Shandong Shanda Wit Science and Technology Co Ltd (000915)

000915
🏛️ 중국 →
31.30
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
2023-12-29 28.90 29.35 28.66 28.96 6.0M
2023-12-28 29.97 30.10 28.79 28.79 7.8M
2023-12-27 29.82 30.00 29.52 29.95 1.5M
2023-12-26 30.11 30.27 29.59 29.81 1.4M
2023-12-25 30.49 30.67 30.10 30.10 1.4M
2023-12-22 31.50 31.50 30.20 30.37 2.1M
2023-12-21 31.30 31.66 30.68 31.44 1.4M
2023-12-20 31.90 31.98 31.21 31.26 0.8M
2023-12-19 31.90 31.98 31.51 31.87 0.6M
2023-12-18 31.74 32.28 31.51 31.91 1.0M
2023-12-15 32.39 32.50 31.75 31.90 1.1M
2023-12-14 32.57 32.97 32.23 32.30 0.8M
2023-12-13 32.44 33.01 32.36 32.57 0.8M
2023-12-12 32.41 32.62 32.05 32.41 0.9M
2023-12-11 32.45 32.60 31.75 32.22 1.8M
2023-12-08 33.19 33.51 32.58 32.62 1.8M
2023-12-07 33.50 33.85 33.15 33.28 0.9M
2023-12-06 33.71 33.92 33.35 33.70 0.9M
2023-12-05 33.66 34.07 33.61 33.69 1.5M
2023-12-04 34.58 34.58 33.81 33.86 1.4M
2023-12-01 34.56 34.73 33.94 34.43 1.6M
2023-11-30 33.90 34.45 33.84 34.39 1.6M
2023-11-29 34.20 34.40 33.75 33.96 2.2M
2023-11-28 33.25 34.40 32.83 34.39 4.4M
2023-11-27 33.40 33.49 32.81 33.26 2.5M
2023-11-24 33.19 33.29 32.88 33.23 1.6M
2023-11-23 32.55 33.13 32.47 33.12 1.7M
2023-11-22 32.48 32.78 32.34 32.51 1.2M
2023-11-21 32.78 32.85 32.22 32.54 2.1M
2023-11-20 32.88 32.94 32.51 32.72 1.3M
2023-11-17 32.38 32.82 32.17 32.70 1.1M
2023-11-16 32.75 32.80 32.36 32.55 0.9M
2023-11-15 32.85 33.14 32.49 32.69 1.3M
2023-11-14 33.00 33.19 32.40 32.68 1.7M
2023-11-13 33.50 33.60 32.80 33.06 1.9M
2023-11-10 33.02 33.55 32.83 33.35 1.6M
2023-11-09 33.50 33.75 33.20 33.35 1.2M
2023-11-08 32.75 33.65 32.62 33.48 2.3M
2023-11-07 32.90 33.39 32.58 32.63 2.1M
2023-11-06 33.02 33.39 32.69 32.90 2.1M
2023-11-03 32.50 33.05 32.50 32.61 1.6M
2023-11-02 32.60 33.09 32.51 32.72 1.7M
2023-11-01 32.48 33.00 32.25 32.90 2.5M
2023-10-31 31.95 32.52 31.95 32.47 1.9M
2023-10-30 31.94 32.55 31.70 31.95 2.2M
2023-10-27 30.84 32.20 30.63 32.08 2.1M
2023-10-26 29.69 30.88 29.61 30.86 1.7M
2023-10-25 29.54 30.14 29.53 29.80 1.6M
2023-10-24 29.40 29.70 29.06 29.50 1.4M
2023-10-23 30.40 30.52 29.00 29.29 2.1M
2023-10-20 30.60 30.90 29.81 30.51 2.7M
2023-10-19 31.30 31.62 30.82 31.19 1.3M
2023-10-18 32.19 32.20 31.30 31.45 1.8M
2023-10-17 32.30 32.48 31.70 32.35 1.7M
2023-10-16 32.83 32.98 32.05 32.19 1.6M
2023-10-13 32.50 33.05 32.42 32.99 1.8M
2023-10-12 32.56 32.89 32.32 32.53 1.2M
2023-10-11 32.00 32.78 31.92 32.47 1.8M
2023-10-10 32.53 32.74 31.86 32.01 1.0M
2023-10-09 32.33 32.63 32.02 32.53 1.3M
2023-09-28 32.55 32.85 32.25 32.34 1.1M
2023-09-27 31.89 32.65 31.83 32.50 1.3M
2023-09-26 32.00 32.18 31.82 31.90 0.8M
2023-09-25 31.86 32.23 31.78 32.10 1.3M
2023-09-22 31.53 31.86 31.05 31.86 1.2M
2023-09-21 31.86 31.86 31.32 31.36 1.1M
2023-09-20 31.95 32.15 31.65 31.66 1.1M
2023-09-19 32.21 32.41 31.73 32.17 1.4M
2023-09-18 31.59 32.30 31.49 32.21 1.7M
2023-09-15 31.10 31.60 30.72 31.57 1.9M
2023-09-14 31.16 31.43 30.90 31.07 1.2M
2023-09-13 31.67 31.94 31.19 31.26 1.2M
2023-09-12 31.41 32.10 31.37 31.79 1.1M
2023-09-11 30.72 31.62 30.61 31.49 2.0M
2023-09-08 30.68 30.97 30.50 30.75 1.2M
2023-09-07 31.50 31.50 30.81 30.81 1.2M
2023-09-06 31.58 31.93 31.32 31.51 1.4M
2023-09-05 31.86 32.28 31.46 31.54 1.5M
2023-09-04 32.45 32.46 31.80 32.06 1.8M
2023-09-01 31.63 32.44 31.38 32.39 2.9M
2023-08-31 31.81 31.99 31.33 31.62 1.1M
2023-08-30 31.42 32.98 31.42 31.80 2.4M
2023-08-29 29.85 31.48 29.75 31.39 3.4M
2023-08-28 31.90 31.90 29.80 29.90 2.3M
2023-08-25 30.66 30.89 30.06 30.22 1.8M
2023-08-24 30.53 31.09 30.32 30.73 2.0M
2023-08-23 31.60 31.69 30.68 30.68 1.9M
2023-08-22 31.78 32.88 30.74 31.86 4.7M
2023-08-21 33.33 33.69 31.74 31.80 5.4M
2023-08-18 33.79 34.44 33.55 33.61 1.3M
2023-08-17 33.75 34.10 33.50 33.96 1.4M
2023-08-16 34.20 34.33 33.76 33.85 2.1M
2023-08-15 34.41 34.49 33.98 34.20 1.3M
2023-08-14 34.19 34.59 33.88 34.49 1.9M
2023-08-11 34.26 34.69 34.10 34.36 1.7M
2023-08-10 34.60 34.60 34.02 34.25 2.8M
2023-08-09 34.99 35.20 34.37 34.53 2.7M
2023-08-08 34.64 35.28 34.47 35.09 1.7M
2023-08-07 35.26 35.26 34.55 34.65 2.0M
2023-08-04 35.21 35.39 34.80 35.28 2.0M
2023-08-03 35.14 35.57 35.12 35.19 1.1M
2023-08-02 35.67 35.75 35.19 35.25 1.7M
2023-08-01 35.52 36.04 35.30 35.66 1.8M
2023-07-31 36.30 36.49 35.37 35.59 3.0M
2023-07-28 35.58 36.82 35.53 36.19 2.8M
2023-07-27 35.27 35.99 35.25 35.82 2.3M
2023-07-26 35.33 35.79 35.05 35.45 1.8M
2023-07-25 35.22 35.70 34.90 35.32 2.2M
2023-07-24 34.87 35.41 34.60 35.16 1.7M
2023-07-21 34.82 35.27 34.60 34.73 2.1M
2023-07-20 34.80 35.82 34.80 35.00 4.0M
2023-07-19 35.17 35.23 34.14 34.38 3.5M
2023-07-18 35.36 35.51 35.04 35.17 1.0M
2023-07-17 35.50 35.78 35.12 35.35 1.4M
2023-07-14 36.00 36.18 35.46 35.66 1.8M
2023-07-13 35.85 36.00 35.49 35.90 2.2M
2023-07-12 36.34 36.58 35.78 35.85 5.1M
2023-07-11 34.31 36.35 34.03 36.34 6.8M
2023-07-10 34.70 35.18 34.00 34.14 3.4M
2023-07-07 34.69 34.91 34.46 34.63 1.6M
2023-07-06 35.20 35.20 34.68 34.76 1.7M
2023-07-05 34.91 35.26 34.72 35.20 1.8M
2023-07-04 35.10 35.19 34.69 34.94 2.4M
2023-07-03 35.39 35.52 34.96 35.09 2.7M
2023-06-30 35.25 35.73 35.01 35.29 1.8M
2023-06-29 35.24 35.99 35.04 35.11 2.6M
2023-06-28 35.10 35.38 34.89 35.29 2.3M
2023-06-27 35.30 35.82 35.09 35.09 2.2M
2023-06-26 35.20 35.59 35.00 35.13 2.0M
2023-06-21 36.05 36.21 35.30 35.41 2.1M
2023-06-20 35.99 36.85 35.60 36.06 2.7M
2023-06-19 36.30 36.64 35.92 36.05 2.0M
2023-06-16 36.12 37.28 36.03 36.19 4.0M
2023-06-15 35.66 36.31 35.44 36.11 2.8M
2023-06-14 35.90 36.27 35.49 35.65 4.8M
2023-06-13 37.17 37.17 35.73 35.81 5.0M
2023-06-12 37.02 37.42 36.74 37.12 2.0M
2023-06-09 37.99 38.01 37.03 37.03 2.3M
2023-06-08 37.16 38.12 36.91 37.81 2.4M
2023-06-07 37.00 37.60 36.81 37.20 1.6M
2023-06-06 38.00 38.17 37.02 37.10 2.9M
2023-06-05 38.28 38.49 37.63 38.10 2.5M
2023-06-02 38.53 38.74 38.25 38.36 2.0M
2023-06-01 37.91 39.33 37.91 38.47 4.5M
2023-05-31 37.94 38.35 37.42 38.09 3.1M
2023-05-30 38.27 38.31 37.73 37.94 3.0M
2023-05-29 36.87 38.30 36.65 38.10 5.9M
2023-05-26 36.01 37.12 35.78 36.87 3.7M
2023-05-25 36.36 36.62 35.72 36.00 2.2M
2023-05-24 36.65 36.97 35.91 36.60 1.7M
2023-05-23 36.57 37.27 36.53 36.72 2.3M
2023-05-22 36.34 36.78 36.00 36.60 2.1M
2023-05-19 35.95 36.95 35.60 36.38 2.9M
2023-05-18 35.99 36.73 35.83 36.09 2.2M
2023-05-17 36.32 36.42 35.85 35.99 1.7M
2023-05-16 36.36 36.76 35.91 36.30 2.3M
2023-05-15 36.20 37.56 35.70 36.40 4.2M
2023-05-12 36.60 37.20 36.33 36.60 2.6M
2023-05-11 38.14 38.73 37.23 37.35 4.1M
2023-05-10 37.39 38.65 36.27 38.30 7.8M
2023-05-09 35.75 37.25 35.51 36.30 4.7M
2023-05-08 35.70 36.19 35.24 35.69 2.8M
2023-05-05 36.50 36.68 35.33 35.50 3.4M
2023-05-04 36.35 37.43 36.30 36.50 4.5M
2023-04-28 36.40 36.67 35.70 36.64 3.1M
2023-04-27 35.31 36.78 35.31 36.32 3.5M
2023-04-26 35.08 35.59 35.08 35.48 2.2M
2023-04-25 36.02 36.02 34.70 35.08 3.5M
2023-04-24 36.51 36.59 34.90 35.20 4.5M
2023-04-21 35.36 36.75 35.23 36.31 5.4M
2023-04-20 35.67 35.79 35.00 35.15 3.2M
2023-04-19 36.00 36.12 35.20 35.36 3.8M
2023-04-18 36.22 36.70 35.95 36.00 3.5M
2023-04-17 36.80 36.80 35.32 36.41 8.8M
2023-04-14 36.89 38.40 36.63 37.95 4.8M
2023-04-13 36.79 37.06 36.13 36.69 3.6M
2023-04-12 37.00 37.55 36.70 36.86 2.9M
2023-04-11 37.60 37.76 36.73 36.96 3.8M
2023-04-10 36.69 37.90 36.54 37.79 4.9M
2023-04-07 35.80 36.92 35.72 36.69 4.4M
2023-04-06 36.39 36.39 34.98 35.77 6.0M
2023-04-04 36.20 36.40 36.00 36.40 2.3M
2023-04-03 36.48 36.83 35.92 36.06 4.1M
2023-03-31 36.36 37.08 36.20 36.21 3.7M
2023-03-30 36.10 36.47 36.02 36.27 2.7M
2023-03-29 36.45 36.60 35.81 36.10 2.7M
2023-03-28 36.08 36.67 35.96 36.32 3.3M
2023-03-27 36.00 36.60 35.46 36.16 3.1M
2023-03-24 36.98 37.33 35.96 36.00 3.9M
2023-03-23 37.40 37.56 36.80 36.97 2.7M
2023-03-22 38.14 38.42 37.31 37.40 2.7M
2023-03-21 37.51 38.14 37.11 38.14 3.5M
2023-03-20 37.99 38.18 37.12 37.19 3.4M
2023-03-17 38.70 38.92 37.75 38.16 3.7M
2023-03-16 39.42 39.42 38.47 38.50 3.8M
2023-03-15 39.90 39.98 39.16 39.38 3.1M
2023-03-14 40.03 40.87 39.40 39.50 3.3M
2023-03-13 40.00 40.45 38.45 40.05 5.4M
2023-03-10 39.59 40.38 39.59 39.93 2.6M
2023-03-09 40.53 40.79 39.92 40.19 3.0M
2023-03-08 41.28 41.39 40.35 40.53 2.9M
2023-03-07 41.39 41.68 41.16 41.25 2.3M
2023-03-06 41.70 42.00 41.00 41.25 2.9M
2023-03-03 41.78 41.97 41.53 41.86 1.0M
2023-03-02 42.36 42.46 41.62 41.71 1.5M
2023-03-01 42.23 42.49 41.90 42.32 1.6M
2023-02-28 41.79 42.45 41.72 42.23 1.5M
2023-02-27 41.89 42.30 41.42 41.92 1.4M
2023-02-24 42.50 42.68 41.75 41.90 2.4M
2023-02-23 42.64 42.77 42.31 42.43 1.4M
2023-02-22 42.50 42.87 42.39 42.65 1.8M
2023-02-21 43.38 43.51 42.53 42.75 2.2M
2023-02-20 42.87 43.22 42.00 43.08 2.5M
2023-02-17 42.70 43.13 42.33 42.66 2.3M
2023-02-16 43.11 43.66 42.35 42.50 3.1M
2023-02-15 43.51 45.35 43.33 43.33 4.5M
2023-02-14 44.86 44.86 42.93 43.30 6.4M
2023-02-13 42.65 46.92 42.51 44.51 10.8M
2023-02-10 42.85 43.25 42.23 42.65 2.8M
2023-02-09 42.50 42.95 42.05 42.86 1.9M
2023-02-08 42.70 42.96 42.12 42.52 2.6M
2023-02-07 43.50 43.92 42.64 42.82 2.3M
2023-02-06 43.39 43.96 43.10 43.48 3.0M
2023-02-03 44.91 44.91 43.20 43.61 2.8M
2023-02-02 45.37 45.40 44.03 44.58 4.3M
2023-02-01 41.73 45.07 41.61 44.82 7.7M
2023-01-31 41.85 42.03 41.45 41.80 4.0M
2023-01-30 42.50 42.65 41.32 42.02 6.9M
2023-01-20 44.65 44.70 41.79 42.00 10.8M
2023-01-19 46.00 46.96 45.55 45.98 2.2M
2023-01-18 47.40 47.70 45.81 45.94 3.0M
2023-01-17 46.33 47.84 45.68 47.35 4.2M
2023-01-16 45.58 46.49 45.00 46.02 5.7M
2023-01-13 43.56 45.18 43.55 44.80 2.5M
2023-01-12 44.01 44.66 43.43 43.56 2.0M
2023-01-11 43.96 44.80 43.61 44.05 2.1M
2023-01-10 43.22 44.17 42.74 43.59 2.4M
2023-01-09 43.90 44.27 42.96 43.15 2.9M
2023-01-06 43.58 44.07 43.03 43.65 2.1M
2023-01-05 41.94 43.87 41.80 43.64 3.7M
2023-01-04 42.95 43.29 41.61 41.94 4.7M
2023-01-03 46.23 46.23 42.67 42.90 6.0M