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
2022-12-30 15.03 15.09 14.76 14.78 6.1M
2022-12-29 14.88 15.18 14.80 14.89 7.1M
2022-12-28 15.24 15.24 14.77 14.88 7.2M
2022-12-27 15.24 15.43 14.98 15.19 7.9M
2022-12-26 14.50 15.37 14.48 15.29 15.1M
2022-12-23 15.31 15.46 14.47 14.55 16.1M
2022-12-22 16.10 16.22 15.52 15.52 13.1M
2022-12-21 16.50 16.62 16.00 16.22 17.3M
2022-12-20 15.55 16.45 15.55 16.24 18.3M
2022-12-19 16.08 16.34 15.64 15.72 13.9M
2022-12-16 16.35 16.41 15.95 16.14 19.3M
2022-12-15 15.44 17.23 15.36 16.45 39.3M
2022-12-14 15.69 16.16 15.48 15.72 27.3M
2022-12-13 15.15 15.23 14.86 14.91 6.8M
2022-12-12 14.90 15.35 14.80 15.20 8.2M
2022-12-09 14.88 15.21 14.86 15.06 6.9M
2022-12-08 15.25 15.40 14.97 14.97 7.7M
2022-12-07 15.50 15.56 15.28 15.34 7.8M
2022-12-06 15.45 15.82 15.41 15.61 10.5M
2022-12-05 15.46 15.62 15.31 15.52 6.1M
2022-12-02 15.28 15.55 15.25 15.47 6.2M
2022-12-01 15.44 15.60 15.16 15.36 9.9M
2022-11-30 15.11 15.43 15.00 15.16 6.3M
2022-11-29 14.95 15.26 14.80 15.25 8.2M
2022-11-28 14.98 15.28 14.80 14.80 9.5M
2022-11-25 15.39 15.74 15.10 15.15 6.9M
2022-11-24 15.60 15.75 15.35 15.39 6.4M
2022-11-23 15.66 15.75 15.15 15.52 11.0M
2022-11-22 15.82 16.26 15.63 15.72 10.4M
2022-11-21 15.81 16.14 15.66 16.00 9.0M
2022-11-18 16.26 16.49 15.85 16.09 13.7M
2022-11-17 15.92 16.36 15.75 16.36 15.4M
2022-11-16 16.30 16.42 15.91 16.07 14.8M
2022-11-15 15.57 16.28 15.35 16.18 21.1M
2022-11-14 15.42 15.85 15.27 15.57 11.2M
2022-11-11 16.11 16.33 15.58 15.60 21.4M
2022-11-10 16.13 16.43 15.66 15.66 31.2M
2022-11-09 16.50 17.45 16.22 17.29 23.5M
2022-11-08 17.23 17.39 16.78 16.89 20.4M
2022-11-07 17.80 18.02 17.08 17.22 25.8M
2022-11-04 18.00 18.56 17.60 18.21 24.6M
2022-11-03 16.85 18.50 16.80 18.17 32.5M
2022-11-02 17.00 17.44 16.84 17.18 21.6M
2022-11-01 16.79 17.06 16.60 17.00 25.2M
2022-10-31 15.77 17.53 15.72 17.35 37.2M
2022-10-28 16.00 16.35 15.06 15.07 30.4M
2022-10-27 14.34 14.90 14.31 14.73 11.8M
2022-10-26 14.09 14.64 13.96 14.60 8.8M
2022-10-25 14.07 14.36 13.84 14.10 7.0M
2022-10-24 14.29 14.70 14.21 14.35 9.9M
2022-10-21 14.44 14.51 14.04 14.19 8.9M
2022-10-20 14.10 14.76 13.86 14.54 11.8M
2022-10-19 14.31 14.46 14.13 14.13 4.6M
2022-10-18 14.47 14.60 14.27 14.40 4.3M
2022-10-17 14.03 14.52 14.02 14.46 6.5M
2022-10-14 13.90 14.18 13.88 14.12 6.0M
2022-10-13 13.75 13.94 13.56 13.78 7.2M
2022-10-12 12.91 13.66 12.85 13.64 7.2M
2022-10-11 12.92 13.04 12.80 12.91 3.9M
2022-10-10 13.33 13.40 12.85 12.89 5.4M
2022-09-30 13.90 13.90 13.50 13.53 3.5M
2022-09-29 13.93 14.08 13.66 13.71 4.1M
2022-09-28 14.30 14.30 13.68 13.68 4.9M
2022-09-27 13.90 14.30 13.90 14.30 4.4M
2022-09-26 14.15 14.28 13.93 13.95 4.1M
2022-09-23 14.55 14.71 14.10 14.21 5.2M
2022-09-22 14.39 14.77 14.35 14.61 4.9M
2022-09-21 14.29 14.60 14.07 14.52 5.1M
2022-09-20 14.31 14.51 14.29 14.41 4.2M
2022-09-19 14.54 14.75 14.22 14.30 5.7M
2022-09-16 15.00 15.14 14.62 14.63 6.6M
2022-09-15 15.52 15.59 14.68 14.94 8.5M
2022-09-14 15.24 15.63 15.18 15.48 5.5M
2022-09-13 15.63 15.96 15.53 15.55 5.5M
2022-09-09 15.47 15.58 15.25 15.57 6.2M
2022-09-08 15.95 15.95 15.44 15.50 9.6M
2022-09-07 15.90 16.26 15.85 16.01 10.9M
2022-09-06 16.05 16.14 15.81 15.98 7.4M
2022-09-05 16.10 16.27 15.85 15.98 7.8M
2022-09-02 15.63 16.46 15.63 16.18 10.6M
2022-09-01 15.91 16.32 15.60 15.65 6.4M
2022-08-31 16.25 16.43 15.80 15.89 7.9M
2022-08-30 16.10 16.56 16.10 16.27 7.6M
2022-08-29 16.00 16.53 15.93 16.19 7.1M
2022-08-26 16.66 17.11 16.31 16.39 9.9M
2022-08-25 17.12 17.25 16.51 16.78 10.5M
2022-08-24 17.88 17.98 16.93 16.99 15.6M
2022-08-23 18.13 18.40 17.90 17.94 11.9M
2022-08-22 18.09 18.59 17.79 18.11 12.2M
2022-08-19 19.02 19.25 18.29 18.29 16.9M
2022-08-18 18.97 19.15 18.39 18.90 19.3M
2022-08-17 18.77 19.12 18.50 18.96 15.5M
2022-08-16 18.70 19.17 18.46 18.83 16.7M
2022-08-15 19.06 19.57 18.83 18.89 24.3M
2022-08-12 18.60 19.21 18.50 18.53 20.2M
2022-08-11 18.84 19.50 18.66 18.79 29.0M
2022-08-10 18.06 19.29 17.90 18.89 33.1M
2022-08-09 18.08 18.45 17.70 18.35 20.8M
2022-08-08 18.69 18.88 17.67 18.13 23.7M
2022-08-05 17.36 18.50 17.04 18.32 34.5M
2022-08-04 17.59 18.15 17.13 17.19 30.5M
2022-08-03 16.36 17.46 16.36 17.24 32.4M
2022-08-02 16.27 16.39 15.78 16.16 16.0M
2022-08-01 15.65 16.53 15.37 16.46 14.8M
2022-07-29 16.21 16.35 15.78 15.79 9.4M
2022-07-28 15.48 16.58 15.48 16.19 18.2M
2022-07-27 15.20 15.46 15.00 15.36 6.1M
2022-07-26 15.15 15.40 14.92 15.33 7.4M
2022-07-25 15.51 15.81 15.15 15.21 7.9M
2022-07-22 16.31 16.39 15.54 15.68 12.7M
2022-07-21 16.06 16.57 15.80 16.22 12.2M
2022-07-20 16.09 16.40 16.03 16.11 9.8M
2022-07-19 15.86 16.10 15.70 16.05 8.8M
2022-07-18 15.51 15.90 15.43 15.82 8.1M
2022-07-15 15.70 16.08 15.22 15.55 13.8M
2022-07-14 16.00 16.47 15.89 16.27 7.9M
2022-07-13 16.14 16.25 15.86 16.09 7.5M
2022-07-12 16.68 16.85 16.05 16.06 10.8M
2022-07-11 16.98 16.98 16.50 16.74 11.6M
2022-07-08 17.55 17.85 17.17 17.23 11.4M
2022-07-07 17.45 17.67 17.05 17.52 11.9M
2022-07-06 17.78 18.20 17.55 17.74 15.3M
2022-07-05 17.87 18.26 17.30 17.62 18.1M
2022-07-04 18.53 18.64 17.81 18.03 20.5M
2022-07-01 18.28 18.98 18.02 18.88 24.2M
2022-06-30 17.81 18.50 17.71 18.28 22.0M
2022-06-29 17.65 18.93 17.55 17.87 32.4M
2022-06-28 17.04 17.85 16.80 17.81 20.4M
2022-06-27 16.86 17.20 16.72 17.16 15.3M
2022-06-24 16.89 17.20 16.75 16.92 16.3M
2022-06-23 16.46 16.99 16.45 16.81 17.0M
2022-06-22 16.68 16.88 16.20 16.44 17.1M
2022-06-21 16.77 17.67 16.64 16.92 20.4M
2022-06-20 16.77 17.08 16.50 17.00 20.4M
2022-06-17 16.50 16.70 16.17 16.66 21.4M
2022-06-16 16.40 17.10 16.11 16.83 32.6M
2022-06-15 15.30 16.89 15.21 16.26 37.1M
2022-06-14 15.70 15.99 14.80 15.28 29.9M
2022-06-13 16.20 17.14 15.65 16.00 42.1M
2022-06-10 14.31 15.06 14.26 14.90 13.6M
2022-06-09 15.02 15.07 14.38 14.46 9.0M
2022-06-08 15.18 15.35 14.72 15.05 10.3M
2022-06-07 15.65 15.68 15.05 15.18 10.4M
2022-06-06 15.06 15.69 15.03 15.53 14.3M
2022-06-02 14.69 15.20 14.56 15.13 11.9M
2022-06-01 14.59 14.85 14.46 14.71 8.2M
2022-05-31 14.26 14.66 13.82 14.59 11.0M
2022-05-30 14.19 14.45 14.00 14.26 6.7M
2022-05-27 14.36 14.62 13.99 14.19 7.2M
2022-05-26 14.29 14.45 13.85 14.28 7.8M
2022-05-25 14.10 14.38 14.05 14.31 7.1M
2022-05-24 15.10 15.27 14.08 14.10 13.7M
2022-05-23 14.67 15.18 14.59 15.12 9.8M
2022-05-20 14.60 14.74 14.43 14.67 7.3M
2022-05-19 14.10 14.60 14.01 14.50 8.5M
2022-05-18 14.26 14.47 14.21 14.35 7.6M
2022-05-17 14.09 14.37 13.95 14.25 8.2M
2022-05-16 14.35 14.46 14.01 14.12 5.9M
2022-05-13 14.23 14.34 14.04 14.19 5.8M
2022-05-12 13.81 14.38 13.80 14.20 8.9M
2022-05-11 13.69 14.48 13.57 13.99 16.3M
2022-05-10 12.92 13.85 12.87 13.68 11.9M
2022-05-09 13.10 13.40 12.97 13.14 5.3M
2022-05-06 13.19 13.33 12.91 13.09 7.3M
2022-05-05 13.37 13.62 13.15 13.34 9.0M
2022-04-29 12.75 13.48 12.68 13.33 13.0M
2022-04-28 12.50 12.79 12.23 12.37 10.7M
2022-04-27 11.70 12.79 11.70 12.72 18.9M
2022-04-26 13.43 13.43 12.48 12.53 11.1M
2022-04-25 14.36 14.36 13.20 13.22 12.0M
2022-04-22 15.07 15.16 14.56 14.67 7.3M
2022-04-21 15.88 16.07 15.09 15.10 9.0M
2022-04-20 16.11 16.38 15.85 15.92 6.6M
2022-04-19 16.16 16.49 15.96 16.05 6.1M
2022-04-18 15.92 16.40 15.76 16.26 5.8M
2022-04-15 16.14 16.20 15.83 16.02 5.7M
2022-04-14 16.00 16.38 15.75 16.32 8.4M
2022-04-13 16.20 16.20 15.66 15.66 5.4M
2022-04-12 15.99 16.42 15.86 16.33 6.3M
2022-04-11 16.91 17.05 16.06 16.20 7.5M
2022-04-08 17.30 17.43 16.62 17.04 7.8M
2022-04-07 17.74 17.84 17.11 17.19 7.1M
2022-04-06 18.24 18.30 17.72 17.82 8.4M
2022-04-01 17.67 18.12 17.52 17.87 8.2M
2022-03-31 17.50 17.98 17.38 17.65 10.5M
2022-03-30 18.03 18.10 17.59 17.98 13.9M
2022-03-29 17.98 18.57 17.58 17.89 14.6M
2022-03-28 17.83 17.98 17.53 17.77 6.9M
2022-03-25 18.02 18.68 17.96 18.00 9.5M
2022-03-24 18.24 18.47 17.92 17.95 9.5M
2022-03-23 18.15 18.53 17.94 18.23 8.4M
2022-03-22 18.10 18.30 17.90 18.06 7.4M
2022-03-21 18.00 18.48 17.93 18.34 10.2M
2022-03-18 17.71 18.18 17.68 18.01 9.3M
2022-03-17 17.30 18.56 17.25 17.98 17.5M
2022-03-16 16.86 17.24 16.06 17.10 14.4M
2022-03-15 17.27 17.44 16.36 16.46 12.7M
2022-03-14 17.81 17.96 17.49 17.49 7.8M
2022-03-11 17.50 18.15 17.20 18.13 8.8M
2022-03-10 18.03 18.72 17.90 17.94 14.2M
2022-03-09 18.00 18.33 17.12 17.65 13.5M
2022-03-08 20.92 20.94 17.97 18.09 30.7M
2022-03-07 21.66 21.66 20.81 20.96 4.9M
2022-03-04 21.75 22.30 21.64 21.84 4.7M
2022-03-03 22.04 22.37 21.75 21.82 4.8M
2022-03-02 22.00 22.12 21.88 21.97 3.1M
2022-03-01 22.36 22.39 22.01 22.20 3.4M
2022-02-28 22.18 22.25 21.84 22.17 4.1M
2022-02-25 22.40 22.77 22.12 22.27 5.7M
2022-02-24 22.52 22.72 21.81 22.22 9.7M
2022-02-23 21.82 22.89 21.81 22.75 11.4M
2022-02-22 21.65 22.33 21.20 21.91 8.2M
2022-02-21 21.50 21.84 21.48 21.80 4.2M
2022-02-18 21.20 21.69 21.18 21.67 3.1M
2022-02-17 21.56 21.86 21.40 21.50 4.3M
2022-02-16 21.68 21.90 21.43 21.76 5.7M
2022-02-15 21.17 21.63 21.12 21.34 4.4M
2022-02-14 20.95 21.67 20.61 21.15 5.8M
2022-02-11 21.45 21.71 20.95 21.14 5.3M
2022-02-10 22.10 22.10 21.25 21.33 7.3M
2022-02-09 21.91 22.33 21.81 22.31 4.4M
2022-02-08 21.84 22.08 21.62 22.06 3.5M
2022-02-07 21.50 22.29 21.47 21.84 4.9M
2022-01-28 21.01 21.40 20.91 21.07 3.4M
2022-01-27 21.50 21.68 20.94 20.94 3.9M
2022-01-26 22.00 22.10 21.37 21.61 3.4M
2022-01-25 22.83 22.83 21.81 21.84 5.1M
2022-01-24 23.00 23.52 22.85 22.86 3.8M
2022-01-21 22.96 23.19 22.56 22.76 3.5M
2022-01-20 23.35 23.56 22.62 22.63 6.2M
2022-01-19 23.82 23.88 23.42 23.44 4.6M
2022-01-18 23.80 24.32 23.71 23.97 6.9M
2022-01-17 23.30 24.09 23.30 23.86 6.1M
2022-01-14 23.40 23.84 23.30 23.46 4.5M
2022-01-13 23.63 23.90 23.34 23.43 7.0M
2022-01-12 24.47 24.75 23.93 23.94 12.2M
2022-01-11 23.56 23.87 23.12 23.17 5.1M
2022-01-10 23.68 23.79 23.05 23.78 4.5M
2022-01-07 24.14 24.28 23.50 23.50 5.5M
2022-01-06 23.71 24.25 23.61 24.04 5.4M
2022-01-05 24.70 24.87 23.61 23.89 10.4M
2022-01-04 25.21 25.70 24.82 24.90 8.5M