021-09-29 27.40 27.74 26.02 26.07 11.7M
2021-09-28 27.70 28.53 27.11 27.88 7.1M
2021-09-27 28.00 28.34 27.02 27.90 8.8M
2021-09-24 28.01 28.63 27.60 27.62 8.8M
2021-09-23 27.35 29.06 27.35 28.31 14.3M
2021-09-22 27.30 28.07 27.18 27.30 6.5M
2021-09-17 27.62 27.93 26.86 27.76 10.0M
2021-09-16 28.50 28.90 27.41 27.47 12.7M
2021-09-15 28.64 29.20 28.33 28.79 8.5M
2021-09-14 28.85 29.61 28.85 28.93 10.8M
2021-09-13 30.12 30.20 28.91 28.94 16.8M
2021-09-10 29.95 30.99 29.01 30.42 18.9M
2021-09-09 30.45 30.78 29.79 29.95 11.5M
2021-09-08 29.60 30.86 29.55 30.78 16.5M
2021-09-07 29.65 30.35 29.50 29.81 12.3M
2021-09-06 29.52 30.10 29.09 29.92 12.0M
2021-09-03 29.85 30.33 28.82 29.17 17.7M
2021-09-02 31.28 31.49 29.00 29.46 24.6M
2021-09-01 31.60 32.27 30.51 31.68 16.5M
2021-08-31 31.80 32.30 31.21 31.51 14.3M
2021-08-30 32.55 33.13 31.68 31.97 20.4M
2021-08-27 33.50 33.60 32.29 32.76 27.3M
2021-08-26 36.63 36.65 34.68 34.75 34.3M
2021-08-25 35.90 38.33 35.00 37.68 37.3M
2021-08-24 35.30 36.86 34.45 35.91 27.1M
2021-08-23 34.99 36.11 34.20 35.61 24.6M
2021-08-20 35.81 36.76 34.42 34.98 25.6M
2021-08-19 35.57 37.47 35.10 36.26 30.8M
2021-08-18 35.40 35.95 34.11 35.40 25.1M
2021-08-17 37.44 38.48 34.80 35.01 35.6M
2021-08-16 39.96 40.71 37.21 37.52 44.2M
2021-08-13 38.16 40.39 37.37 37.52 35.9M
2021-08-12 33.40 38.95 33.30 38.20 47.5M
2021-08-11 32.93 34.44 32.57 33.75 22.8M
2021-08-10 33.39 34.50 32.38 33.31 22.3M
2021-08-09 34.00 34.28 32.59 33.07 23.4M
2021-08-06 35.18 35.50 33.80 34.51 26.8M
2021-08-05 33.00 35.26 32.80 34.50 45.3M
2021-08-04 28.38 33.89 28.38 33.31 44.1M
2021-08-03 31.30 31.54 28.36 28.58 27.1M
2021-08-02 31.99 32.68 30.32 31.06 27.3M
2021-07-30 31.89 33.11 31.51 32.10 29.5M
2021-07-29 30.51 32.09 30.30 31.54 28.6M
2021-07-28 30.50 31.00 28.40 29.76 28.9M
2021-07-27 32.64 34.44 31.40 31.50 41.3M
2021-07-26 30.70 32.34 30.59 31.99 26.7M
2021-07-23 31.40 32.00 30.86 31.12 21.9M
2021-07-22 29.94 32.25 29.88 31.70 30.2M
2021-07-21 29.00 30.85 29.00 30.21 26.2M
2021-07-20 28.23 28.98 27.77 28.82 15.5M
2021-07-19 27.49 28.85 27.31 28.51 15.5M
2021-07-16 27.49 28.65 27.30 27.89 17.1M
2021-07-15 28.07 28.31 27.15 27.38 17.7M
2021-07-14 28.21 28.76 27.81 28.52 16.4M
2021-07-13 29.93 29.93 28.00 28.36 30.8M
2021-07-12 30.86 30.98 29.60 30.02 27.4M
2021-07-09 31.10 31.35 30.00 30.68 20.3M
2021-07-08 30.77 32.47 30.50 31.73 23.9M
2021-07-07 30.55 31.48 29.35 30.90 29.9M
2021-07-06 33.50 33.50 30.49 31.42 40.6M
2021-07-05 32.11 33.68 30.96 33.66 36.4M
2021-07-02 31.50 32.30 30.40 31.41 27.0M
2021-07-01 30.20 33.99 28.95 31.06 43.3M
2021-06-30 29.38 30.78 29.12 30.15 25.6M
2021-06-29 29.95 30.46 28.90 29.01 22.7M
2021-06-28 30.50 31.35 29.81 30.59 27.3M
2021-06-25 30.00 30.98 28.96 29.34 23.4M
2021-06-24 30.03 31.30 29.77 30.21 27.1M
2021-06-23 29.00 31.48 28.94 30.27 38.2M
2021-06-22 29.60 29.66 27.90 28.87 26.8M
2021-06-21 29.38 30.46 28.73 29.44 33.5M
2021-06-18 30.39 30.39 28.69 29.06 36.3M
2021-06-17 26.86 30.41 26.71 29.94 47.6M
2021-06-16 27.00 29.19 26.70 26.79 29.4M
2021-06-15 26.69 28.88 26.12 27.55 34.3M
2021-06-11 27.80 29.50 26.19 26.26 38.4M
2021-06-10 25.37 26.26 25.17 26.00 22.5M
2021-06-09 25.58 25.82 24.88 25.56 21.6M
2021-06-08 24.57 27.09 24.57 25.70 40.0M
2021-06-07 24.12 25.45 23.60 24.95 34.8M
2021-06-04 20.99 23.08 20.80 22.75 26.2M
2021-06-03 21.44 22.20 20.81 20.81 14.5M
2021-06-02 21.25 21.37 20.52 20.60 8.5M
2021-06-01 20.98 21.87 20.72 21.23 11.0M
2021-05-31 20.78 21.29 20.78 21.07 8.6M
2021-05-28 20.98 21.10 20.54 20.69 9.3M
2021-05-27 20.12 21.60 20.10 21.01 16.3M
2021-05-26 20.37 20.49 20.02 20.10 5.9M
2021-05-25 20.10 20.47 20.03 20.36 7.5M
2021-05-24 19.09 20.68 19.03 20.39 11.5M
2021-05-21 19.70 19.90 19.13 19.16 5.4M
2021-05-20 19.83 19.97 19.55 19.68 5.4M
2021-05-19 19.67 20.25 19.67 20.03 8.2M
2021-05-18 19.82 19.82 19.26 19.58 5.6M
2021-05-17 19.99 20.25 19.64 20.02 6.9M
2021-05-14 19.62 19.81 19.36 19.68 5.0M
2021-05-13 19.42 19.95 19.41 19.46 5.2M
2021-05-12 19.16 19.73 18.91 19.57 6.0M
2021-05-11 18.77 19.39 18.77 19.30 5.7M
2021-05-10 19.29 19.29 18.55 18.73 6.5M
2021-05-07 19.41 19.59 19.18 19.29 4.4M
2021-05-06 19.57 19.92 19.25 19.26 6.2M
2021-04-30 20.35 20.37 19.61 19.74 7.6M
2021-04-29 20.30 20.93 20.22 20.41 6.1M
2021-04-28 20.45 20.50 19.81 20.27 7.4M
2021-04-27 22.00 22.00 20.38 20.45 14.1M
2021-04-26 22.15 22.73 21.92 22.33 9.3M
2021-04-23 21.71 22.43 21.39 22.09 7.7M
2021-04-22 22.00 22.60 21.85 21.89 5.8M
2021-04-21 21.94 22.21 21.63 21.94 5.1M
2021-04-20 22.60 22.72 22.05 22.05 7.5M
2021-04-19 22.72 22.98 22.41 22.77 7.4M
2021-04-16 22.25 22.46 21.93 22.34 4.8M
2021-04-15 21.80 22.42 21.05 22.38 7.3M
2021-04-14 21.80 22.01 21.66 21.78 3.7M
2021-04-13 21.56 22.05 21.55 21.69 4.9M
2021-04-12 22.60 22.70 21.48 21.58 9.0M
2021-04-09 23.00 23.33 22.56 22.66 6.7M
2021-04-08 23.18 23.98 23.03 23.08 8.4M
2021-04-07 23.35 23.60 22.98 23.45 7.7M
2021-04-06 24.13 24.23 23.45 23.63 10.0M
2021-04-02 23.71 24.55 23.39 24.08 18.2M
2021-04-01 22.20 23.35 22.11 23.18 12.6M
2021-03-31 22.92 22.95 22.15 22.25 6.8M
2021-03-30 22.82 23.18 22.60 22.91 8.0M
2021-03-29 22.11 23.28 22.11 22.95 12.5M
2021-03-26 22.00 22.24 21.45 22.03 8.1M
2021-03-25 22.28 23.06 21.80 22.00 8.1M
2021-03-24 22.44 22.79 22.33 22.45 6.7M
2021-03-23 21.82 23.70 21.81 22.76 13.8M
2021-03-22 21.44 22.30 21.44 21.81 7.0M
2021-03-19 20.37 22.48 20.23 21.39 10.6M
2021-03-18 21.21 21.33 20.50 20.69 6.7M
2021-03-17 21.81 21.81 20.85 21.13 8.1M
2021-03-16 21.98 22.26 21.72 22.02 4.5M
2021-03-15 22.56 22.70 21.78 21.96 5.3M
2021-03-12 23.56 23.56 22.50 22.52 7.4M
2021-03-11 22.60 23.89 22.10 23.42 11.5M
2021-03-10 22.30 22.55 21.48 22.53 7.5M
2021-03-09 22.13 22.49 21.36 21.98 6.5M
2021-03-08 22.84 22.95 21.93 21.94 7.2M
2021-03-05 22.30 22.77 22.10 22.72 6.7M
2021-03-04 21.83 22.56 21.76 22.40 9.2M
2021-03-03 22.10 22.79 21.84 22.06 8.7M
2021-03-02 21.91 22.18 21.51 21.91 7.2M
2021-03-01 20.90 21.80 20.88 21.74 7.5M
2021-02-26 21.21 21.59 20.75 20.87 6.0M
2021-02-25 21.52 21.68 20.96 21.27 5.3M
2021-02-24 21.30 21.92 21.17 21.45 7.9M
2021-02-23 21.02 21.53 20.80 21.10 5.4M
2021-02-22 21.21 21.98 21.21 21.30 7.9M
2021-02-19 20.53 21.29 20.32 21.19 6.0M
2021-02-18 20.71 21.38 20.41 20.50 8.1M
2021-02-10 19.91 20.38 19.71 20.15 5.5M
2021-02-09 19.48 19.94 18.93 19.82 6.1M
2021-02-08 19.48 20.10 19.37 19.49 5.5M
2021-02-05 20.65 20.86 19.40 19.44 9.8M
2021-02-04 21.23 21.50 20.06 20.66 9.3M
2021-02-03 22.05 22.55 21.22 21.27 8.2M
2021-02-02 22.23 22.29 21.81 22.07 5.4M
2021-02-01 22.16 22.55 21.64 22.31 8.0M
2021-01-29 23.45 23.74 22.02 22.19 12.4M
2021-01-28 22.43 24.95 22.05 23.05 17.4M
2021-01-27 23.56 23.58 22.76 22.96 11.0M
2021-01-26 23.73 25.13 23.51 23.80 16.5M
2021-01-25 22.83 24.05 22.20 23.51 12.9M
2021-01-22 23.59 23.83 22.80 22.95 10.4M
2021-01-21 24.20 24.20 23.40 23.71 9.9M
2021-01-20 23.65 24.55 23.50 23.93 9.2M
2021-01-19 24.72 25.00 23.76 23.76 15.4M
2021-01-18 24.10 25.37 23.85 24.72 16.9M
2021-01-15 24.97 25.17 23.78 23.96 19.0M
2021-01-14 22.94 26.12 22.94 25.40 26.4M
2021-01-13 24.10 24.25 22.79 22.90 15.0M
2021-01-12 24.00 24.12 23.51 23.99 8.9M
2021-01-11 22.81 24.58 22.81 24.14 15.9M
2021-01-08 21.92 23.65 21.91 23.00 14.6M
2021-01-07 22.71 22.77 21.56 21.63 14.4M
2021-01-06 23.99 24.19 22.66 22.95 14.1M
2021-01-05 23.99 24.59 23.70 24.50 10.2M
2021-01-04 23.70 24.38 23.55 24.14 7.0M