Sichuan Shuangma Cement Co Ltd (000935)

000935
🏛️ 중국 →
21.50
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 17.76 18.03 17.70 17.92 3.3M
2023-12-28 17.58 17.85 17.45 17.76 4.3M
2023-12-27 17.57 17.68 17.28 17.56 3.5M
2023-12-26 17.49 17.86 17.28 17.63 3.1M
2023-12-25 17.54 17.75 17.35 17.58 2.8M
2023-12-22 18.06 18.13 17.61 17.66 3.5M
2023-12-21 17.46 18.09 17.30 17.96 5.4M
2023-12-20 17.67 17.79 17.46 17.51 3.3M
2023-12-19 17.57 17.80 17.34 17.66 3.8M
2023-12-18 17.72 17.76 17.40 17.60 4.5M
2023-12-15 17.33 17.91 17.17 17.89 8.8M
2023-12-14 17.63 18.13 17.22 17.35 10.7M
2023-12-13 16.94 18.62 16.86 17.83 19.9M
2023-12-12 16.79 17.16 16.54 16.93 8.5M
2023-12-11 16.09 16.78 16.00 16.74 7.5M
2023-12-08 16.39 16.39 16.04 16.09 2.9M
2023-12-07 16.28 16.39 15.86 16.23 5.0M
2023-12-06 16.28 16.60 16.16 16.28 6.4M
2023-12-05 15.59 16.55 15.55 16.33 10.2M
2023-12-04 15.64 15.75 15.53 15.58 2.1M
2023-12-01 15.54 15.73 15.46 15.65 2.2M
2023-11-30 15.73 15.86 15.45 15.51 2.7M
2023-11-29 16.01 16.04 15.60 15.69 3.7M
2023-11-28 15.95 16.06 15.73 16.00 2.8M
2023-11-27 16.41 16.48 15.96 16.01 5.3M
2023-11-24 16.45 16.66 16.26 16.47 5.9M
2023-11-23 15.91 16.62 15.88 16.46 8.9M
2023-11-22 15.82 16.20 15.72 15.90 6.5M
2023-11-21 15.71 16.62 15.70 16.00 9.5M
2023-11-20 15.62 15.88 15.45 15.70 3.6M
2023-11-17 15.53 15.61 15.36 15.56 2.0M
2023-11-16 15.77 15.77 15.56 15.56 2.2M
2023-11-15 15.85 15.96 15.72 15.77 2.5M
2023-11-14 15.67 15.85 15.67 15.73 2.5M
2023-11-13 15.73 15.78 15.40 15.70 3.6M
2023-11-10 15.65 15.67 15.43 15.63 2.5M
2023-11-09 15.57 15.89 15.52 15.66 3.4M
2023-11-08 15.66 15.69 15.49 15.52 2.9M
2023-11-07 15.73 15.73 15.48 15.62 2.0M
2023-11-06 15.40 15.69 15.34 15.64 3.2M
2023-11-03 15.16 15.37 15.11 15.27 2.4M
2023-11-02 15.44 15.45 15.16 15.18 2.2M
2023-11-01 15.40 15.59 15.30 15.39 2.7M
2023-10-31 15.33 15.45 15.12 15.30 2.9M
2023-10-30 15.29 15.55 15.29 15.42 2.6M
2023-10-27 14.93 15.49 14.90 15.44 3.4M
2023-10-26 15.25 15.25 14.90 15.10 3.2M
2023-10-25 15.58 15.58 15.21 15.25 4.9M
2023-10-24 14.46 14.77 14.33 14.71 2.5M
2023-10-23 14.69 14.78 14.35 14.46 2.4M
2023-10-20 14.60 14.88 14.45 14.69 2.5M
2023-10-19 14.82 14.95 14.65 14.67 2.6M
2023-10-18 15.13 15.16 14.82 14.85 2.6M
2023-10-17 15.03 15.23 15.00 15.17 1.7M
2023-10-16 15.18 15.27 14.96 15.04 2.4M
2023-10-13 15.31 15.34 15.08 15.17 1.9M
2023-10-12 15.28 15.44 15.23 15.41 2.5M
2023-10-11 15.48 15.48 15.10 15.20 3.9M
2023-10-10 15.40 15.58 15.26 15.37 1.9M
2023-10-09 15.69 15.70 15.31 15.40 3.3M
2023-09-28 15.60 15.74 15.59 15.70 2.0M
2023-09-27 15.53 15.79 15.53 15.53 2.7M
2023-09-26 15.69 15.71 15.38 15.64 2.5M
2023-09-25 16.37 16.38 15.60 15.69 6.3M
2023-09-22 15.90 16.38 15.82 16.37 3.4M
2023-09-21 16.43 16.50 15.84 15.89 3.3M
2023-09-20 16.42 16.63 16.40 16.40 1.9M
2023-09-19 16.43 16.51 16.27 16.46 1.5M
2023-09-18 16.39 16.47 16.26 16.30 1.8M
2023-09-15 16.48 16.52 16.28 16.37 1.7M
2023-09-14 16.50 16.54 16.32 16.42 1.6M
2023-09-13 16.56 16.92 16.45 16.56 2.8M
2023-09-12 16.70 16.71 16.45 16.56 2.3M
2023-09-11 16.89 16.99 16.60 16.70 2.2M
2023-09-08 16.83 16.96 16.60 16.89 2.6M
2023-09-07 17.00 17.10 16.75 16.75 1.9M
2023-09-06 17.19 17.19 16.84 16.96 2.1M
2023-09-05 17.18 17.24 16.98 17.07 2.0M
2023-09-04 16.80 17.28 16.72 17.21 4.8M
2023-09-01 16.57 16.82 16.57 16.71 1.9M
2023-08-31 16.77 16.89 16.55 16.55 2.5M
2023-08-30 16.70 16.83 16.60 16.63 2.6M
2023-08-29 16.60 16.83 16.47 16.75 3.4M
2023-08-28 17.10 17.15 16.53 16.56 5.6M
2023-08-25 16.25 16.30 15.96 16.01 2.2M
2023-08-24 16.62 16.67 16.20 16.23 3.1M
2023-08-23 16.95 17.01 16.45 16.48 2.3M
2023-08-22 16.95 17.23 16.70 17.04 2.7M
2023-08-21 17.21 17.40 16.92 16.92 2.7M
2023-08-18 17.66 17.82 17.27 17.29 2.5M
2023-08-17 17.60 17.78 17.35 17.66 2.7M
2023-08-16 17.52 18.00 17.42 17.67 2.4M
2023-08-15 17.73 17.73 17.39 17.62 2.2M
2023-08-14 17.70 17.84 17.44 17.65 2.9M
2023-08-11 18.21 18.35 17.81 17.82 3.0M
2023-08-10 18.08 18.27 18.03 18.21 1.9M
2023-08-09 18.09 18.27 17.92 18.09 3.1M
2023-08-08 18.27 18.52 18.03 18.09 3.6M
2023-08-07 18.53 18.65 18.22 18.34 5.6M
2023-08-04 19.08 19.64 18.60 18.61 11.4M
2023-08-03 18.49 18.63 18.28 18.47 4.4M
2023-08-02 18.40 18.76 18.35 18.51 4.0M
2023-08-01 18.70 18.87 18.37 18.55 6.3M
2023-07-31 18.60 19.20 18.51 18.87 10.8M
2023-07-28 17.86 19.24 17.84 18.83 13.0M
2023-07-27 17.98 18.14 17.82 17.86 4.5M
2023-07-26 17.86 18.23 17.67 18.07 7.2M
2023-07-25 17.39 18.06 17.25 17.86 9.0M
2023-07-24 17.35 17.44 16.90 16.98 3.4M
2023-07-21 17.37 17.44 17.18 17.34 2.7M
2023-07-20 17.46 17.70 17.37 17.37 4.5M
2023-07-19 17.40 17.46 17.24 17.43 3.5M
2023-07-18 16.88 17.58 16.79 17.40 7.4M
2023-07-17 16.79 16.87 16.63 16.86 2.8M
2023-07-14 16.83 16.87 16.71 16.78 2.1M
2023-07-13 16.70 16.86 16.50 16.80 2.1M
2023-07-12 16.85 16.89 16.61 16.65 2.0M
2023-07-11 16.65 16.83 16.65 16.80 2.2M
2023-07-10 16.66 16.85 16.59 16.70 2.3M
2023-07-07 16.51 16.64 16.37 16.51 2.1M
2023-07-06 16.64 16.70 16.56 16.61 1.8M
2023-07-05 16.70 16.83 16.60 16.71 2.5M
2023-07-04 16.90 16.92 16.67 16.70 3.9M
2023-07-03 16.94 17.08 16.80 16.88 4.9M
2023-06-30 16.39 17.05 16.36 16.84 4.6M
2023-06-29 16.50 16.64 16.41 16.41 2.4M
2023-06-28 16.58 16.78 16.42 16.61 3.1M
2023-06-27 15.93 16.65 15.93 16.58 5.1M
2023-06-26 16.16 16.30 15.84 15.93 3.4M
2023-06-21 16.46 16.64 16.20 16.21 4.3M
2023-06-20 16.43 17.05 16.18 16.62 7.7M
2023-06-19 16.70 16.86 16.46 16.48 4.0M
2023-06-16 16.51 17.05 16.51 16.75 5.1M
2023-06-15 15.93 16.61 15.85 16.52 4.9M
2023-06-14 16.10 16.13 15.90 15.93 2.5M
2023-06-13 16.31 16.38 15.95 16.04 3.9M
2023-06-12 15.87 16.55 15.87 16.35 6.2M
2023-06-09 16.55 16.59 15.75 15.91 6.7M
2023-06-08 16.46 16.59 16.32 16.55 2.5M
2023-06-07 16.72 16.75 16.46 16.47 2.1M
2023-06-06 16.91 16.97 16.54 16.56 3.0M
2023-06-05 17.08 17.23 16.90 16.90 3.7M
2023-06-02 16.90 17.21 16.83 17.10 5.1M
2023-06-01 17.03 17.03 16.78 16.82 2.8M
2023-05-31 16.94 17.19 16.85 17.09 2.2M
2023-05-30 16.77 16.95 16.65 16.94 2.5M
2023-05-29 16.95 17.08 16.75 16.80 3.7M
2023-05-26 17.07 17.17 16.81 17.03 3.2M
2023-05-25 17.20 17.30 16.82 17.04 3.4M
2023-05-24 17.40 17.51 17.20 17.21 2.4M
2023-05-23 17.70 17.78 17.40 17.44 2.6M
2023-05-22 17.60 17.73 17.46 17.66 2.8M
2023-05-19 17.69 17.78 17.58 17.63 2.8M
2023-05-18 17.92 17.97 17.70 17.76 1.7M
2023-05-17 17.85 17.99 17.77 17.90 1.5M
2023-05-16 18.07 18.09 17.80 17.84 2.1M
2023-05-15 17.99 18.12 17.58 18.08 3.3M
2023-05-12 18.00 18.20 17.77 17.84 3.6M
2023-05-11 18.38 18.45 18.05 18.07 3.1M
2023-05-10 18.36 18.47 18.31 18.38 2.7M
2023-05-09 18.41 18.73 18.20 18.36 4.1M
2023-05-08 18.54 18.71 18.26 18.36 3.7M
2023-05-05 18.64 18.76 18.12 18.41 4.5M
2023-05-04 19.20 19.25 18.50 18.51 6.9M
2023-04-28 19.00 19.23 18.99 19.22 3.0M
2023-04-27 19.06 19.25 18.84 18.99 2.7M
2023-04-26 18.95 19.26 18.83 19.05 2.3M
2023-04-25 19.33 19.43 18.68 18.95 4.0M
2023-04-24 19.34 19.50 19.15 19.31 2.9M
2023-04-21 20.05 20.05 19.30 19.34 4.8M
2023-04-20 21.15 21.29 19.91 20.10 9.0M
2023-04-19 21.72 21.85 21.09 21.15 4.7M
2023-04-18 22.00 22.24 21.70 21.77 3.8M
2023-04-17 21.43 22.30 21.43 21.97 5.6M
2023-04-14 21.40 21.59 21.33 21.46 2.9M
2023-04-13 21.55 21.63 21.33 21.34 3.6M
2023-04-12 21.30 21.66 21.27 21.49 2.9M
2023-04-11 21.32 21.51 21.16 21.34 2.7M
2023-04-10 21.86 21.92 21.21 21.32 4.9M
2023-04-07 21.57 21.87 21.47 21.77 3.3M
2023-04-06 21.15 21.72 20.89 21.57 3.1M
2023-04-04 21.58 21.78 21.19 21.22 4.7M
2023-04-03 21.47 21.82 21.47 21.57 3.9M
2023-03-31 21.17 21.74 21.17 21.47 2.6M
2023-03-30 21.25 21.32 20.94 21.30 2.5M
2023-03-29 21.35 21.40 21.10 21.12 2.3M
2023-03-28 21.25 21.44 21.18 21.30 2.4M
2023-03-27 21.69 21.71 21.20 21.35 3.8M
2023-03-24 21.50 21.95 21.48 21.68 4.1M
2023-03-23 21.59 21.65 21.00 21.51 3.9M
2023-03-22 21.36 21.46 21.28 21.38 2.2M
2023-03-21 21.52 21.65 21.11 21.20 4.6M
2023-03-20 21.76 21.81 21.41 21.55 2.4M
2023-03-17 21.58 21.81 21.50 21.58 2.9M
2023-03-16 22.15 22.15 21.20 21.42 5.1M
2023-03-15 21.89 22.20 21.70 22.08 3.2M
2023-03-14 22.12 22.12 21.55 21.70 2.1M
2023-03-13 22.10 22.33 21.75 22.01 2.6M
2023-03-10 22.30 22.48 22.12 22.19 1.9M
2023-03-09 22.67 22.80 22.37 22.42 2.4M
2023-03-08 22.68 22.71 22.47 22.67 1.9M
2023-03-07 23.25 23.45 22.68 22.69 3.8M
2023-03-06 23.67 23.74 23.29 23.31 3.3M
2023-03-03 23.64 23.79 23.60 23.68 2.5M
2023-03-02 23.66 23.89 23.61 23.64 2.5M
2023-03-01 23.55 23.76 23.51 23.72 2.6M
2023-02-28 23.47 23.66 23.30 23.56 2.4M
2023-02-27 23.37 23.58 23.21 23.50 2.8M
2023-02-24 24.03 24.05 23.29 23.37 3.8M
2023-02-23 23.69 24.05 23.61 23.74 2.8M
2023-02-22 23.94 24.04 23.58 23.70 3.2M
2023-02-21 24.09 24.25 23.89 24.09 4.2M
2023-02-20 23.78 24.50 23.58 24.12 8.9M
2023-02-17 23.58 23.99 23.21 23.30 4.5M
2023-02-16 24.34 24.56 23.34 23.52 6.4M
2023-02-15 24.39 24.77 24.27 24.35 4.9M
2023-02-14 24.40 24.54 24.04 24.27 2.6M
2023-02-13 24.15 24.40 24.05 24.35 3.6M
2023-02-10 24.29 24.33 23.98 24.18 3.0M
2023-02-09 24.09 24.25 23.98 24.18 3.5M
2023-02-08 24.20 24.27 24.00 24.09 2.4M
2023-02-07 24.47 24.47 24.00 24.20 3.9M
2023-02-06 24.76 24.84 24.02 24.23 6.6M
2023-02-03 25.11 25.58 24.60 24.86 8.5M
2023-02-02 25.09 26.92 25.00 25.35 16.0M
2023-02-01 25.50 26.33 24.90 25.72 14.3M
2023-01-31 23.88 26.29 23.71 26.21 14.7M
2023-01-30 23.77 24.27 23.61 23.90 4.4M
2023-01-20 23.23 23.69 23.14 23.60 3.2M
2023-01-19 22.72 23.52 22.68 23.28 4.7M
2023-01-18 22.89 23.05 22.61 22.87 2.0M
2023-01-17 22.90 22.99 22.59 22.86 2.1M
2023-01-16 22.56 23.31 22.31 22.85 4.4M
2023-01-13 21.91 22.58 21.91 22.56 3.1M
2023-01-12 21.84 22.13 21.75 21.89 1.9M
2023-01-11 22.22 22.22 21.80 21.84 2.3M
2023-01-10 22.50 22.55 22.13 22.18 2.7M
2023-01-09 22.78 23.11 22.18 22.27 3.8M
2023-01-06 21.96 22.98 21.83 22.75 6.2M
2023-01-05 21.38 21.98 21.36 21.96 4.2M
2023-01-04 21.08 21.69 21.08 21.45 5.1M
2023-01-03 21.04 21.23 20.82 21.08 2.8M