Shandong Daye Co Ltd Class A (603278)

603278
🏛️ 중국 →
10.76
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
2023-12-29 12.02 12.68 11.80 12.60 9.6M
2023-12-28 11.93 12.05 11.70 11.97 5.5M
2023-12-27 12.00 12.18 11.87 11.97 5.3M
2023-12-26 12.19 12.19 11.87 11.99 3.5M
2023-12-25 12.29 12.45 12.05 12.14 5.2M
2023-12-22 12.24 12.56 12.19 12.32 10.1M
2023-12-21 11.91 12.36 11.66 12.34 10.0M
2023-12-20 12.18 12.18 11.88 11.89 5.1M
2023-12-19 12.08 12.13 11.86 12.10 4.8M
2023-12-18 12.37 12.37 12.01 12.06 6.9M
2023-12-15 12.41 12.53 12.18 12.19 6.4M
2023-12-14 12.30 12.47 12.16 12.38 7.6M
2023-12-13 12.02 12.62 11.86 12.29 11.6M
2023-12-12 12.28 12.37 11.94 12.06 9.2M
2023-12-11 12.41 12.55 12.19 12.27 6.8M
2023-12-08 12.42 12.68 12.30 12.35 6.7M
2023-12-07 12.45 12.63 12.32 12.36 8.3M
2023-12-06 12.36 12.68 12.30 12.45 11.4M
2023-12-05 13.26 13.30 12.45 12.48 15.8M
2023-12-04 13.17 13.87 13.17 13.26 12.0M
2023-12-01 13.60 13.62 12.90 12.98 9.1M
2023-11-30 13.60 13.87 13.11 13.41 8.3M
2023-11-29 13.17 13.84 13.02 13.52 16.8M
2023-11-28 13.11 13.28 12.88 13.16 13.4M
2023-11-27 13.40 13.40 12.68 13.00 17.8M
2023-11-24 14.22 14.50 13.13 13.54 22.8M
2023-11-23 13.94 14.60 13.70 14.58 29.1M
2023-11-22 13.82 14.59 13.61 14.07 37.0M
2023-11-21 14.52 15.46 13.31 13.55 52.4M
2023-11-20 13.55 14.69 13.40 14.69 45.7M
2023-11-17 12.55 13.72 12.44 13.35 19.7M
2023-11-16 12.42 12.63 12.36 12.56 4.8M
2023-11-15 12.42 12.55 12.24 12.48 4.0M
2023-11-14 12.13 12.41 11.99 12.33 6.2M
2023-11-13 12.00 12.45 11.98 12.14 5.4M
2023-11-10 11.54 11.95 11.49 11.78 3.6M
2023-11-09 11.72 11.82 11.54 11.58 2.5M
2023-11-08 11.90 11.94 11.70 11.72 4.1M
2023-11-07 11.77 12.00 11.62 11.87 6.8M
2023-11-06 11.77 12.20 11.53 11.73 11.5M
2023-11-03 10.99 11.93 10.99 11.69 10.4M
2023-11-02 11.05 11.08 10.86 11.00 2.2M
2023-11-01 11.11 11.11 10.92 11.00 3.1M
2023-10-31 11.23 11.39 11.02 11.04 3.6M
2023-10-30 10.70 11.35 10.63 11.22 4.5M
2023-10-27 10.59 10.81 10.53 10.81 2.1M
2023-10-26 10.45 10.60 10.28 10.59 2.7M
2023-10-25 10.32 10.55 10.30 10.51 2.1M
2023-10-24 9.91 10.32 9.86 10.27 2.4M
2023-10-23 10.10 10.19 9.91 9.94 3.1M
2023-10-20 10.22 10.30 10.08 10.18 2.3M
2023-10-19 10.28 10.41 10.13 10.26 2.2M
2023-10-18 10.41 10.44 10.29 10.31 2.1M
2023-10-17 10.37 10.44 10.29 10.39 1.5M
2023-10-16 10.46 10.62 10.35 10.41 2.4M
2023-10-13 10.54 10.67 10.43 10.50 2.0M
2023-10-12 10.65 10.77 10.56 10.56 2.1M
2023-10-11 10.55 10.78 10.55 10.66 2.0M
2023-10-10 10.77 10.81 10.54 10.62 2.4M
2023-10-09 10.98 11.20 10.73 10.81 3.5M
2023-09-28 10.74 11.08 10.70 11.04 2.5M
2023-09-27 10.58 10.72 10.54 10.64 1.4M
2023-09-26 10.62 10.73 10.58 10.64 2.5M
2023-09-25 10.58 10.75 10.41 10.67 3.1M
2023-09-22 10.59 10.72 10.40 10.54 3.7M
2023-09-21 10.45 10.65 10.44 10.55 2.4M
2023-09-20 10.47 10.62 10.44 10.49 2.6M
2023-09-19 10.70 10.80 10.48 10.52 3.3M
2023-09-18 10.41 10.89 10.22 10.76 5.9M
2023-09-15 10.90 10.90 10.06 10.58 9.1M
2023-09-14 11.20 11.24 10.26 10.31 12.9M
2023-09-13 11.43 11.49 11.09 11.21 4.2M
2023-09-12 11.73 11.79 11.45 11.47 3.7M
2023-09-11 11.78 11.97 11.69 11.73 3.5M
2023-09-08 11.79 11.90 11.64 11.78 3.0M
2023-09-07 11.88 11.94 11.73 11.75 2.9M
2023-09-06 11.66 11.92 11.64 11.90 2.8M
2023-09-05 11.63 11.73 11.56 11.67 3.6M
2023-09-04 11.70 11.80 11.55 11.65 4.8M
2023-09-01 11.62 11.71 11.39 11.68 3.6M
2023-08-31 11.40 11.64 11.33 11.51 3.5M
2023-08-30 11.26 11.47 11.20 11.40 4.5M
2023-08-29 10.96 11.32 10.89 11.20 4.3M
2023-08-28 11.48 11.55 10.83 10.92 4.7M
2023-08-25 11.17 11.22 10.82 10.94 6.1M
2023-08-24 11.10 11.40 10.97 11.21 5.0M
2023-08-23 10.99 11.36 10.98 11.20 10.0M
2023-08-22 11.87 11.99 10.77 10.95 16.6M
2023-08-21 12.55 12.61 11.91 11.97 12.9M
2023-08-18 12.25 12.78 12.20 12.60 13.1M
2023-08-17 12.00 12.13 11.92 12.12 4.3M
2023-08-16 12.11 12.16 11.98 12.01 4.1M
2023-08-15 12.08 12.26 11.94 12.10 5.9M
2023-08-14 11.99 12.10 11.73 12.07 5.4M
2023-08-11 12.19 12.38 11.95 12.00 4.5M
2023-08-10 12.20 12.35 12.13 12.30 4.2M
2023-08-09 12.62 12.63 12.25 12.30 5.8M
2023-08-08 12.53 12.73 12.50 12.57 5.1M
2023-08-07 12.57 12.75 12.38 12.63 6.3M
2023-08-04 12.40 12.54 12.33 12.53 3.6M
2023-08-03 12.35 12.54 12.26 12.40 5.4M
2023-08-02 12.02 12.50 11.94 12.33 8.0M
2023-08-01 11.82 12.02 11.71 12.00 4.9M
2023-07-31 11.80 11.91 11.62 11.82 5.2M
2023-07-28 11.75 11.98 11.72 11.80 4.1M
2023-07-27 11.85 12.08 11.83 11.90 3.0M
2023-07-26 11.89 12.00 11.76 11.87 2.8M
2023-07-25 12.00 12.00 11.71 11.91 3.3M
2023-07-24 12.03 12.07 11.76 11.86 4.1M
2023-07-21 12.10 12.28 11.83 11.88 5.6M
2023-07-20 12.19 12.36 12.00 12.02 5.8M
2023-07-19 12.29 12.38 11.68 12.22 18.2M
2023-07-18 12.50 12.72 12.22 12.32 14.2M
2023-07-17 12.63 12.70 12.13 12.57 19.1M
2023-07-14 12.40 13.63 12.37 12.53 39.3M
2023-07-13 11.51 12.50 11.40 12.39 13.7M
2023-07-12 11.59 11.59 11.32 11.41 2.1M
2023-07-11 11.29 11.46 11.22 11.44 2.2M
2023-07-10 11.46 11.48 11.19 11.21 3.3M
2023-07-07 11.34 11.52 11.31 11.39 3.1M
2023-07-06 11.43 11.54 11.28 11.34 5.1M
2023-07-05 11.65 11.69 11.37 11.38 3.7M
2023-07-04 11.20 11.77 11.19 11.61 6.5M
2023-07-03 11.39 12.01 11.03 11.24 8.7M
2023-06-30 11.00 11.20 10.95 11.15 4.8M
2023-06-29 10.89 11.00 10.82 10.95 3.1M
2023-06-28 10.81 11.07 10.74 10.94 5.4M
2023-06-27 10.43 10.87 10.29 10.80 9.0M
2023-06-26 11.00 11.12 10.76 10.78 5.2M
2023-06-21 11.00 11.08 10.92 10.97 2.9M
2023-06-20 11.08 11.08 10.80 11.00 3.0M
2023-06-19 10.73 11.30 10.70 11.01 7.4M
2023-06-16 10.87 10.89 10.63 10.66 3.8M
2023-06-15 10.92 11.05 10.70 10.87 5.6M
2023-06-14 10.75 10.89 10.67 10.84 10.5M
2023-06-13 10.24 11.08 9.95 11.01 19.2M
2023-06-12 10.07 10.13 9.88 10.07 6.6M
2023-06-09 10.42 10.59 10.04 10.11 12.0M
2023-06-08 10.01 10.93 10.01 10.61 18.7M
2023-06-07 9.68 9.96 9.58 9.94 6.3M
2023-06-06 9.99 9.99 9.61 9.66 3.9M
2023-06-05 9.46 9.86 9.46 9.78 3.5M
2023-06-02 9.42 9.61 9.40 9.54 4.1M
2023-06-01 9.30 9.50 9.27 9.33 4.1M
2023-05-31 9.37 9.67 9.30 9.34 6.2M
2023-05-30 9.23 9.52 9.12 9.46 6.2M
2023-05-29 8.95 9.33 8.90 9.19 4.3M
2023-05-26 8.90 9.06 8.85 9.05 2.9M
2023-05-25 8.80 8.94 8.76 8.89 2.1M
2023-05-24 8.88 8.98 8.75 8.86 1.6M
2023-05-23 8.83 9.00 8.83 8.88 2.4M
2023-05-22 8.84 8.93 8.75 8.90 2.1M
2023-05-19 8.86 8.86 8.69 8.79 1.6M
2023-05-18 8.85 8.90 8.75 8.80 1.6M
2023-05-17 8.71 8.85 8.69 8.84 3.0M
2023-05-16 8.88 8.91 8.68 8.75 3.2M
2023-05-15 8.75 8.91 8.63 8.85 6.3M
2023-05-12 8.71 8.81 8.56 8.75 3.7M
2023-05-11 8.48 8.75 8.46 8.75 6.2M
2023-05-10 8.39 8.46 8.21 8.46 2.9M
2023-05-09 8.33 8.50 8.26 8.42 5.0M
2023-05-08 8.19 8.38 8.15 8.35 7.5M
2023-05-05 8.45 8.45 8.13 8.13 12.5M
2023-05-04 7.99 8.54 7.99 8.50 17.2M
2023-04-28 7.92 7.99 7.73 7.76 1.4M
2023-04-27 7.96 8.11 7.81 7.89 1.9M
2023-04-26 7.68 7.95 7.58 7.94 3.4M
2023-04-25 7.86 7.86 7.58 7.68 2.4M
2023-04-24 7.80 7.90 7.68 7.83 1.6M
2023-04-21 7.96 8.01 7.78 7.80 1.5M
2023-04-20 8.07 8.14 7.98 7.99 1.9M
2023-04-19 8.17 8.17 8.01 8.11 1.5M
2023-04-18 8.14 8.20 8.07 8.12 1.2M
2023-04-17 8.21 8.35 8.08 8.09 2.5M
2023-04-14 8.20 8.24 8.08 8.18 2.4M
2023-04-13 8.10 8.24 8.07 8.16 2.1M
2023-04-12 7.95 8.12 7.92 8.10 2.2M
2023-04-11 7.95 8.01 7.86 7.97 2.6M
2023-04-10 7.99 8.09 7.97 8.01 1.8M
2023-04-07 8.19 8.19 7.98 8.05 2.6M
2023-04-06 8.19 8.23 8.05 8.15 2.2M
2023-04-04 8.39 8.39 8.10 8.20 2.8M
2023-04-03 8.40 8.51 8.29 8.32 4.9M
2023-03-31 8.41 8.41 8.26 8.28 1.2M
2023-03-30 8.26 8.47 8.24 8.33 1.7M
2023-03-29 8.53 8.55 8.31 8.39 2.3M
2023-03-28 8.63 8.69 8.46 8.48 2.0M
2023-03-27 8.43 8.73 8.39 8.58 4.6M
2023-03-24 8.48 8.56 8.34 8.44 5.3M
2023-03-23 8.16 8.66 8.15 8.63 7.8M
2023-03-22 8.07 8.20 7.96 8.16 2.0M
2023-03-21 7.97 8.18 7.94 8.10 1.9M
2023-03-20 7.96 8.03 7.90 7.96 1.3M
2023-03-17 7.96 8.08 7.92 7.94 1.3M
2023-03-16 8.01 8.10 7.90 8.04 1.7M
2023-03-15 7.87 8.14 7.86 8.05 0.9M
2023-03-14 8.09 8.09 7.95 8.01 1.3M
2023-03-13 8.13 8.23 8.01 8.07 1.5M
2023-03-10 8.11 8.24 8.09 8.14 1.5M
2023-03-09 8.13 8.16 8.04 8.13 1.9M
2023-03-08 7.95 8.13 7.95 8.08 1.4M
2023-03-07 8.18 8.19 8.01 8.01 1.9M
2023-03-06 8.12 8.21 8.04 8.19 1.9M
2023-03-03 8.06 8.16 8.02 8.15 2.3M
2023-03-02 8.03 8.18 8.01 8.06 2.4M
2023-03-01 8.12 8.15 8.01 8.03 2.3M
2023-02-28 8.25 8.27 8.08 8.11 3.4M
2023-02-27 8.21 8.42 8.06 8.22 4.9M
2023-02-24 7.97 8.26 7.95 8.25 5.7M
2023-02-23 7.98 7.99 7.87 7.93 1.6M
2023-02-22 7.89 7.96 7.85 7.95 1.3M
2023-02-21 7.87 7.96 7.80 7.91 1.7M
2023-02-20 7.75 7.84 7.64 7.83 2.3M
2023-02-17 7.65 7.80 7.65 7.70 2.1M
2023-02-16 7.76 7.86 7.63 7.66 2.8M
2023-02-15 7.72 7.78 7.68 7.76 1.5M
2023-02-14 7.79 7.81 7.71 7.71 1.6M
2023-02-13 7.66 7.80 7.63 7.78 2.8M
2023-02-10 7.61 7.67 7.58 7.65 1.3M
2023-02-09 7.55 7.63 7.52 7.60 1.9M
2023-02-08 7.55 7.61 7.50 7.54 1.7M
2023-02-07 7.53 7.60 7.48 7.55 1.5M
2023-02-06 7.55 7.56 7.43 7.53 1.7M
2023-02-03 7.58 7.60 7.44 7.53 1.8M
2023-02-02 7.57 7.59 7.49 7.54 1.7M
2023-02-01 7.50 7.56 7.47 7.54 1.5M
2023-01-31 7.41 7.52 7.37 7.50 1.7M
2023-01-30 7.39 7.48 7.38 7.44 1.8M
2023-01-20 7.38 7.42 7.35 7.38 1.0M
2023-01-19 7.29 7.41 7.25 7.39 1.5M
2023-01-18 7.19 7.32 7.18 7.31 1.6M
2023-01-17 7.15 7.27 7.15 7.20 0.9M
2023-01-16 7.12 7.20 7.09 7.19 1.1M
2023-01-13 7.10 7.11 7.05 7.11 1.0M
2023-01-12 7.07 7.12 7.05 7.10 0.6M
2023-01-11 7.07 7.16 7.06 7.07 1.2M
2023-01-10 7.14 7.14 7.06 7.10 0.9M
2023-01-09 7.09 7.15 7.05 7.11 1.0M
2023-01-06 7.06 7.21 7.06 7.08 1.5M
2023-01-05 7.08 7.11 7.04 7.06 1.1M
2023-01-04 7.06 7.11 7.00 7.08 1.2M
2023-01-03 6.88 7.10 6.87 7.08 1.5M