Shanghai Carthane Co Ltd (603037)

603037
🏛️ 중국 →
14.06
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 20.80 20.92 20.41 20.73 3.3M
2021-12-30 20.98 21.15 20.68 20.72 3.4M
2021-12-29 22.29 22.51 20.55 21.00 5.0M
2021-12-28 22.65 22.92 22.05 22.24 3.5M
2021-12-27 23.88 24.43 22.31 22.65 7.4M
2021-12-24 23.28 25.00 22.88 23.88 13.3M
2021-12-23 20.76 22.85 20.57 22.85 7.0M
2021-12-22 20.55 21.21 20.45 20.77 1.9M
2021-12-21 20.07 20.57 20.07 20.55 1.3M
2021-12-20 20.61 20.81 20.09 20.15 1.9M
2021-12-17 21.31 21.57 20.60 20.60 2.9M
2021-12-16 21.90 22.00 21.38 21.49 2.3M
2021-12-15 21.82 22.19 21.40 21.90 2.6M
2021-12-14 21.49 21.88 21.27 21.81 1.9M
2021-12-13 21.98 21.98 21.06 21.68 2.4M
2021-12-10 21.60 22.19 21.37 22.04 2.9M
2021-12-09 21.43 21.73 21.25 21.63 2.6M
2021-12-08 22.00 22.21 21.51 21.63 3.3M
2021-12-07 21.50 22.00 20.80 21.53 5.2M
2021-12-06 23.60 23.60 21.80 22.00 6.0M
2021-12-03 24.01 24.40 23.37 23.67 5.9M
2021-12-02 25.88 25.98 24.00 24.08 9.9M
2021-12-01 23.23 25.62 23.23 25.62 9.6M
2021-11-30 23.72 24.60 22.93 23.29 13.9M
2021-11-29 20.44 22.72 19.72 22.72 9.7M
2021-11-26 22.90 22.93 20.48 20.65 11.5M
2021-11-25 20.63 22.76 20.41 22.76 6.5M
2021-11-24 20.57 21.13 20.30 20.69 3.1M
2021-11-23 21.01 21.18 20.44 20.50 2.4M
2021-11-22 20.66 21.18 20.40 20.86 3.7M
2021-11-19 19.99 20.77 19.57 20.68 4.1M
2021-11-18 20.77 20.77 19.94 19.94 3.5M
2021-11-17 20.41 20.81 20.11 20.75 3.4M
2021-11-16 20.60 20.83 19.95 20.43 4.0M
2021-11-15 21.70 21.80 20.61 20.78 5.2M
2021-11-12 20.53 21.70 20.53 21.50 5.6M
2021-11-11 20.75 21.29 20.35 21.00 5.3M
2021-11-10 20.40 20.69 19.88 20.67 4.3M
2021-11-09 20.04 21.00 20.01 20.73 6.1M
2021-11-08 20.42 21.16 19.86 20.12 8.7M
2021-11-05 20.51 21.83 20.38 20.80 12.7M
2021-11-04 18.38 20.37 18.38 20.37 9.2M
2021-11-03 18.42 18.77 18.31 18.52 2.8M
2021-11-02 18.94 19.06 18.42 18.60 6.3M
2021-11-01 17.08 18.63 16.74 18.63 4.8M
2021-10-29 16.57 17.12 16.51 16.94 1.2M
2021-10-28 17.65 17.68 16.61 16.67 1.6M
2021-10-27 17.78 17.96 17.26 17.65 1.4M
2021-10-26 17.97 18.09 17.61 17.78 1.1M
2021-10-25 17.48 17.97 17.40 17.97 1.5M
2021-10-22 17.80 18.08 17.45 17.48 1.3M
2021-10-21 17.98 18.01 17.69 17.75 1.3M
2021-10-20 17.90 18.06 17.72 17.94 1.4M
2021-10-19 17.56 17.95 17.40 17.90 2.0M
2021-10-18 17.30 17.59 17.14 17.55 1.3M
2021-10-15 17.19 17.79 17.07 17.28 2.0M
2021-10-14 17.10 17.28 16.95 17.18 0.7M
2021-10-13 16.73 17.25 16.73 17.10 1.0M
2021-10-12 16.99 17.12 16.56 16.88 0.8M
2021-10-11 16.78 16.97 16.59 16.88 0.6M
2021-10-08 16.47 16.77 16.38 16.71 0.6M
2021-09-30 16.21 16.40 16.12 16.30 0.5M
2021-09-29 16.42 16.56 16.10 16.20 0.6M
2021-09-28 16.25 16.50 16.00 16.41 0.7M
2021-09-27 16.96 17.09 16.09 16.25 1.2M
2021-09-24 17.13 17.13 16.73 16.82 0.9M
2021-09-23 16.96 17.30 16.93 17.20 0.9M
2021-09-22 17.39 17.39 16.58 16.92 1.4M
2021-09-17 17.14 17.68 17.10 17.40 1.0M
2021-09-16 17.40 17.83 17.00 17.16 1.3M
2021-09-15 17.15 17.37 17.05 17.31 0.7M
2021-09-14 17.62 17.62 17.08 17.14 0.9M
2021-09-13 17.22 17.64 17.16 17.61 1.0M
2021-09-10 17.49 17.82 17.05 17.22 1.5M
2021-09-09 17.80 17.80 17.40 17.49 1.4M
2021-09-08 17.80 17.96 17.73 17.81 0.8M
2021-09-07 18.35 18.44 17.81 17.88 1.6M
2021-09-06 17.95 18.35 17.74 18.35 1.2M
2021-09-03 17.76 18.10 17.76 17.81 0.9M
2021-09-02 17.71 17.94 17.62 17.85 1.0M
2021-09-01 18.00 18.45 17.63 17.78 1.8M
2021-08-31 17.89 18.28 17.70 17.98 1.5M
2021-08-30 18.28 18.28 17.66 17.89 2.0M
2021-08-27 18.35 18.47 17.92 18.15 2.3M
2021-08-26 17.75 18.74 17.65 18.07 4.1M
2021-08-25 17.08 17.85 17.08 17.81 3.8M
2021-08-24 17.28 17.48 16.90 17.05 2.4M
2021-08-23 16.95 17.33 16.65 16.93 1.8M
2021-08-20 16.93 17.10 16.63 16.93 1.9M
2021-08-19 16.30 16.98 16.28 16.93 2.8M
2021-08-18 16.21 16.42 16.00 16.27 1.3M
2021-08-17 16.44 16.61 16.14 16.24 1.7M
2021-08-16 16.59 16.77 16.45 16.52 1.9M
2021-08-13 17.06 17.25 16.48 16.68 5.4M
2021-08-12 16.20 17.80 16.20 17.48 6.8M
2021-08-11 16.10 16.38 15.97 16.18 1.6M
2021-08-10 15.90 16.16 15.86 16.08 1.4M
2021-08-09 15.87 16.30 15.72 15.84 1.0M
2021-08-06 15.30 15.92 15.27 15.82 1.6M
2021-08-05 15.33 15.44 15.06 15.36 0.9M
2021-08-04 15.21 15.44 15.21 15.34 0.7M
2021-08-03 15.13 15.46 15.12 15.31 0.8M
2021-08-02 14.88 15.30 14.88 15.26 0.8M
2021-07-30 15.20 15.20 15.01 15.05 0.7M
2021-07-29 14.70 15.02 14.70 14.90 0.7M
2021-07-28 15.40 15.45 14.60 14.76 1.3M
2021-07-27 15.55 15.78 15.20 15.40 1.2M
2021-07-26 15.52 15.61 15.23 15.32 0.9M
2021-07-23 15.69 15.81 15.47 15.50 0.9M
2021-07-22 15.84 15.88 15.72 15.76 0.6M
2021-07-21 15.93 16.03 15.71 15.84 0.8M
2021-07-20 15.62 15.79 15.61 15.71 0.6M
2021-07-19 15.74 15.84 15.62 15.76 0.7M
2021-07-16 16.04 16.15 15.89 15.92 1.0M
2021-07-15 15.94 16.10 15.81 15.92 1.2M
2021-07-14 16.21 16.27 15.94 16.00 1.9M
2021-07-13 16.64 16.76 16.13 16.33 2.1M
2021-07-12 15.64 16.75 15.51 16.72 3.5M
2021-07-09 15.36 15.54 15.30 15.53 0.7M
2021-07-08 15.58 15.59 15.27 15.29 0.8M
2021-07-07 15.60 15.70 15.30 15.53 1.0M
2021-07-06 16.58 16.58 16.10 16.29 1.4M
2021-07-05 16.36 16.74 16.35 16.58 1.1M
2021-07-02 16.55 16.55 16.03 16.40 1.0M
2021-07-01 16.65 16.66 16.36 16.49 0.7M
2021-06-30 16.59 16.68 16.42 16.57 0.7M
2021-06-29 16.68 16.70 16.37 16.39 0.7M
2021-06-28 16.45 16.55 16.32 16.42 0.5M
2021-06-25 16.43 16.59 16.28 16.46 0.6M
2021-06-24 16.60 16.75 16.40 16.43 0.6M
2021-06-23 16.73 16.85 16.50 16.70 0.7M
2021-06-22 16.67 16.80 16.42 16.73 0.8M
2021-06-21 16.46 16.64 16.26 16.60 1.0M
2021-06-18 15.93 16.46 15.73 16.41 1.3M
2021-06-17 16.16 16.19 15.79 15.85 0.9M
2021-06-16 16.35 16.35 15.99 16.06 0.5M
2021-06-15 16.30 16.37 16.02 16.15 0.7M
2021-06-11 16.30 16.39 16.15 16.30 0.5M
2021-06-10 16.25 16.30 16.08 16.26 0.6M
2021-06-09 16.44 16.48 16.18 16.25 0.7M
2021-06-08 16.27 16.50 16.23 16.47 1.0M
2021-06-07 16.14 16.28 16.09 16.25 0.5M
2021-06-04 16.37 16.37 16.05 16.07 0.4M
2021-06-03 16.17 16.38 16.03 16.16 0.5M
2021-06-02 16.00 16.36 15.92 16.17 0.8M
2021-06-01 15.90 16.12 15.86 15.99 0.5M
2021-05-31 15.72 15.94 15.68 15.91 0.8M
2021-05-28 15.80 15.80 15.68 15.73 0.4M
2021-05-27 15.78 15.83 15.70 15.77 0.5M
2021-05-26 15.70 15.78 15.65 15.70 0.5M
2021-05-25 15.62 15.73 15.58 15.67 0.5M
2021-05-24 15.57 15.68 15.48 15.62 0.5M
2021-05-21 15.56 15.74 15.53 15.58 0.4M
2021-05-20 15.62 15.82 15.56 15.56 0.5M
2021-05-19 15.56 15.85 15.56 15.74 0.6M
2021-05-18 15.46 15.76 15.46 15.59 0.6M
2021-05-17 15.69 15.80 15.50 15.60 0.5M
2021-05-14 15.43 15.74 15.43 15.70 0.7M
2021-05-13 15.56 15.63 15.45 15.49 0.5M
2021-05-12 15.43 15.58 15.30 15.56 0.6M
2021-05-11 15.17 15.36 15.17 15.36 0.4M
2021-05-10 15.38 15.50 15.26 15.26 0.8M
2021-05-07 15.41 15.68 15.28 15.46 0.9M
2021-05-06 15.51 15.70 15.22 15.51 1.6M
2021-04-30 16.60 16.60 15.33 15.51 3.8M
2021-04-29 16.80 17.10 16.72 17.03 1.4M
2021-04-28 16.80 16.91 16.58 16.70 1.0M
2021-04-27 16.54 17.18 16.29 16.80 2.3M
2021-04-26 16.46 16.56 16.26 16.45 0.8M
2021-04-23 16.66 16.85 16.11 16.32 1.2M
2021-04-22 17.00 17.00 16.60 16.78 0.7M
2021-04-21 16.71 17.19 16.63 16.77 1.3M
2021-04-20 16.70 16.96 16.69 16.75 0.9M
2021-04-19 16.40 16.83 16.38 16.78 1.0M
2021-04-16 16.26 16.45 16.23 16.44 0.6M
2021-04-15 16.19 16.32 16.14 16.26 0.4M
2021-04-14 15.86 16.26 15.84 16.24 0.6M
2021-04-13 15.90 15.95 15.84 15.94 0.3M
2021-04-12 16.06 16.09 15.81 15.89 0.5M
2021-04-09 15.96 16.08 15.95 16.06 0.3M
2021-04-08 16.20 16.26 15.95 16.02 0.4M
2021-04-07 16.04 16.25 15.96 16.22 0.4M
2021-04-06 16.00 16.14 15.91 16.12 0.4M
2021-04-02 15.88 16.04 15.87 15.99 0.4M
2021-04-01 16.03 16.12 15.88 15.89 0.5M
2021-03-31 15.96 16.08 15.94 16.03 0.6M
2021-03-30 16.17 16.33 15.91 16.07 0.6M
2021-03-29 16.36 16.39 16.18 16.27 0.4M
2021-03-26 15.92 16.30 15.75 16.29 0.9M
2021-03-25 16.10 16.26 15.72 15.79 1.0M
2021-03-24 16.01 16.26 16.01 16.19 0.5M
2021-03-23 16.25 16.25 16.05 16.15 0.4M
2021-03-22 16.02 16.28 16.02 16.25 0.7M
2021-03-19 16.05 16.25 16.01 16.07 0.5M
2021-03-18 16.40 16.40 16.09 16.15 0.6M
2021-03-17 16.50 16.60 16.12 16.32 0.8M
2021-03-16 15.75 16.35 15.75 16.24 0.7M
2021-03-15 15.88 15.89 15.62 15.80 0.3M
2021-03-12 15.90 15.98 15.71 15.88 0.4M
2021-03-11 15.88 15.93 15.70 15.88 0.3M
2021-03-10 15.87 15.95 15.67 15.75 0.5M
2021-03-09 16.10 16.10 15.50 15.70 0.8M
2021-03-08 16.23 16.40 15.98 16.06 1.0M
2021-03-05 15.85 16.19 15.85 16.08 0.8M
2021-03-04 15.75 15.90 15.65 15.84 0.5M
2021-03-03 15.70 15.85 15.58 15.82 0.6M
2021-03-02 15.65 15.74 15.63 15.70 0.6M
2021-03-01 15.64 15.77 15.51 15.65 0.9M
2021-02-26 15.75 15.80 15.52 15.63 0.8M
2021-02-25 15.97 15.99 15.74 15.82 0.5M
2021-02-24 16.04 16.09 15.79 15.80 0.6M
2021-02-23 16.46 16.46 15.93 15.93 0.6M
2021-02-22 16.35 16.48 16.06 16.20 1.4M
2021-02-19 15.86 16.49 15.86 16.33 0.8M
2021-02-18 15.42 16.15 15.33 16.12 1.2M
2021-02-10 15.10 15.53 14.93 15.48 0.8M
2021-02-09 14.98 15.15 14.88 15.10 0.5M
2021-02-08 15.22 15.36 14.88 15.02 0.6M
2021-02-05 15.21 15.35 14.90 15.30 0.6M
2021-02-04 15.79 15.79 14.61 15.29 0.6M
2021-02-03 15.60 15.60 15.41 15.54 0.5M
2021-02-02 15.59 15.77 15.36 15.58 0.5M
2021-02-01 15.30 16.00 15.26 15.57 1.1M
2021-01-29 14.77 15.16 14.70 15.16 0.8M
2021-01-28 14.80 14.83 14.61 14.70 0.3M
2021-01-27 14.87 14.94 14.73 14.88 0.4M
2021-01-26 15.03 15.03 14.75 14.87 0.5M
2021-01-25 15.20 15.21 14.80 14.86 0.5M
2021-01-22 15.08 15.55 14.77 15.26 0.6M
2021-01-21 15.18 15.25 15.07 15.12 0.7M
2021-01-20 15.19 15.26 15.06 15.18 0.4M
2021-01-19 15.00 15.24 14.91 15.09 0.3M
2021-01-18 15.07 15.07 14.91 15.00 0.3M
2021-01-15 14.81 15.04 14.81 14.95 0.3M
2021-01-14 14.58 15.06 14.31 14.85 0.6M
2021-01-13 15.17 15.36 14.50 14.64 1.0M
2021-01-12 15.10 15.41 15.10 15.23 0.5M
2021-01-11 15.75 15.75 15.21 15.27 0.7M
2021-01-08 15.83 15.86 15.41 15.80 0.8M
2021-01-07 16.20 16.21 15.57 15.83 0.9M
2021-01-06 16.29 16.30 15.90 16.21 0.8M
2021-01-05 16.25 16.30 16.11 16.29 0.8M
2021-01-04 16.35 16.40 16.10 16.19 0.7M