Shanghai Highly Group Co Ltd A (600619)

600619
🏛️ 중국 →
24.52
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 8.17 8.22 8.11 8.13 3.2M
2021-12-30 8.09 8.18 8.05 8.11 5.0M
2021-12-29 7.86 8.12 7.82 8.10 7.2M
2021-12-28 7.83 7.88 7.78 7.86 3.2M
2021-12-27 7.73 7.81 7.69 7.80 3.2M
2021-12-24 7.93 7.98 7.71 7.73 5.6M
2021-12-23 8.01 8.01 7.91 7.93 3.3M
2021-12-22 8.02 8.02 7.91 7.99 4.0M
2021-12-21 7.83 8.00 7.82 7.99 5.1M
2021-12-20 8.10 8.11 7.86 7.88 8.9M
2021-12-17 8.12 8.16 8.06 8.09 5.6M
2021-12-16 8.26 8.26 8.09 8.11 10.7M
2021-12-15 8.38 8.50 8.16 8.18 8.9M
2021-12-14 8.43 8.55 8.33 8.41 10.1M
2021-12-13 8.80 8.82 8.40 8.46 14.3M
2021-12-10 8.29 8.68 8.20 8.65 12.2M
2021-12-09 8.13 8.53 8.05 8.31 11.3M
2021-12-08 8.16 8.20 8.03 8.13 6.1M
2021-12-07 8.25 8.29 8.05 8.10 7.3M
2021-12-06 8.56 8.57 8.20 8.21 11.7M
2021-12-03 8.63 8.98 8.45 8.46 29.1M
2021-12-02 9.20 9.67 8.99 9.09 46.6M
2021-12-01 7.96 8.79 7.92 8.79 21.4M
2021-11-30 7.93 8.01 7.84 7.99 3.2M
2021-11-29 7.84 8.05 7.84 7.91 3.2M
2021-11-26 8.08 8.13 7.90 7.94 3.8M
2021-11-25 8.26 8.28 8.08 8.13 3.9M
2021-11-24 8.32 8.41 8.21 8.28 5.5M
2021-11-23 8.07 8.39 8.07 8.35 10.3M
2021-11-22 8.10 8.20 8.00 8.07 3.9M
2021-11-19 7.93 8.20 7.90 8.13 4.5M
2021-11-18 8.04 8.15 7.93 7.95 3.2M
2021-11-17 7.93 8.13 7.90 8.12 4.7M
2021-11-16 8.05 8.07 7.86 7.99 5.3M
2021-11-15 7.81 8.24 7.70 8.09 8.7M
2021-11-12 7.65 7.76 7.62 7.65 3.2M
2021-11-11 7.56 7.73 7.52 7.65 3.4M
2021-11-10 7.77 7.77 7.50 7.66 3.5M
2021-11-09 7.60 7.82 7.58 7.72 5.5M
2021-11-08 7.44 7.58 7.39 7.56 3.1M
2021-11-05 7.35 7.55 7.34 7.49 3.7M
2021-11-04 7.34 7.38 7.25 7.35 3.2M
2021-11-03 7.28 7.37 7.22 7.30 3.1M
2021-11-02 7.54 7.63 7.22 7.28 5.7M
2021-11-01 7.35 7.89 7.29 7.58 6.6M
2021-10-29 7.46 7.53 7.17 7.38 7.6M
2021-10-28 7.52 7.62 7.41 7.45 3.1M
2021-10-27 7.66 7.74 7.52 7.58 3.9M
2021-10-26 7.69 7.70 7.57 7.62 2.9M
2021-10-25 7.67 7.67 7.51 7.67 2.4M
2021-10-22 7.77 7.77 7.66 7.66 2.3M
2021-10-21 7.65 7.79 7.65 7.75 2.9M
2021-10-20 7.82 7.85 7.67 7.72 4.1M
2021-10-19 7.91 7.97 7.75 7.81 5.3M
2021-10-18 8.06 8.10 7.85 7.88 7.6M
2021-10-15 8.15 8.28 8.07 8.08 2.9M
2021-10-14 8.19 8.22 8.07 8.21 2.1M
2021-10-13 8.12 8.19 8.04 8.19 2.3M
2021-10-12 8.20 8.28 8.11 8.18 2.5M
2021-10-11 8.23 8.28 8.12 8.20 3.2M
2021-10-08 8.24 8.38 8.19 8.24 2.7M
2021-09-30 8.08 8.27 8.08 8.21 2.6M
2021-09-29 8.30 8.36 8.09 8.09 4.6M
2021-09-28 8.22 8.36 8.13 8.29 3.0M
2021-09-27 8.59 8.61 8.17 8.22 5.1M
2021-09-24 8.68 8.68 8.45 8.49 4.2M
2021-09-23 8.51 8.88 8.47 8.70 5.3M
2021-09-22 8.30 8.50 8.25 8.44 3.8M
2021-09-17 8.83 8.95 8.43 8.60 5.0M
2021-09-16 8.70 9.10 8.70 8.79 6.8M
2021-09-15 8.70 8.85 8.64 8.74 3.6M
2021-09-14 8.89 8.91 8.66 8.67 4.5M
2021-09-13 8.92 8.96 8.78 8.90 3.5M
2021-09-10 8.95 9.04 8.75 8.92 5.6M
2021-09-09 8.91 9.08 8.85 8.95 5.4M
2021-09-08 8.81 9.01 8.75 8.95 5.5M
2021-09-07 8.86 8.91 8.75 8.86 6.0M
2021-09-06 9.29 9.29 8.81 8.88 9.4M
2021-09-03 8.75 9.09 8.63 9.04 11.6M
2021-09-02 8.85 8.89 8.60 8.75 7.4M
2021-09-01 8.43 8.90 8.41 8.78 12.6M
2021-08-31 8.48 8.99 8.44 8.56 14.4M
2021-08-30 8.35 8.40 8.22 8.31 4.9M
2021-08-27 8.39 8.41 8.20 8.33 4.8M
2021-08-26 8.58 8.63 8.38 8.40 5.6M
2021-08-25 8.59 8.73 8.53 8.67 9.0M
2021-08-24 8.55 8.65 8.25 8.56 12.1M
2021-08-23 8.14 8.53 8.10 8.46 9.8M
2021-08-20 8.08 8.16 8.00 8.14 5.0M
2021-08-19 8.18 8.30 8.08 8.15 8.2M
2021-08-18 8.28 8.35 8.13 8.20 7.9M
2021-08-17 8.65 8.65 8.24 8.27 7.7M
2021-08-16 8.61 8.72 8.51 8.60 6.1M
2021-08-13 8.63 8.67 8.46 8.61 7.3M
2021-08-12 8.75 8.85 8.65 8.68 6.1M
2021-08-11 8.85 8.85 8.64 8.73 5.7M
2021-08-10 8.76 8.83 8.73 8.82 4.2M
2021-08-09 8.77 8.92 8.65 8.75 5.8M
2021-08-06 8.90 8.91 8.64 8.77 7.1M
2021-08-05 9.14 9.19 8.80 8.87 8.9M
2021-08-04 9.30 9.35 9.01 9.14 6.4M
2021-08-03 9.23 9.37 9.00 9.23 7.7M
2021-08-02 9.11 9.29 8.98 9.28 5.9M
2021-07-30 9.21 9.35 8.90 9.12 7.8M
2021-07-29 9.00 9.51 8.94 9.34 12.5M
2021-07-28 9.05 9.13 8.67 8.95 10.6M
2021-07-27 9.38 9.49 8.98 9.05 11.9M
2021-07-26 9.49 9.65 9.26 9.38 10.7M
2021-07-23 10.11 10.70 9.26 9.40 19.9M
2021-07-22 10.16 10.45 10.05 10.08 11.3M
2021-07-21 9.65 10.59 9.63 10.15 23.4M
2021-07-20 9.82 9.86 9.46 9.63 10.8M
2021-07-19 9.92 10.00 9.73 9.83 10.2M
2021-07-16 10.51 10.66 9.98 9.98 15.3M
2021-07-15 11.31 11.31 10.44 10.44 19.1M
2021-07-14 12.00 12.20 11.00 11.60 18.1M
2021-07-13 11.58 11.98 11.23 11.89 15.6M
2021-07-12 11.70 12.10 11.40 11.55 17.8M
2021-07-09 12.16 12.28 11.45 11.63 15.9M
2021-07-08 12.11 12.78 12.05 12.13 11.6M
2021-07-07 11.82 12.49 11.79 12.36 15.1M
2021-07-06 11.86 12.63 11.60 11.87 24.0M
2021-07-05 10.61 11.67 10.61 11.67 16.1M
2021-07-02 10.57 10.77 10.32 10.61 9.5M
2021-07-01 10.63 11.08 10.49 10.53 12.1M
2021-06-30 10.25 10.79 10.15 10.64 12.1M
2021-06-29 9.73 10.50 9.73 10.00 14.4M
2021-06-28 9.46 9.61 9.41 9.57 4.8M
2021-06-25 9.50 9.65 9.44 9.50 6.5M
2021-06-24 9.32 9.69 9.23 9.47 11.0M
2021-06-23 9.40 9.46 9.10 9.33 8.5M
2021-06-22 9.48 9.74 9.27 9.39 14.6M
2021-06-21 9.00 9.51 9.00 9.46 16.0M
2021-06-18 8.42 9.14 8.34 9.14 19.9M
2021-06-17 8.36 8.44 8.27 8.31 2.4M
2021-06-16 8.55 8.64 8.31 8.38 3.3M
2021-06-15 8.35 8.55 7.88 8.51 8.7M
2021-06-11 8.37 8.42 8.24 8.26 2.4M
2021-06-10 8.39 8.43 8.25 8.36 3.2M
2021-06-09 8.61 8.70 8.40 8.42 2.5M
2021-06-08 8.40 8.71 8.37 8.58 5.0M
2021-06-07 8.40 8.56 8.26 8.38 4.4M
2021-06-04 8.52 8.98 8.48 8.49 6.0M
2021-06-03 8.59 8.73 8.50 8.54 3.6M
2021-06-02 8.69 8.99 8.48 8.57 11.3M
2021-06-01 8.17 8.73 8.13 8.66 8.8M
2021-05-31 8.09 8.22 7.94 8.22 4.1M
2021-05-28 8.15 8.16 8.05 8.12 2.0M
2021-05-27 8.18 8.19 8.07 8.14 1.7M
2021-05-26 8.15 8.23 8.09 8.12 2.2M
2021-05-25 8.29 8.29 8.04 8.15 4.8M
2021-05-24 7.99 8.27 7.94 8.23 4.0M
2021-05-21 7.96 8.08 7.87 8.01 2.4M
2021-05-20 7.88 7.96 7.76 7.87 2.8M
2021-05-19 7.89 7.99 7.76 7.96 3.3M
2021-05-18 8.00 8.04 7.82 7.94 3.2M
2021-05-17 8.02 8.10 7.94 8.02 4.2M
2021-05-14 8.00 8.05 7.92 7.98 5.9M
2021-05-13 8.21 8.23 7.92 8.01 9.2M
2021-05-12 8.49 8.49 8.17 8.26 7.1M
2021-05-11 8.05 8.86 7.97 8.61 7.8M
2021-05-10 8.10 8.20 7.96 8.06 3.6M
2021-05-07 8.04 8.22 7.88 8.17 4.6M
2021-05-06 8.12 8.19 8.01 8.10 5.2M
2021-04-30 8.20 8.28 7.93 8.12 12.2M
2021-04-29 8.32 8.52 8.26 8.39 7.0M
2021-04-28 8.40 8.50 8.22 8.33 6.9M
2021-04-27 8.28 8.69 8.20 8.45 17.9M
2021-04-26 7.98 8.80 7.88 8.37 32.7M
2021-04-23 7.68 8.09 7.63 8.00 8.8M
2021-04-22 7.81 7.86 7.63 7.68 5.2M
2021-04-21 7.88 8.16 7.79 7.82 6.4M
2021-04-20 7.89 8.23 7.83 7.90 10.3M
2021-04-19 7.88 8.15 7.57 8.02 17.4M
2021-04-16 7.46 7.88 7.25 7.77 9.7M
2021-04-15 7.18 7.34 7.09 7.33 2.0M
2021-04-14 7.11 7.20 7.11 7.13 1.3M
2021-04-13 7.18 7.18 7.10 7.14 1.1M
2021-04-12 7.33 7.35 7.11 7.14 2.3M
2021-04-09 7.40 7.44 7.30 7.31 2.5M
2021-04-08 7.27 7.53 7.23 7.46 3.9M
2021-04-07 7.23 7.31 7.20 7.27 1.3M
2021-04-06 7.23 7.35 7.20 7.23 1.8M
2021-04-02 7.54 7.54 7.22 7.25 2.9M
2021-04-01 7.45 7.53 7.37 7.44 2.2M
2021-03-31 7.44 7.57 7.38 7.49 2.5M
2021-03-30 7.39 7.59 7.30 7.49 4.1M
2021-03-29 7.12 7.60 7.12 7.49 6.7M
2021-03-26 7.09 7.18 7.07 7.15 1.3M
2021-03-25 7.12 7.14 7.03 7.10 0.8M
2021-03-24 7.17 7.22 7.08 7.11 1.4M
2021-03-23 7.12 7.17 7.10 7.13 0.8M
2021-03-22 7.05 7.22 7.05 7.15 1.5M
2021-03-19 7.11 7.14 7.05 7.06 0.9M
2021-03-18 7.12 7.18 7.07 7.13 1.1M
2021-03-17 7.19 7.32 7.14 7.16 1.4M
2021-03-16 7.03 7.28 7.01 7.19 1.9M
2021-03-15 7.02 7.11 6.97 7.02 1.3M
2021-03-12 7.00 7.05 6.93 7.02 1.2M
2021-03-11 6.97 7.01 6.95 7.00 1.4M
2021-03-10 7.01 7.08 6.91 6.96 1.8M
2021-03-09 7.31 7.31 6.89 6.99 4.5M
2021-03-08 7.50 7.51 7.37 7.37 1.5M
2021-03-05 7.41 7.46 7.35 7.45 1.4M
2021-03-04 7.48 7.52 7.35 7.38 2.0M
2021-03-03 7.54 7.59 7.46 7.54 1.8M
2021-03-02 7.45 7.73 7.39 7.55 4.6M
2021-03-01 7.29 7.37 7.29 7.36 1.3M
2021-02-26 7.35 7.41 7.22 7.30 2.0M
2021-02-25 7.36 7.37 7.31 7.35 1.2M
2021-02-24 7.40 7.44 7.24 7.36 2.0M
2021-02-23 7.43 7.49 7.35 7.40 1.8M
2021-02-22 7.44 7.53 7.40 7.43 2.6M
2021-02-19 7.30 7.44 7.28 7.43 2.0M
2021-02-18 7.40 7.42 7.23 7.31 1.6M
2021-02-10 7.19 7.33 7.14 7.26 1.5M
2021-02-09 7.08 7.20 7.08 7.18 1.2M
2021-02-08 7.08 7.18 6.95 7.08 1.5M
2021-02-05 7.24 7.24 7.07 7.12 1.0M
2021-02-04 7.23 7.30 7.07 7.14 1.6M
2021-02-03 7.40 7.40 7.20 7.21 1.9M
2021-02-02 7.50 7.50 7.39 7.40 1.4M
2021-02-01 7.20 7.44 7.20 7.43 1.8M
2021-01-29 7.36 7.46 7.14 7.24 1.6M
2021-01-28 7.40 7.50 7.31 7.36 1.8M
2021-01-27 7.31 7.51 7.25 7.36 2.0M
2021-01-26 7.17 7.28 7.17 7.22 1.3M
2021-01-25 7.22 7.28 7.11 7.23 2.9M
2021-01-22 7.61 7.64 7.30 7.30 5.1M
2021-01-21 7.66 7.75 7.64 7.69 2.9M
2021-01-20 7.78 7.80 7.62 7.74 3.3M
2021-01-19 7.94 8.01 7.72 7.80 4.6M
2021-01-18 7.92 8.09 7.80 8.03 4.9M
2021-01-15 7.93 8.17 7.85 7.90 5.5M
2021-01-14 7.79 8.12 7.70 8.04 6.7M
2021-01-13 7.79 7.94 7.49 7.91 6.9M
2021-01-12 7.93 7.96 7.76 7.82 5.6M
2021-01-11 7.81 8.09 7.70 8.03 10.5M
2021-01-08 7.59 8.36 7.53 8.15 16.2M
2021-01-07 7.77 7.79 7.50 7.60 4.3M
2021-01-06 7.99 8.03 7.72 7.76 6.9M
2021-01-05 7.83 8.25 7.52 8.14 13.9M
2021-01-04 7.16 7.88 7.09 7.88 15.4M