Shanghai Emperor of Cleaning Hi-Tech Co Ltd (603200)

603200
🏛️ 중국 →
90.79
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
2024-12-31 23.86 24.85 23.42 24.27 8.4M
2024-12-30 23.70 24.97 23.58 24.06 8.5M
2024-12-27 23.88 24.52 23.31 23.45 9.0M
2024-12-26 21.83 22.70 21.83 22.37 3.5M
2024-12-25 22.29 22.32 21.61 21.82 3.1M
2024-12-24 22.33 22.61 21.90 22.32 3.4M
2024-12-23 23.55 23.75 22.30 22.35 4.6M
2024-12-20 23.38 23.86 23.32 23.49 4.6M
2024-12-19 23.02 23.80 22.87 23.59 5.0M
2024-12-18 22.94 23.82 22.70 23.24 6.9M
2024-12-17 23.49 23.56 22.55 22.61 5.3M
2024-12-16 24.63 24.67 23.40 23.55 8.4M
2024-12-13 24.96 25.43 24.66 24.69 6.8M
2024-12-12 25.19 25.19 24.57 24.96 5.3M
2024-12-11 24.72 25.28 24.72 25.25 5.6M
2024-12-10 25.23 25.51 24.65 24.71 7.3M
2024-12-09 25.24 25.67 24.50 24.70 8.4M
2024-12-06 26.22 26.58 25.50 25.68 8.0M
2024-12-05 25.52 26.24 25.50 26.03 6.9M
2024-12-04 26.65 26.65 25.42 25.55 7.5M
2024-12-03 25.98 27.23 25.90 26.44 10.4M
2024-12-02 25.72 26.40 25.45 26.15 9.1M
2024-11-29 25.05 26.19 24.74 26.10 11.6M
2024-11-28 25.74 26.36 25.04 25.11 9.3M
2024-11-27 24.30 25.98 24.30 25.74 9.4M
2024-11-26 27.48 27.48 25.59 25.59 15.7M
2024-11-25 28.06 29.00 26.73 28.43 17.9M
2024-11-22 27.40 30.70 27.30 27.77 25.3M
2024-11-21 27.43 28.95 26.81 28.02 27.0M
2024-11-20 25.39 28.44 25.09 28.44 31.0M
2024-11-19 27.61 27.61 24.64 25.85 28.2M
2024-11-18 25.34 26.69 25.26 26.69 6.6M
2024-11-15 22.56 25.41 22.56 24.26 21.7M
2024-11-14 24.40 24.68 23.00 23.10 16.0M
2024-11-13 22.36 24.64 22.26 23.79 17.8M
2024-11-12 23.41 23.79 22.16 22.40 11.1M
2024-11-11 22.50 23.71 22.20 23.40 13.6M
2024-11-08 22.41 23.89 22.41 22.81 12.7M
2024-11-07 21.99 23.10 21.98 22.39 17.5M
2024-11-06 20.91 22.75 20.90 22.44 22.7M
2024-11-05 20.14 20.75 20.03 20.68 4.7M
2024-11-04 20.01 20.30 19.72 20.14 3.2M
2024-11-01 20.40 20.54 19.77 19.86 5.3M
2024-10-31 20.12 20.97 20.11 20.60 6.0M
2024-10-30 20.40 20.89 20.02 20.26 4.5M
2024-10-29 21.20 21.38 20.42 20.42 6.0M
2024-10-28 21.37 21.38 20.76 21.24 7.4M
2024-10-25 20.41 20.99 20.41 20.94 7.1M
2024-10-24 20.50 20.55 19.96 20.11 4.0M
2024-10-23 20.50 20.80 20.07 20.66 5.7M
2024-10-22 19.96 20.46 19.79 20.46 4.9M
2024-10-21 19.66 20.14 19.65 19.95 5.4M
2024-10-18 19.08 19.76 19.00 19.58 4.7M
2024-10-17 19.46 19.63 19.13 19.13 2.8M
2024-10-16 19.55 19.75 19.29 19.39 2.6M
2024-10-15 19.97 20.14 19.59 19.60 3.8M
2024-10-14 19.60 19.97 19.41 19.97 4.0M
2024-10-11 20.09 20.09 19.30 19.55 4.6M
2024-10-10 20.26 20.70 19.81 20.14 4.8M
2024-10-09 21.57 21.57 20.10 20.11 9.3M
2024-10-08 23.55 23.56 20.97 22.33 13.8M
2024-09-30 20.88 21.58 19.93 21.42 10.0M
2024-09-27 19.15 19.90 19.09 19.90 5.8M
2024-09-26 18.90 19.03 18.63 19.01 3.7M
2024-09-25 18.70 19.14 18.41 18.72 5.7M
2024-09-24 17.75 18.75 17.75 18.71 4.8M
2024-09-23 17.76 18.03 17.71 17.83 1.6M
2024-09-20 17.85 18.03 17.72 17.88 1.8M
2024-09-19 17.91 18.21 17.70 18.01 2.3M
2024-09-18 18.26 18.37 17.70 17.85 2.8M
2024-09-13 18.81 18.91 18.19 18.42 4.8M
2024-09-12 18.63 19.40 18.36 18.95 6.7M
2024-09-11 18.18 18.95 18.15 18.68 4.6M
2024-09-10 18.27 18.50 17.86 18.30 2.7M
2024-09-09 18.32 18.69 18.20 18.36 2.1M
2024-09-06 18.50 18.80 18.41 18.52 2.9M
2024-09-05 18.77 18.92 18.48 18.74 5.1M
2024-09-04 18.17 19.36 18.01 19.05 9.7M
2024-09-03 18.12 18.56 18.02 18.37 2.9M
2024-09-02 18.44 18.72 18.12 18.18 2.8M
2024-08-30 17.95 18.96 17.78 18.52 4.8M
2024-08-29 17.55 18.33 17.45 18.08 3.8M
2024-08-28 17.63 17.75 17.43 17.53 2.4M
2024-08-27 18.18 18.33 17.65 17.73 3.6M
2024-08-26 17.35 18.97 17.34 18.44 6.9M
2024-08-23 18.12 18.28 17.30 17.33 6.1M
2024-08-22 18.60 19.82 18.49 18.65 8.7M
2024-08-21 17.51 18.15 17.41 18.07 3.4M
2024-08-20 17.85 18.00 17.49 17.51 1.3M
2024-08-19 17.66 17.98 17.56 17.84 1.1M
2024-08-16 17.83 17.90 17.67 17.72 1.0M
2024-08-15 17.85 18.03 17.73 17.82 1.5M
2024-08-14 17.95 18.13 17.86 17.87 1.0M
2024-08-13 18.13 18.25 17.71 18.02 2.3M
2024-08-12 17.89 18.66 17.79 18.36 3.4M
2024-08-09 17.89 18.11 17.70 17.70 1.3M
2024-08-08 17.82 17.91 17.39 17.87 1.7M
2024-08-07 17.88 18.06 17.75 17.79 1.4M
2024-08-06 17.82 18.26 17.68 17.94 1.9M
2024-08-05 18.50 18.82 17.77 17.79 2.8M
2024-08-02 18.98 19.15 18.57 18.64 1.8M
2024-08-01 19.38 19.54 19.11 19.11 1.8M
2024-07-31 18.80 19.29 18.70 19.29 2.3M
2024-07-30 18.74 18.93 18.52 18.70 1.3M
2024-07-29 19.07 19.20 18.48 18.80 2.0M
2024-07-26 18.89 19.24 18.88 19.17 1.5M
2024-07-25 18.50 19.21 18.30 18.89 2.1M
2024-07-24 18.90 19.07 18.51 18.52 2.4M
2024-07-23 19.50 19.71 19.00 19.00 2.3M
2024-07-22 20.00 20.00 18.92 19.57 3.1M
2024-07-19 20.29 20.30 19.91 20.03 3.4M
2024-07-18 20.47 20.73 20.10 20.45 2.1M
2024-07-17 20.95 21.15 20.50 20.64 1.7M
2024-07-16 21.02 21.32 20.90 21.04 1.8M
2024-07-15 21.29 21.54 21.03 21.05 2.3M
2024-07-12 21.58 22.10 21.49 21.58 3.7M
2024-07-11 21.30 21.56 21.15 21.20 3.2M
2024-07-10 20.88 21.42 20.88 20.93 2.5M
2024-07-09 20.00 21.09 19.65 21.09 4.3M
2024-07-08 20.33 20.49 19.70 19.90 2.7M
2024-07-05 20.40 20.90 20.18 20.50 1.7M
2024-07-04 20.98 21.12 20.72 20.85 1.7M
2024-07-03 21.10 21.39 20.70 20.98 2.3M
2024-07-02 21.30 21.50 21.04 21.28 3.2M
2024-07-01 20.81 21.15 20.70 21.04 2.3M
2024-06-28 20.38 21.20 20.31 20.78 2.7M
2024-06-27 20.45 21.00 20.23 20.38 2.6M
2024-06-26 19.84 20.54 19.51 20.48 2.4M
2024-06-25 20.31 20.47 19.77 19.84 1.7M
2024-06-24 20.60 20.85 20.10 20.20 2.1M
2024-06-21 20.62 21.09 20.32 20.94 2.2M
2024-06-20 21.46 21.66 20.52 20.63 3.6M
2024-06-19 21.36 21.75 21.16 21.60 3.0M
2024-06-18 20.78 21.55 20.76 21.36 2.7M
2024-06-17 20.65 21.17 20.50 20.91 2.4M
2024-06-14 20.64 20.92 20.32 20.77 1.8M
2024-06-13 20.88 20.99 20.61 20.64 1.6M
2024-06-12 20.38 20.95 20.30 20.87 2.1M
2024-06-11 20.50 20.60 19.95 20.51 2.2M
2024-06-07 20.50 20.88 20.25 20.56 3.1M
2024-06-06 21.00 21.26 19.90 20.02 4.4M
2024-06-05 21.56 21.60 21.10 21.15 2.1M
2024-06-04 21.19 21.56 20.89 21.53 2.9M
2024-06-03 21.51 22.22 21.26 21.48 3.8M
2024-05-31 22.65 22.65 21.76 21.80 5.1M
2024-05-30 22.74 23.20 22.34 22.69 8.3M
2024-05-29 21.26 22.97 21.12 22.71 8.9M
2024-05-28 21.54 21.76 21.15 21.35 3.0M
2024-05-27 21.06 21.83 21.06 21.72 4.1M
2024-05-24 21.64 21.81 21.04 21.07 3.4M
2024-05-23 22.20 22.20 21.51 21.61 4.2M
2024-05-22 22.38 22.77 22.25 22.39 3.1M
2024-05-21 22.58 22.69 22.20 22.38 3.8M
2024-05-20 23.34 23.34 22.60 22.80 5.7M
2024-05-17 22.78 23.58 22.50 23.36 5.9M
2024-05-16 22.54 23.22 22.54 22.89 3.9M
2024-05-15 22.95 23.16 22.50 22.66 3.5M
2024-05-14 22.78 23.10 22.63 22.90 3.6M
2024-05-13 23.44 23.74 22.46 22.56 6.1M
2024-05-10 23.94 24.18 23.26 23.40 7.4M
2024-05-09 24.30 24.96 24.11 24.27 9.2M
2024-05-08 24.71 24.71 23.78 23.90 6.8M
2024-05-07 25.30 25.30 24.39 24.71 9.0M
2024-05-06 24.50 25.50 24.50 25.36 12.7M
2024-04-30 23.88 24.97 23.88 24.28 14.9M
2024-04-29 22.45 23.78 22.26 23.78 14.3M
2024-04-26 21.27 22.00 21.23 21.62 7.1M
2024-04-25 20.75 22.05 20.60 21.51 7.0M
2024-04-24 21.32 21.62 20.82 21.11 7.2M
2024-04-23 21.00 21.62 20.91 21.38 5.4M
2024-04-22 21.20 21.93 20.89 20.99 5.6M
2024-04-19 21.69 22.08 21.05 21.78 8.5M
2024-04-18 21.68 22.78 20.88 21.80 11.9M
2024-04-17 20.42 21.91 20.42 21.91 11.4M
2024-04-16 20.76 21.28 19.67 19.92 10.6M
2024-04-15 22.75 24.15 21.46 21.46 14.7M
2024-04-12 25.25 25.51 23.84 23.84 16.7M
2024-04-11 24.60 27.39 24.60 26.49 22.5M
2024-04-10 26.27 26.27 24.02 24.90 21.3M
2024-04-09 22.50 24.37 22.50 24.37 9.5M
2024-04-08 23.20 24.60 21.92 22.15 13.5M
2024-04-03 25.17 27.10 22.94 24.00 20.5M
2024-04-02 23.50 25.80 23.39 25.19 17.1M
2024-04-01 22.28 23.79 22.11 23.49 10.3M
2024-03-29 22.50 23.15 22.01 22.27 9.9M
2024-03-28 21.28 22.78 20.92 22.50 12.4M
2024-03-27 23.56 24.20 21.50 21.52 14.8M
2024-03-26 21.50 22.88 21.03 22.27 12.3M
2024-03-25 20.30 21.50 20.16 21.00 6.5M
2024-03-22 20.39 20.95 19.76 20.49 4.7M
2024-03-21 20.39 20.68 20.20 20.31 3.7M
2024-03-20 20.85 21.10 20.48 20.50 3.9M
2024-03-19 20.50 21.64 20.41 20.83 5.8M
2024-03-18 20.44 21.14 20.15 20.95 5.4M
2024-03-15 20.61 21.26 20.40 20.65 6.1M
2024-03-14 20.38 21.46 20.10 20.71 7.3M
2024-03-13 19.17 20.95 19.17 20.44 9.3M
2024-03-12 19.70 19.80 19.08 19.26 6.1M
2024-03-11 18.41 19.98 18.41 19.87 8.0M
2024-03-08 18.27 18.64 17.91 18.40 3.5M
2024-03-07 18.47 19.15 18.15 18.16 4.5M
2024-03-06 18.24 19.18 18.24 18.46 4.4M
2024-03-05 18.89 19.27 18.17 18.22 5.3M
2024-03-04 19.69 20.10 18.76 18.99 8.6M
2024-03-01 17.70 18.77 17.70 18.77 2.1M
2024-02-29 16.30 17.17 16.17 17.06 3.1M
2024-02-28 17.86 18.40 16.47 16.60 5.0M
2024-02-27 17.58 17.89 17.22 17.85 3.2M
2024-02-26 17.75 18.50 17.43 17.80 4.7M
2024-02-23 16.80 18.40 16.62 18.00 5.1M
2024-02-22 16.43 16.88 16.40 16.79 2.4M
2024-02-21 16.21 17.05 16.19 16.63 3.3M
2024-02-20 15.90 16.87 15.72 16.46 3.3M
2024-02-19 15.30 16.17 15.09 16.00 4.1M
2024-02-08 14.01 15.35 13.95 15.35 4.1M
2024-02-07 14.66 14.72 13.78 14.00 4.1M
2024-02-06 13.37 14.99 13.18 14.66 5.0M
2024-02-05 15.30 15.30 13.84 14.10 6.0M
2024-02-02 16.39 16.70 14.88 15.38 5.4M
2024-02-01 16.63 16.82 16.00 16.48 2.9M
2024-01-31 17.60 17.75 16.44 16.50 3.4M
2024-01-30 18.30 18.38 17.58 17.62 2.5M
2024-01-29 19.51 19.54 18.36 18.49 3.6M
2024-01-26 19.88 20.16 19.47 19.66 3.5M
2024-01-25 19.56 20.15 19.01 20.05 5.3M
2024-01-24 18.45 19.80 18.35 19.28 5.3M
2024-01-23 17.75 18.58 17.50 18.48 3.6M
2024-01-22 19.13 19.20 17.70 17.96 4.2M
2024-01-19 20.00 20.10 19.18 19.24 3.1M
2024-01-18 19.70 20.16 19.19 19.98 5.1M
2024-01-17 21.24 21.35 19.91 19.91 4.3M
2024-01-16 22.10 22.14 20.70 21.26 7.7M
2024-01-15 21.48 22.90 21.46 21.92 8.1M
2024-01-12 21.51 22.56 21.00 21.69 9.2M
2024-01-11 20.71 21.64 20.50 21.40 6.4M
2024-01-10 20.59 21.84 20.33 20.90 6.0M
2024-01-09 20.99 21.30 20.62 20.83 6.7M
2024-01-08 21.49 21.89 20.78 21.26 12.4M
2024-01-05 23.34 23.34 21.92 22.12 17.4M
2024-01-04 21.34 21.35 21.12 21.22 1.6M
2024-01-03 21.31 21.46 21.06 21.17 1.9M
2024-01-02 21.27 21.55 21.01 21.39 3.1M