Shanghai GuAo Electronic Technology Co Ltd (300551)

300551
🏛️ 중국 →
13.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.51 13.92 13.51 13.55 2,497.9K
09:35 13.53 13.58 13.42 13.42 1,103.2K
09:40 13.42 13.49 13.30 13.48 1,038.7K
09:45 13.46 13.46 13.28 13.29 1,031.8K
09:50 13.29 13.30 13.19 13.26 865.4K
09:55 13.27 13.37 13.23 13.32 496.6K
10:00 13.31 13.37 13.24 13.28 429.2K
10:05 13.27 13.28 13.20 13.22 577.3K
10:10 13.23 13.26 13.21 13.24 308.7K
10:15 13.24 13.30 13.23 13.28 196.0K
10:20 13.27 13.28 13.20 13.23 395.5K
10:25 13.24 13.30 13.23 13.25 245.7K
10:30 13.25 13.26 13.23 13.25 158.1K
10:35 13.23 13.25 13.20 13.24 389.0K
10:40 13.24 13.25 13.23 13.25 129.5K
10:45 13.24 13.34 13.24 13.32 347.5K
10:50 13.31 13.32 13.28 13.29 71.9K
10:55 13.30 13.33 13.29 13.31 81.3K
11:00 13.33 13.34 13.30 13.33 173.0K
11:05 13.30 13.34 13.29 13.33 145.4K
11:10 13.33 13.46 13.33 13.39 269.7K
11:15 13.39 13.39 13.32 13.34 100.8K
11:20 13.32 13.32 13.28 13.28 156.7K
11:25 13.27 13.29 13.24 13.27 157.2K
13:00 13.27 13.28 13.22 13.27 256.3K
13:05 13.27 13.34 13.24 13.24 265.4K
13:10 13.24 13.24 13.20 13.22 249.9K
13:15 13.21 13.23 13.19 13.20 207.5K
13:20 13.20 13.22 13.19 13.20 133.3K
13:25 13.20 13.27 13.16 13.27 490.3K
13:30 13.23 13.23 13.18 13.18 140.9K
13:35 13.18 13.21 13.18 13.19 121.1K
13:40 13.18 13.20 13.15 13.20 310.1K
13:45 13.19 13.21 13.16 13.21 159.9K
13:50 13.22 13.22 13.15 13.16 265.1K
13:55 13.15 13.17 13.10 13.12 259.2K
14:00 13.12 13.16 13.10 13.13 336.9K
14:05 13.15 13.15 13.10 13.12 161.1K
14:10 13.12 13.13 13.10 13.11 294.6K
14:15 13.12 13.14 13.11 13.13 177.1K
14:20 13.13 13.15 13.10 13.10 217.4K
14:25 13.10 13.11 13.03 13.08 466.2K
14:30 13.09 13.11 13.06 13.07 295.6K
14:35 13.08 13.10 13.06 13.08 243.2K
14:40 13.09 13.10 13.07 13.10 240.5K
14:45 13.10 13.11 13.06 13.06 573.1K
14:50 13.07 13.08 13.02 13.03 681.6K
14:55 13.03 13.05 13.03 13.04 393.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.49 13.96 13.02 13.02 18.7M
2025-09-25 13.98 14.10 13.45 13.49 24.4M
2025-09-24 13.37 13.99 13.13 13.98 30.3M
2025-09-23 13.42 13.63 13.00 13.43 28.7M
2025-09-22 12.68 13.74 12.62 13.43 32.6M
2025-09-19 12.77 13.03 12.63 12.64 16.4M
2025-09-18 13.00 13.35 12.72 12.88 27.1M
2025-09-17 12.88 13.18 12.71 13.15 25.8M
2025-09-16 12.51 13.05 12.47 12.92 26.7M
2025-09-15 12.68 12.83 12.47 12.52 18.7M
2025-09-12 12.42 12.66 12.35 12.56 18.4M
2025-09-11 12.18 12.62 11.95 12.49 20.3M
2025-09-10 12.32 12.42 12.11 12.22 11.8M
2025-09-09 12.50 12.54 12.17 12.23 13.0M
2025-09-08 12.15 12.68 12.06 12.53 24.3M
2025-09-05 11.71 12.11 11.46 12.11 14.6M
2025-09-04 11.80 12.20 11.50 11.70 17.1M
2025-09-03 12.33 12.52 11.72 11.87 17.0M
2025-09-02 12.49 12.60 12.02 12.32 21.1M
2025-09-01 12.02 12.75 12.02 12.53 26.5M
2025-08-29 11.91 12.22 11.83 12.08 21.5M
2025-08-28 11.73 11.97 11.39 11.96 22.8M
2025-08-27 12.44 12.46 11.77 11.78 29.6M
2025-08-26 12.50 12.63 12.34 12.45 19.7M
2025-08-25 12.81 12.90 12.50 12.59 32.9M
2025-08-22 12.12 12.85 12.11 12.68 38.1M
2025-08-21 12.87 13.00 12.22 12.32 34.8M
2025-08-20 12.39 12.45 12.03 12.31 31.8M
2025-08-19 12.18 12.88 12.15 12.45 53.1M
2025-08-18 11.68 13.56 11.46 12.52 72.6M
2025-08-15 11.30 11.83 11.03 11.67 33.5M
2025-08-14 11.34 11.70 11.25 11.37 25.6M
2025-08-13 11.51 11.52 11.27 11.34 20.7M
2025-08-12 11.59 11.65 11.37 11.54 18.1M
2025-08-11 11.33 11.70 11.33 11.60 23.9M
2025-08-08 11.35 12.09 11.10 11.58 37.7M
2025-08-07 11.35 11.43 11.20 11.33 17.5M
2025-08-06 11.19 11.38 11.08 11.33 16.3M
2025-08-05 11.11 11.19 11.01 11.19 11.9M
2025-08-04 11.00 11.10 10.83 11.10 10.6M
2025-08-01 11.00 11.09 10.81 11.08 17.0M
2025-07-31 11.23 11.38 10.97 11.00 17.8M
2025-07-30 11.60 11.61 11.20 11.31 17.4M
2025-07-29 11.57 11.58 11.25 11.57 22.8M
2025-07-28 11.51 11.64 11.41 11.60 18.3M
2025-07-25 11.58 11.69 11.39 11.57 23.6M
2025-07-24 11.50 11.90 11.50 11.72 41.1M
2025-07-23 11.33 11.66 11.17 11.47 30.2M
2025-07-22 11.72 11.80 11.31 11.40 34.2M
2025-07-21 11.75 11.93 11.59 11.87 29.4M
2025-07-18 11.91 12.00 11.70 11.74 31.0M
2025-07-17 12.09 12.28 11.85 11.94 41.1M
2025-07-16 12.39 12.49 11.94 12.04 55.6M
2025-07-15 13.02 13.25 12.50 12.73 79.6M
2025-07-14 13.00 14.16 12.75 13.17 127.8M
2025-07-11 11.23 12.22 11.23 12.22 81.2M
2025-07-10 10.31 10.44 10.13 10.18 18.5M
2025-07-09 10.38 10.55 10.25 10.39 26.4M
2025-07-08 10.67 11.02 10.61 10.64 39.8M
2025-07-07 10.08 10.38 10.00 10.37 18.9M
2025-07-04 10.17 10.27 9.91 10.03 19.5M
2025-07-03 10.20 10.28 10.09 10.16 12.3M
2025-07-02 10.35 10.40 10.07 10.16 19.1M
2025-07-01 10.76 10.78 10.22 10.46 33.7M
2025-06-30 10.83 10.98 10.69 10.76 28.9M
2025-06-27 11.21 11.59 10.87 10.90 44.8M
2025-06-26 11.00 11.66 10.84 11.41 62.8M
2025-06-25 10.41 11.14 10.38 11.01 55.6M
2025-06-24 10.48 10.82 10.25 10.68 43.7M
2025-06-23 9.94 10.60 9.85 10.53 39.5M
2025-06-20 10.10 10.63 9.53 10.13 44.0M
2025-06-19 10.48 11.19 10.22 10.32 62.4M
2025-06-18 9.76 10.65 9.72 10.38 51.3M
2025-06-17 9.82 9.90 9.63 9.75 20.1M
2025-06-16 9.32 9.84 9.30 9.82 24.0M
2025-06-13 9.76 9.81 9.31 9.34 23.0M
2025-06-12 9.59 10.19 9.51 9.89 33.4M
2025-06-11 9.71 10.20 9.56 9.80 34.0M
2025-06-10 9.68 9.95 9.36 9.46 25.0M
2025-06-09 9.66 9.75 9.50 9.60 16.9M
2025-06-06 9.79 10.03 9.62 9.63 25.2M
2025-06-05 9.71 10.10 9.60 9.93 44.5M
2025-06-04 9.20 10.49 9.10 9.86 51.2M
2025-06-03 9.53 9.80 9.20 9.22 30.2M
2025-05-30 9.03 9.49 8.97 9.35 33.0M
2025-05-29 8.46 9.07 8.46 9.06 24.8M
2025-05-28 8.67 8.78 8.47 8.50 8.1M
2025-05-27 8.60 8.71 8.54 8.68 7.3M
2025-05-26 8.42 8.69 8.41 8.68 8.3M
2025-05-23 8.56 8.72 8.38 8.40 8.5M
2025-05-22 8.70 8.86 8.56 8.59 7.0M
2025-05-21 8.93 8.93 8.73 8.77 7.2M
2025-05-20 8.76 8.96 8.65 8.96 11.6M
2025-05-19 8.56 8.79 8.48 8.74 9.5M
2025-05-16 8.60 8.70 8.50 8.55 6.5M
2025-05-15 8.85 8.85 8.56 8.59 8.0M
2025-05-14 8.69 9.03 8.61 8.84 13.5M
2025-05-13 8.89 8.92 8.67 8.71 8.8M
2025-05-12 8.72 8.80 8.60 8.77 8.8M
2025-05-09 8.80 8.80 8.56 8.60 8.7M
2025-05-08 8.60 8.86 8.59 8.84 10.1M
2025-05-07 8.92 9.05 8.53 8.65 14.1M
2025-05-06 8.29 8.81 8.29 8.71 17.4M
2025-04-30 8.05 8.37 8.03 8.29 15.2M
2025-04-29 7.78 8.29 7.77 8.01 12.7M
2025-04-28 7.90 8.01 7.76 7.84 8.5M
2025-04-25 8.10 8.16 7.89 7.94 12.1M
2025-04-24 8.50 8.51 8.09 8.12 14.2M
2025-04-23 8.65 8.83 8.45 8.51 18.8M
2025-04-22 8.32 9.38 8.27 8.73 28.0M
2025-04-21 8.10 8.40 8.06 8.32 9.0M
2025-04-18 8.01 8.27 8.01 8.15 8.5M
2025-04-17 8.10 8.24 8.04 8.04 7.0M
2025-04-16 8.38 8.41 7.96 8.16 9.9M
2025-04-15 8.63 8.63 8.36 8.38 8.1M
2025-04-14 8.47 8.76 8.47 8.53 9.9M
2025-04-11 8.24 8.50 8.22 8.35 8.3M
2025-04-10 8.32 8.63 8.32 8.39 13.3M
2025-04-09 7.76 8.14 7.09 8.08 16.3M
2025-04-08 7.42 7.93 7.42 7.74 14.9M
2025-04-07 8.50 8.60 7.35 7.35 16.9M
2025-04-03 9.22 9.34 9.06 9.19 5.9M
2025-04-02 9.23 9.38 9.21 9.26 4.3M
2025-04-01 9.29 9.40 9.21 9.24 5.1M
2025-03-31 9.30 9.31 9.02 9.21 8.4M
2025-03-28 9.61 9.68 9.35 9.37 7.2M
2025-03-27 9.53 9.73 9.34 9.64 8.1M
2025-03-26 9.57 9.76 9.50 9.61 7.5M
2025-03-25 9.84 9.84 9.50 9.57 9.7M
2025-03-24 10.21 10.27 9.48 9.79 14.9M
2025-03-21 10.40 10.46 10.15 10.20 11.6M
2025-03-20 10.62 10.75 10.45 10.46 9.1M
2025-03-19 10.78 10.85 10.53 10.62 10.9M
2025-03-18 10.89 11.18 10.81 10.87 12.4M
2025-03-17 10.80 11.13 10.79 10.85 13.8M
2025-03-14 10.56 10.96 10.43 10.86 17.3M
2025-03-13 11.04 11.07 10.38 10.56 20.6M
2025-03-12 11.22 11.35 11.07 11.07 17.5M
2025-03-11 11.09 11.25 10.84 11.22 15.0M
2025-03-10 11.12 11.45 11.12 11.21 15.8M
2025-03-07 11.66 11.79 11.04 11.11 32.9M
2025-03-06 11.80 12.50 11.40 11.94 42.8M
2025-03-05 12.10 12.26 11.65 11.85 37.1M
2025-03-04 11.71 12.52 11.51 12.29 51.5M
2025-03-03 11.30 12.68 10.90 12.16 56.7M
2025-02-28 10.88 11.74 10.86 11.16 46.5M
2025-02-27 11.17 11.33 10.73 10.91 33.3M
2025-02-26 10.89 11.44 10.51 11.33 53.1M
2025-02-25 9.94 11.70 9.70 10.88 62.1M
2025-02-24 9.77 10.16 9.60 9.97 22.6M
2025-02-21 9.80 9.84 9.35 9.79 18.8M
2025-02-20 9.83 9.99 9.74 9.80 12.1M
2025-02-19 9.56 9.80 9.52 9.78 12.2M
2025-02-18 10.21 10.34 9.55 9.59 18.0M
2025-02-17 10.35 10.45 10.11 10.28 14.4M
2025-02-14 10.20 10.29 10.01 10.18 12.2M
2025-02-13 10.32 10.39 10.12 10.24 12.2M
2025-02-12 10.16 10.40 10.11 10.31 12.9M
2025-02-11 10.32 10.35 10.08 10.16 14.2M
2025-02-10 10.00 10.38 10.00 10.37 18.0M
2025-02-07 9.71 10.14 9.65 9.97 21.6M
2025-02-06 9.38 9.68 9.16 9.67 15.3M
2025-02-05 9.09 9.45 9.03 9.27 12.2M
2025-01-27 9.29 9.41 8.90 8.95 11.5M
2025-01-24 9.02 9.31 8.91 9.26 11.5M
2025-01-23 9.25 9.60 8.99 9.00 12.8M
2025-01-22 9.27 9.27 9.03 9.09 9.2M
2025-01-21 9.60 9.63 9.24 9.33 10.8M
2025-01-20 9.75 9.85 9.41 9.54 10.7M
2025-01-17 9.60 9.70 9.50 9.57 9.6M
2025-01-16 9.65 10.00 9.56 9.67 15.0M
2025-01-15 9.69 9.79 9.51 9.58 13.0M
2025-01-14 9.25 9.70 9.05 9.68 18.3M
2025-01-13 8.81 9.04 8.46 9.00 12.7M
2025-01-10 9.44 9.57 8.89 8.89 13.7M
2025-01-09 9.41 9.54 9.33 9.44 14.0M
2025-01-08 9.28 9.55 8.91 9.41 20.9M
2025-01-07 9.06 9.30 8.93 9.30 18.0M
2025-01-06 8.87 9.09 8.40 8.88 18.1M
2025-01-03 9.70 9.73 8.93 8.94 18.8M
2025-01-02 9.88 9.96 9.38 9.49 21.5M