Shanghai Industrial Holdings Ltd (0363)

0363
🏛️ 홍콩 →
13.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.51 13.51 13.48 13.48 40.0K
09:35 13.47 13.47 13.47 13.47 3.0K
09:40 13.43 13.47 13.43 13.47 40.0K
09:45 13.46 13.46 13.45 13.46 13.0K
09:50 13.44 13.46 13.44 13.46 6.0K
09:55 13.44 13.44 13.43 13.43 35.0K
10:05 13.44 13.44 13.44 13.44 25.0K
10:10 13.45 13.45 13.45 13.45 7.0K
10:15 13.46 13.47 13.45 13.47 24.0K
10:20 13.48 13.50 13.48 13.50 36.2K
10:30 13.54 13.54 13.54 13.54 4.0K
10:35 13.55 13.55 13.55 13.55 5.0K
10:40 13.56 13.60 13.56 13.58 5.0K
10:50 13.60 13.62 13.60 13.62 1.0K
11:00 13.60 13.60 13.59 13.59 35.0K
11:05 13.56 13.56 13.56 13.56 2.0K
11:20 13.55 13.55 13.55 13.55 1.0K
11:30 13.56 13.56 13.56 13.56 4.0K
11:40 13.57 13.57 13.57 13.57 0.0K
11:45 13.58 13.58 13.58 13.58 2.0K
11:50 13.60 13.60 13.60 13.60 28.0K
13:00 13.58 13.58 13.58 13.58 4.0K
13:35 13.59 13.59 13.59 13.59 3.0K
13:40 13.60 13.60 13.60 13.60 0.0K
13:45 13.61 13.63 13.61 13.63 25.0K
14:05 13.62 13.62 13.62 13.62 1.0K
14:10 13.63 13.64 13.63 13.64 10.0K
14:15 13.65 13.65 13.65 13.65 2.0K
14:20 13.66 13.66 13.63 13.63 15.0K
14:35 13.64 13.64 13.64 13.64 0.0K
14:45 13.67 13.68 13.67 13.68 63.0K
14:55 13.67 13.67 13.65 13.65 6.0K
15:00 13.64 13.65 13.62 13.62 21.0K
15:05 13.61 13.61 13.61 13.61 2.0K
15:15 13.57 13.57 13.57 13.57 17.0K
15:40 13.56 13.56 13.56 13.56 2.0K
15:45 13.57 13.57 13.57 13.57 3.0K
15:50 13.58 13.63 13.58 13.63 39.0K
15:55 13.62 13.62 13.56 13.56 4.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.51 13.68 13.43 13.56 0.6M
2025-09-25 13.78 13.89 13.52 13.54 1.0M
2025-09-24 14.20 14.20 13.75 13.81 0.6M
2025-09-23 14.37 14.47 14.28 14.31 1.0M
2025-09-22 14.67 14.68 14.30 14.38 1.5M
2025-09-19 14.64 14.82 14.64 14.74 0.8M
2025-09-18 14.66 14.88 14.56 14.70 1.0M
2025-09-17 14.88 14.88 14.60 14.72 0.6M
2025-09-16 14.67 14.84 14.60 14.77 0.4M
2025-09-15 14.82 14.89 14.64 14.69 0.5M
2025-09-12 14.85 14.88 14.67 14.84 0.5M
2025-09-11 14.39 14.80 14.35 14.70 0.7M
2025-09-10 14.41 14.50 14.36 14.47 0.6M
2025-09-09 14.53 14.53 14.35 14.41 0.6M
2025-09-08 14.25 14.48 14.25 14.44 0.5M
2025-09-05 14.18 14.29 14.00 14.25 0.6M
2025-09-04 14.08 14.19 13.90 14.03 1.0M
2025-09-03 14.06 14.22 14.02 14.13 0.5M
2025-09-02 14.20 14.27 14.11 14.11 0.9M
2025-09-01 14.66 14.66 14.20 14.30 0.9M
2025-08-29 14.64 14.77 14.30 14.45 2.4M
2025-08-28 14.73 14.79 14.54 14.64 0.5M
2025-08-27 14.99 15.09 14.65 14.73 0.8M
2025-08-26 15.10 15.17 14.94 14.99 0.8M
2025-08-25 14.96 15.10 14.85 15.04 0.9M
2025-08-22 14.80 14.82 14.64 14.80 0.4M
2025-08-21 14.86 14.86 14.73 14.78 0.5M
2025-08-20 14.74 14.82 14.69 14.82 0.6M
2025-08-19 14.74 14.93 14.74 14.92 0.8M
2025-08-18 14.92 14.98 14.75 14.83 0.7M
2025-08-15 14.94 15.02 14.80 14.85 0.5M
2025-08-14 15.20 15.23 14.90 14.97 1.0M
2025-08-13 15.00 15.32 15.00 15.10 0.7M
2025-08-12 15.02 15.04 14.90 15.00 0.4M
2025-08-11 14.94 15.04 14.82 14.97 0.6M
2025-08-08 14.82 15.00 14.77 14.87 1.2M
2025-08-07 14.63 14.89 14.63 14.82 0.9M
2025-08-06 14.67 14.72 14.49 14.60 0.3M
2025-08-05 14.50 14.67 14.43 14.67 0.5M
2025-08-04 14.20 14.52 14.20 14.38 1.3M
2025-08-01 14.64 14.70 14.28 14.32 1.5M
2025-07-31 14.90 14.96 14.58 14.66 1.2M
2025-07-30 14.92 15.28 14.76 14.96 2.2M
2025-07-29 14.76 14.96 14.54 14.92 1.2M
2025-07-28 14.66 14.86 14.62 14.76 0.3M
2025-07-25 14.90 15.00 14.70 14.74 1.6M
2025-07-24 14.74 15.10 14.74 15.02 1.6M
2025-07-23 14.76 14.84 14.66 14.70 0.9M
2025-07-22 14.58 14.92 14.48 14.72 2.1M
2025-07-21 14.30 14.58 14.20 14.50 1.3M
2025-07-18 14.04 14.18 14.00 14.16 1.6M
2025-07-17 14.12 14.20 13.98 14.04 0.5M
2025-07-16 14.12 14.20 14.08 14.14 0.7M
2025-07-15 14.30 14.30 14.04 14.14 1.2M
2025-07-14 14.18 14.38 14.18 14.30 0.7M
2025-07-11 13.84 14.40 13.84 14.18 1.8M
2025-07-10 13.86 14.00 13.78 13.90 2.0M
2025-07-09 13.88 13.90 13.74 13.86 0.7M
2025-07-08 13.90 14.04 13.74 13.88 1.1M
2025-07-07 13.98 14.04 13.78 13.80 0.7M
2025-07-04 13.90 14.10 13.90 13.98 0.9M
2025-07-03 14.04 14.12 13.88 13.98 0.9M
2025-07-02 13.54 14.08 13.54 14.04 1.9M
2025-06-30 13.70 13.80 13.56 13.56 0.9M
2025-06-27 13.90 13.98 13.62 13.80 1.1M
2025-06-26 13.80 14.08 13.68 13.88 1.9M
2025-06-25 13.68 13.78 13.54 13.78 1.1M
2025-06-24 13.60 13.74 13.48 13.56 1.2M
2025-06-23 13.40 13.70 13.20 13.70 1.7M
2025-06-20 13.26 13.44 13.14 13.40 3.3M
2025-06-19 13.78 13.78 13.12 13.14 2.7M
2025-06-18 12.96 13.98 12.90 13.88 9.5M
2025-06-17 12.80 13.12 12.72 12.96 2.6M
2025-06-16 12.42 12.78 12.42 12.78 1.3M
2025-06-13 12.30 12.60 12.30 12.56 1.2M
2025-06-12 12.40 12.50 12.34 12.46 0.9M
2025-06-11 12.30 12.48 12.26 12.46 0.8M
2025-06-10 12.20 12.44 12.20 12.36 1.3M
2025-06-09 12.38 12.44 12.20 12.20 0.7M
2025-06-06 12.10 12.30 12.10 12.30 1.0M
2025-06-05 12.06 12.20 12.06 12.12 0.9M
2025-06-04 12.08 12.12 12.02 12.04 1.2M
2025-06-03 12.50 12.60 12.50 12.56 1.2M
2025-06-02 12.48 12.52 12.22 12.50 1.0M
2025-05-30 12.58 12.58 12.50 12.50 1.3M
2025-05-29 12.46 12.58 12.46 12.56 0.5M
2025-05-28 12.40 12.52 12.40 12.52 0.5M
2025-05-27 12.52 12.52 12.36 12.42 0.4M
2025-05-26 12.36 12.64 12.32 12.40 1.2M
2025-05-23 12.36 12.44 12.32 12.36 0.5M
2025-05-22 12.50 12.50 12.36 12.40 0.7M
2025-05-21 12.46 12.50 12.38 12.42 0.7M
2025-05-20 12.40 12.44 12.30 12.42 0.6M
2025-05-19 12.22 12.36 12.22 12.34 0.6M
2025-05-16 12.30 12.30 12.14 12.22 0.6M
2025-05-15 12.30 12.38 12.24 12.24 0.6M
2025-05-14 12.36 12.36 12.26 12.36 0.6M
2025-05-13 12.14 12.36 12.14 12.36 1.9M
2025-05-12 12.16 12.24 12.12 12.22 0.9M
2025-05-09 12.10 12.20 12.00 12.18 1.3M
2025-05-08 12.04 12.10 11.98 12.10 0.8M
2025-05-07 12.02 12.14 11.98 12.04 0.8M
2025-05-06 11.76 12.04 11.76 12.00 1.2M
2025-05-02 11.84 11.86 11.80 11.82 0.5M
2025-04-30 11.78 11.84 11.66 11.84 1.1M
2025-04-29 11.72 11.80 11.70 11.78 0.4M
2025-04-28 11.76 11.76 11.54 11.70 0.5M
2025-04-25 11.68 11.78 11.60 11.68 1.0M
2025-04-24 11.54 11.68 11.54 11.58 1.0M
2025-04-23 11.54 11.64 11.50 11.64 1.5M
2025-04-22 11.30 11.50 11.30 11.48 0.8M
2025-04-17 11.20 11.32 11.20 11.32 1.1M
2025-04-16 11.18 11.24 11.06 11.20 0.7M
2025-04-15 11.30 11.30 11.14 11.20 0.7M
2025-04-14 11.14 11.30 11.14 11.26 0.8M
2025-04-11 11.10 11.20 10.98 11.14 0.9M
2025-04-10 11.26 11.28 11.06 11.10 1.3M
2025-04-09 10.86 11.04 10.70 11.04 1.8M
2025-04-08 11.16 11.16 10.88 11.06 3.0M
2025-04-07 11.56 11.56 10.92 10.94 6.9M
2025-04-03 11.86 12.00 11.76 11.96 1.2M
2025-04-02 11.76 11.90 11.72 11.90 1.5M
2025-04-01 11.80 11.84 11.70 11.76 0.7M
2025-03-31 11.80 11.80 11.56 11.66 1.8M
2025-03-28 11.82 11.88 11.62 11.80 1.7M
2025-03-27 11.66 11.78 11.62 11.78 1.4M
2025-03-26 11.74 11.74 11.62 11.66 1.2M
2025-03-25 11.68 11.76 11.60 11.70 1.7M
2025-03-24 11.88 11.88 11.62 11.72 0.7M
2025-03-21 11.94 11.94 11.68 11.78 2.0M
2025-03-20 12.02 12.14 11.94 11.98 1.0M
2025-03-19 12.12 12.14 12.00 12.08 0.8M
2025-03-18 12.04 12.14 11.98 12.14 1.2M
2025-03-17 11.80 12.02 11.80 11.98 1.0M
2025-03-14 11.72 11.86 11.68 11.80 0.9M
2025-03-13 11.72 11.78 11.56 11.72 1.1M
2025-03-12 11.86 11.86 11.68 11.76 1.2M
2025-03-11 11.62 11.86 11.58 11.86 0.6M
2025-03-10 11.80 11.80 11.58 11.72 0.7M
2025-03-07 11.70 11.82 11.62 11.72 1.0M
2025-03-06 11.60 11.72 11.56 11.72 1.5M
2025-03-05 11.42 11.62 11.42 11.56 1.2M
2025-03-04 11.48 11.50 11.32 11.42 1.0M
2025-03-03 11.48 11.64 11.46 11.56 0.5M
2025-02-28 11.68 11.68 11.48 11.48 1.7M
2025-02-27 11.58 11.70 11.58 11.70 0.8M
2025-02-26 11.42 11.64 11.42 11.62 1.4M
2025-02-25 11.50 11.56 11.38 11.44 0.9M
2025-02-24 11.42 11.56 11.42 11.56 0.9M
2025-02-21 11.42 11.42 11.32 11.40 0.8M
2025-02-20 11.40 11.44 11.28 11.34 1.5M
2025-02-19 11.42 11.46 11.38 11.42 1.0M
2025-02-18 11.58 11.58 11.38 11.46 1.4M
2025-02-17 11.52 11.64 11.44 11.54 0.9M
2025-02-14 11.46 11.56 11.38 11.50 1.2M
2025-02-13 11.58 11.58 11.42 11.44 0.8M
2025-02-12 11.38 11.58 11.38 11.58 1.0M
2025-02-11 11.44 11.46 11.30 11.32 0.8M
2025-02-10 11.40 11.50 11.36 11.46 0.6M
2025-02-07 11.44 11.52 11.34 11.38 0.9M
2025-02-06 11.34 11.48 11.30 11.42 0.6M
2025-02-05 11.44 11.44 11.32 11.40 0.6M
2025-02-04 11.36 11.44 11.28 11.40 0.8M
2025-02-03 11.32 11.36 11.10 11.36 0.8M
2025-01-28 11.40 11.40 11.32 11.32 0.3M
2025-01-27 11.34 11.52 11.34 11.42 0.4M
2025-01-24 11.20 11.32 11.20 11.32 0.5M
2025-01-23 11.24 11.30 11.20 11.24 0.6M
2025-01-22 11.30 11.30 11.14 11.22 1.1M
2025-01-21 11.34 11.42 11.28 11.30 0.5M
2025-01-20 11.20 11.40 11.20 11.34 1.2M
2025-01-17 11.20 11.30 11.16 11.20 1.0M
2025-01-16 11.30 11.38 11.18 11.22 1.2M
2025-01-15 11.26 11.32 11.24 11.28 0.4M
2025-01-14 11.22 11.36 11.16 11.28 0.4M
2025-01-13 11.34 11.40 11.20 11.22 0.8M
2025-01-10 11.32 11.40 11.26 11.34 0.6M
2025-01-09 11.36 11.40 11.36 11.40 0.3M
2025-01-08 11.38 11.40 11.30 11.36 1.0M
2025-01-07 11.48 11.50 11.38 11.42 0.5M
2025-01-06 11.56 11.56 11.46 11.48 0.5M
2025-01-03 11.68 11.68 11.54 11.54 0.3M
2025-01-02 11.78 11.84 11.58 11.62 1.0M