Shanghai Smith Adhesive New Material Co Ltd Class A (603683)

603683
🏛️ 중국 →
34.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.17 35.32 34.31 34.35 776.0K
09:35 34.31 34.46 33.60 34.03 1,149.5K
09:40 34.05 34.49 34.00 34.22 258.4K
09:45 34.20 34.32 33.90 34.02 299.3K
09:50 34.00 34.02 33.83 33.95 221.5K
09:55 34.00 34.11 33.90 34.07 182.2K
10:00 34.06 34.06 33.80 33.83 161.4K
10:05 33.83 34.13 33.73 34.13 225.9K
10:10 34.18 34.45 33.92 34.32 105.7K
10:15 34.32 34.41 34.18 34.24 64.6K
10:20 34.23 34.42 34.10 34.37 55.1K
10:25 34.41 34.45 34.31 34.35 80.5K
10:30 34.35 34.45 34.30 34.43 46.0K
10:35 34.39 34.44 34.32 34.38 44.3K
10:40 34.40 34.41 34.26 34.29 58.2K
10:45 34.30 34.34 34.19 34.28 58.1K
10:50 34.26 34.30 34.19 34.29 23.9K
10:55 34.30 34.40 34.30 34.34 24.6K
11:00 34.33 34.42 34.33 34.38 35.2K
11:05 34.38 34.42 34.34 34.41 25.7K
11:10 34.41 34.43 34.37 34.43 30.3K
11:15 34.43 34.56 34.38 34.39 44.2K
11:20 34.39 34.48 34.28 34.29 26.1K
11:25 34.28 34.28 34.22 34.24 46.5K
13:00 34.23 34.23 34.02 34.19 47.8K
13:05 34.18 34.24 34.08 34.20 38.1K
13:10 34.20 34.20 34.08 34.14 58.7K
13:15 34.13 34.44 34.13 34.26 65.1K
13:20 34.27 34.36 34.27 34.27 29.6K
13:25 34.28 34.32 34.19 34.29 45.7K
13:30 34.32 34.32 34.10 34.10 28.3K
13:35 34.10 34.12 34.02 34.07 63.8K
13:40 34.08 34.08 33.95 33.95 68.7K
13:45 33.95 34.00 33.92 33.98 63.4K
13:50 33.99 34.06 33.91 33.95 88.5K
13:55 33.96 33.99 33.83 33.86 84.6K
14:00 33.85 33.95 33.84 33.94 49.3K
14:05 33.93 33.99 33.88 33.96 28.5K
14:10 33.92 33.97 33.83 33.83 35.9K
14:15 33.83 33.96 33.83 33.93 68.4K
14:20 33.91 33.97 33.83 33.86 65.3K
14:25 33.85 33.85 33.72 33.80 156.8K
14:30 33.79 33.93 33.74 33.78 101.0K
14:35 33.78 33.83 33.73 33.73 124.4K
14:40 33.75 33.92 33.75 33.88 126.6K
14:45 33.88 34.07 33.82 33.85 132.3K
14:50 33.87 33.87 33.70 33.71 314.2K
14:55 33.73 34.13 33.72 34.13 197.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 35.17 35.39 33.60 34.20 6.3M
2025-09-25 35.34 36.61 34.08 35.16 11.8M
2025-09-24 36.02 36.20 34.66 35.34 14.3M
2025-09-23 33.50 36.39 33.50 36.39 23.9M
2025-09-22 32.84 33.76 31.47 33.08 11.6M
2025-09-19 31.84 33.19 31.36 32.78 12.9M
2025-09-18 31.03 33.23 31.03 32.98 22.0M
2025-09-17 31.00 31.25 29.56 31.00 22.4M
2025-09-16 27.50 29.91 27.10 29.91 10.8M
2025-09-15 27.71 28.15 27.00 27.19 7.4M
2025-09-12 27.80 29.46 27.20 27.56 12.0M
2025-09-11 26.77 28.32 26.50 27.34 10.1M
2025-09-10 27.20 27.58 26.53 26.77 7.2M
2025-09-09 27.30 27.67 26.86 27.27 10.3M
2025-09-08 25.16 27.67 25.16 27.33 19.1M
2025-09-05 23.20 25.52 22.94 25.52 12.3M
2025-09-04 24.53 24.89 22.72 23.20 9.4M
2025-09-03 25.26 25.82 24.31 24.56 7.8M
2025-09-02 24.86 25.50 24.36 25.10 10.7M
2025-09-01 25.46 26.00 24.38 24.84 12.7M
2025-08-29 25.05 26.82 24.20 25.46 19.0M
2025-08-28 24.84 25.60 24.44 25.55 7.4M
2025-08-27 25.77 26.17 24.80 24.80 7.9M
2025-08-26 25.70 26.65 24.94 25.77 10.8M
2025-08-25 25.62 25.94 24.71 25.76 10.8M
2025-08-22 26.49 27.39 25.28 25.56 13.3M
2025-08-21 26.46 27.10 25.66 25.85 10.0M
2025-08-20 25.80 27.52 25.71 26.34 9.4M
2025-08-19 25.90 26.84 25.61 26.21 9.6M
2025-08-18 25.14 26.99 25.01 26.20 15.2M
2025-08-15 24.75 25.34 23.50 25.15 18.9M
2025-08-14 23.12 25.00 22.80 24.77 18.4M
2025-08-13 22.34 23.45 21.68 23.19 19.4M
2025-08-12 21.22 22.58 21.20 22.23 17.4M
2025-08-11 23.12 23.46 21.44 21.44 7.1M
2025-08-08 23.20 24.07 23.20 23.82 10.5M
2025-08-07 23.50 24.37 23.30 23.48 14.0M
2025-08-06 24.30 24.53 23.20 23.91 22.3M
2025-08-05 23.70 25.80 23.51 25.00 23.1M
2025-08-04 21.56 24.00 21.50 23.76 15.9M
2025-08-01 21.39 22.70 21.10 21.90 8.7M
2025-07-31 20.03 21.90 20.03 21.46 13.0M
2025-07-30 19.48 20.15 19.48 20.02 6.0M
2025-07-29 20.00 20.10 19.33 19.54 6.2M
2025-07-28 19.85 20.37 19.60 20.14 5.5M
2025-07-25 20.00 20.00 19.40 19.70 6.4M
2025-07-24 20.30 20.90 19.61 20.09 8.5M
2025-07-23 20.00 20.78 19.80 20.30 8.4M
2025-07-22 18.90 20.40 18.90 20.40 11.8M
2025-07-21 18.79 19.19 18.58 19.10 8.6M
2025-07-18 19.28 19.28 18.41 18.71 10.0M
2025-07-17 18.05 19.45 17.72 19.28 15.6M
2025-07-16 17.62 18.48 17.31 18.00 11.8M
2025-07-15 17.30 18.09 17.30 17.62 9.6M
2025-07-14 17.00 17.77 17.00 17.56 10.6M
2025-07-11 17.65 17.79 16.96 16.98 12.8M
2025-07-10 18.05 18.55 17.57 17.65 16.7M
2025-07-09 16.98 18.57 16.98 18.05 30.3M
2025-07-08 16.35 17.61 16.35 16.88 17.8M
2025-07-07 15.80 16.69 15.60 16.35 11.7M
2025-07-04 15.61 15.97 15.42 15.90 7.5M
2025-07-03 15.70 16.09 15.41 15.76 8.1M
2025-07-02 15.49 15.94 15.20 15.85 11.2M
2025-07-01 14.56 15.65 14.39 15.49 13.8M
2025-06-30 14.88 15.10 14.43 14.69 19.7M
2025-06-27 14.25 15.57 14.25 15.11 26.4M
2025-06-26 14.78 14.90 14.10 14.15 11.8M
2025-06-25 15.23 15.30 14.38 14.78 16.0M
2025-06-24 14.78 15.38 14.75 15.23 9.6M
2025-06-23 14.64 14.94 14.40 14.75 5.6M
2025-06-20 15.04 15.25 14.40 14.64 9.5M
2025-06-19 15.70 15.80 14.91 15.04 6.6M
2025-06-18 15.56 15.80 15.36 15.73 4.9M
2025-06-17 16.09 16.30 15.66 15.73 6.5M
2025-06-16 15.89 16.20 15.36 15.92 8.1M
2025-06-13 16.00 16.67 15.90 15.93 7.6M
2025-06-12 16.21 16.40 15.95 16.07 5.0M
2025-06-11 15.97 16.37 15.90 16.21 9.8M
2025-06-10 15.51 16.23 15.30 16.13 14.2M
2025-06-09 14.55 15.72 14.53 15.51 14.2M
2025-06-06 14.32 14.97 14.25 14.55 10.0M
2025-06-05 14.03 14.56 13.96 14.30 7.0M
2025-06-04 14.10 14.25 13.77 14.03 7.7M
2025-06-03 14.33 14.58 14.04 14.06 10.3M
2025-05-30 15.61 15.62 14.12 14.33 15.6M
2025-05-29 15.37 15.50 15.12 15.35 9.6M
2025-05-28 15.08 15.75 15.06 15.37 14.6M
2025-05-27 14.26 15.60 14.25 15.25 19.6M
2025-05-26 13.94 14.55 13.90 14.30 9.1M
2025-05-23 13.99 14.33 13.45 13.95 13.3M
2025-05-22 14.20 14.29 13.50 13.96 18.9M
2025-05-21 14.57 14.60 14.25 14.25 8.4M
2025-05-20 14.40 14.85 14.30 14.56 9.3M
2025-05-19 13.85 14.63 13.76 14.55 14.5M
2025-05-16 13.85 14.07 13.44 13.96 13.9M
2025-05-15 14.00 14.07 13.63 13.97 9.4M
2025-05-14 13.40 14.30 13.40 14.00 16.0M
2025-05-13 13.75 13.75 13.11 13.52 17.1M
2025-05-12 13.17 13.75 13.00 13.70 19.5M
2025-05-09 12.65 13.18 12.60 13.05 13.4M
2025-05-08 12.39 12.88 12.26 12.74 10.3M
2025-05-07 12.48 12.76 12.28 12.43 12.2M
2025-05-06 12.14 12.42 11.98 12.42 14.5M
2025-04-30 11.82 12.24 11.77 12.07 13.6M
2025-04-29 11.45 12.09 11.33 11.81 11.2M
2025-04-28 11.49 11.65 11.31 11.54 5.9M
2025-04-25 11.47 11.70 11.27 11.55 6.8M
2025-04-24 11.35 11.59 11.17 11.51 8.2M
2025-04-23 11.40 11.74 11.32 11.51 10.6M
2025-04-22 10.75 11.45 10.75 11.40 12.9M
2025-04-21 10.66 11.08 10.55 10.87 6.5M
2025-04-18 10.71 10.88 10.55 10.62 3.8M
2025-04-17 10.26 10.95 10.12 10.78 9.7M
2025-04-16 10.54 10.60 10.14 10.26 4.8M
2025-04-15 10.62 10.72 10.48 10.64 4.4M
2025-04-14 10.69 10.84 10.49 10.56 6.5M
2025-04-11 10.26 10.62 10.26 10.50 4.2M
2025-04-10 10.45 10.67 10.34 10.37 6.8M
2025-04-09 10.04 10.37 9.21 10.26 9.1M
2025-04-08 10.60 10.76 9.88 10.15 11.1M
2025-04-07 11.00 11.11 10.60 10.60 14.9M
2025-04-03 11.30 11.79 11.24 11.78 14.6M
2025-04-02 11.26 11.50 11.25 11.49 7.6M
2025-04-01 11.21 11.35 11.09 11.33 8.7M
2025-03-31 11.04 11.18 10.82 11.10 6.2M
2025-03-28 11.20 11.23 10.94 11.05 8.4M
2025-03-27 11.29 11.45 11.07 11.27 8.6M
2025-03-26 11.17 11.35 11.11 11.29 6.0M
2025-03-25 11.08 11.34 10.96 11.16 6.8M
2025-03-24 11.42 11.44 10.82 11.17 11.4M
2025-03-21 11.97 12.02 11.26 11.28 15.8M
2025-03-20 12.00 12.19 11.78 12.08 11.5M
2025-03-19 12.30 12.31 11.92 12.01 19.8M
2025-03-18 11.75 12.50 11.72 12.49 31.9M
2025-03-17 11.76 11.85 11.65 11.72 8.4M
2025-03-14 11.80 11.80 11.54 11.76 11.1M
2025-03-13 11.71 11.88 11.50 11.86 15.5M
2025-03-12 12.05 12.06 11.73 11.77 15.2M
2025-03-11 11.55 12.09 11.46 11.96 20.4M
2025-03-10 11.50 11.78 11.48 11.76 15.2M
2025-03-07 12.02 12.04 11.52 11.59 28.5M
2025-03-06 12.00 12.30 11.80 12.20 38.5M
2025-03-05 12.02 12.87 11.65 12.05 50.8M
2025-03-04 14.38 14.38 12.57 12.63 78.6M
2025-03-03 13.45 13.45 13.45 13.45 10.7M
2025-02-28 11.08 12.23 10.96 12.23 21.6M
2025-02-27 10.62 11.40 10.51 11.12 34.3M
2025-02-26 10.46 10.88 10.46 10.62 22.0M
2025-02-25 10.27 10.50 10.22 10.44 10.4M
2025-02-24 10.52 10.56 10.25 10.41 9.3M
2025-02-21 10.39 10.62 10.29 10.48 14.1M
2025-02-20 10.28 10.44 10.13 10.37 11.0M
2025-02-19 10.06 10.32 10.05 10.29 7.5M
2025-02-18 10.35 10.45 10.04 10.07 11.1M
2025-02-17 10.22 10.50 10.15 10.40 14.4M
2025-02-14 10.20 10.34 10.09 10.25 8.5M
2025-02-13 10.45 10.45 10.15 10.19 10.4M
2025-02-12 10.35 10.40 10.20 10.40 10.6M
2025-02-11 10.26 10.60 10.10 10.36 21.5M
2025-02-10 10.04 10.37 9.90 10.24 16.1M
2025-02-07 9.87 10.15 9.85 10.01 13.3M
2025-02-06 9.55 9.93 9.40 9.88 10.8M
2025-02-05 9.87 9.92 9.43 9.55 12.2M
2025-01-27 10.04 10.15 9.80 9.81 10.2M
2025-01-24 9.83 10.01 9.76 10.00 9.9M
2025-01-23 10.00 10.19 9.83 9.84 16.0M
2025-01-22 9.78 10.50 9.78 10.03 17.5M
2025-01-21 9.99 10.09 9.66 9.93 12.3M
2025-01-20 10.06 10.12 9.85 9.98 11.9M
2025-01-17 9.90 10.05 9.73 10.02 14.6M
2025-01-16 10.08 10.24 9.90 10.01 16.3M
2025-01-15 10.25 10.30 9.86 10.03 22.5M
2025-01-14 9.81 10.90 9.78 10.46 37.6M
2025-01-13 9.48 10.33 9.48 10.08 28.9M
2025-01-10 9.64 10.26 9.55 9.66 38.5M
2025-01-09 10.60 10.60 10.60 10.60 12.6M
2025-01-08 8.76 9.64 8.65 9.64 19.3M
2025-01-07 8.66 8.78 8.50 8.76 3.7M
2025-01-06 8.64 8.67 8.21 8.61 4.3M
2025-01-03 8.95 9.00 8.46 8.50 5.7M
2025-01-02 9.00 9.26 8.84 8.97 5.6M