Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A (603499)

603499
🏛️ 중국 →
17.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 17.00 17.32 16.80 17.31 611.9K
09:35 17.31 17.89 17.29 17.85 976.8K
09:40 17.90 17.92 17.64 17.68 849.8K
09:45 17.72 17.85 17.59 17.67 691.1K
09:50 17.65 17.78 17.59 17.68 307.8K
09:55 17.67 17.71 17.61 17.68 88.0K
10:00 17.69 17.70 17.55 17.57 130.3K
10:05 17.57 17.60 17.53 17.56 109.9K
10:10 17.54 17.54 17.48 17.54 158.2K
10:15 17.53 17.59 17.51 17.54 63.4K
10:20 17.56 17.57 17.53 17.55 139.3K
10:25 17.54 17.54 17.47 17.48 138.1K
10:30 17.49 17.54 17.43 17.50 134.6K
10:35 17.51 17.53 17.48 17.53 32.2K
10:40 17.52 17.52 17.45 17.47 42.8K
10:45 17.47 17.53 17.47 17.51 51.4K
10:50 17.52 17.61 17.52 17.61 88.0K
10:55 17.61 17.69 17.60 17.68 55.6K
11:00 17.69 17.70 17.65 17.68 160.2K
11:05 17.67 17.67 17.58 17.63 56.7K
11:10 17.63 17.66 17.62 17.66 33.5K
11:15 17.66 17.67 17.62 17.67 67.6K
11:20 17.67 17.78 17.67 17.72 160.7K
11:25 17.72 17.73 17.69 17.71 92.6K
13:00 17.69 17.70 17.57 17.57 110.4K
13:05 17.58 17.59 17.53 17.56 77.0K
13:10 17.56 17.57 17.53 17.54 65.9K
13:15 17.55 17.58 17.55 17.56 21.1K
13:20 17.54 17.54 17.48 17.48 195.8K
13:25 17.50 17.51 17.48 17.50 46.2K
13:30 17.50 17.55 17.50 17.53 46.9K
13:35 17.53 17.57 17.52 17.57 43.4K
13:40 17.57 17.58 17.55 17.58 33.2K
13:45 17.58 17.60 17.56 17.60 58.5K
13:50 17.60 17.64 17.58 17.63 36.7K
13:55 17.62 17.64 17.60 17.64 42.1K
14:00 17.64 17.67 17.64 17.65 39.2K
14:05 17.63 17.70 17.63 17.68 63.2K
14:10 17.67 17.71 17.67 17.69 148.9K
14:15 17.69 17.71 17.69 17.70 78.5K
14:20 17.69 17.71 17.69 17.70 139.7K
14:25 17.69 17.69 17.65 17.66 145.9K
14:30 17.67 17.69 17.67 17.68 51.9K
14:35 17.67 17.68 17.66 17.67 71.6K
14:40 17.67 17.68 17.66 17.67 44.4K
14:45 17.68 17.69 17.67 17.67 176.7K
14:50 17.67 17.68 17.66 17.68 145.7K
14:55 17.68 17.68 17.66 17.68 89.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.41 17.84 17.39 17.60 4.7M
2025-09-29 17.50 17.66 17.12 17.26 4.7M
2025-09-26 17.55 18.04 17.44 17.53 4.6M
2025-09-25 17.66 17.85 17.30 17.69 4.5M
2025-09-24 17.00 17.93 16.80 17.66 7.2M
2025-09-23 17.96 18.08 16.71 17.08 11.9M
2025-09-22 17.94 18.22 17.71 18.13 4.9M
2025-09-19 17.71 18.10 17.71 17.95 4.7M
2025-09-18 18.19 18.39 17.62 17.73 7.3M
2025-09-17 18.35 18.35 18.03 18.06 6.5M
2025-09-16 18.45 18.58 18.06 18.36 5.9M
2025-09-15 18.78 19.20 18.40 18.44 7.4M
2025-09-12 18.50 18.85 18.13 18.43 7.1M
2025-09-11 18.25 18.52 17.95 18.43 5.4M
2025-09-10 18.40 18.55 18.00 18.24 6.4M
2025-09-09 18.78 18.92 18.24 18.32 7.1M
2025-09-08 18.98 19.26 18.82 18.92 9.0M
2025-09-05 17.63 19.11 17.46 18.81 13.3M
2025-09-04 18.15 18.55 17.30 17.63 9.2M
2025-09-03 18.98 19.38 18.33 18.33 10.0M
2025-09-02 19.91 20.11 18.85 19.06 15.9M
2025-09-01 19.00 20.50 18.81 20.12 27.6M
2025-08-29 19.32 19.45 18.45 19.16 13.7M
2025-08-28 19.96 19.97 18.68 19.38 27.8M
2025-08-27 18.48 19.97 18.42 19.97 13.0M
2025-08-26 18.33 18.38 17.77 18.15 12.2M
2025-08-25 19.60 19.89 18.25 18.55 30.4M
2025-08-22 19.00 20.44 18.48 20.28 20.5M
2025-08-21 18.80 19.37 18.74 19.00 12.8M
2025-08-20 18.49 19.08 18.45 18.74 8.7M
2025-08-19 18.82 18.82 18.13 18.59 12.4M
2025-08-18 18.28 18.99 18.13 18.82 17.6M
2025-08-15 17.96 18.74 17.88 18.09 18.4M
2025-08-14 17.35 18.66 17.35 18.01 26.4M
2025-08-13 16.69 17.42 16.67 17.26 14.3M
2025-08-12 17.00 17.30 16.69 16.72 16.4M
2025-08-11 16.55 17.64 16.37 17.49 15.9M
2025-08-08 16.51 16.53 16.27 16.38 4.2M
2025-08-07 16.66 16.75 16.49 16.54 5.6M
2025-08-06 16.45 16.84 16.21 16.58 9.5M
2025-08-05 15.69 16.49 15.62 16.45 11.2M
2025-08-04 15.50 15.70 15.40 15.67 2.7M
2025-08-01 15.51 15.63 15.39 15.60 2.5M
2025-07-31 15.75 15.81 15.42 15.49 3.3M
2025-07-30 15.92 15.97 15.69 15.76 3.4M
2025-07-29 15.85 16.02 15.65 15.97 5.1M
2025-07-28 15.85 16.05 15.80 15.84 4.1M
2025-07-25 15.89 15.93 15.80 15.83 3.0M
2025-07-24 15.91 16.00 15.82 15.90 4.2M
2025-07-23 15.94 16.04 15.84 15.97 4.2M
2025-07-22 16.17 16.20 15.94 16.03 5.1M
2025-07-21 16.23 16.26 16.13 16.19 4.1M
2025-07-18 16.24 16.30 16.14 16.17 3.9M
2025-07-17 16.23 16.27 16.09 16.25 4.4M
2025-07-16 16.36 16.46 16.20 16.28 5.6M
2025-07-15 16.15 16.40 15.91 16.35 8.2M
2025-07-14 16.19 16.27 15.97 16.09 5.7M
2025-07-11 16.20 16.29 16.10 16.15 6.7M
2025-07-10 16.51 16.51 16.08 16.14 10.1M
2025-07-09 16.98 17.04 16.44 16.66 13.6M
2025-07-08 17.95 17.95 17.00 17.04 21.5M
2025-07-07 15.88 16.67 15.80 16.60 8.6M
2025-07-04 16.09 16.14 15.71 15.88 4.2M
2025-07-03 15.60 16.16 15.40 16.09 6.7M
2025-07-02 16.12 16.13 15.33 15.46 6.3M
2025-07-01 16.45 16.47 15.92 16.02 5.2M
2025-06-30 16.52 16.58 16.18 16.49 6.2M
2025-06-27 16.26 16.75 16.07 16.52 8.9M
2025-06-26 15.67 16.79 15.67 15.98 10.4M
2025-06-25 15.74 15.74 15.50 15.67 3.3M
2025-06-24 14.92 15.58 14.91 15.55 4.7M
2025-06-23 14.62 14.95 14.38 14.90 3.2M
2025-06-20 14.52 14.77 14.48 14.62 3.0M
2025-06-19 14.86 15.01 14.50 14.55 3.6M
2025-06-18 15.00 15.11 14.77 14.95 3.3M
2025-06-17 15.28 15.42 15.00 15.05 3.4M
2025-06-16 15.59 15.84 15.39 15.40 3.4M
2025-06-13 15.95 16.12 15.61 15.65 2.8M
2025-06-12 16.06 16.38 15.91 16.10 3.5M
2025-06-11 16.13 16.35 15.85 16.16 3.8M
2025-06-10 16.63 16.68 16.08 16.26 5.4M
2025-06-09 15.90 16.70 15.90 16.61 7.2M
2025-06-06 15.39 16.12 15.39 15.86 5.0M
2025-06-05 15.38 15.53 15.29 15.44 2.6M
2025-06-04 15.08 15.49 14.97 15.41 4.0M
2025-06-03 20.89 21.25 20.75 20.99 1.7M
2025-05-30 21.64 21.64 21.06 21.15 2.1M
2025-05-29 21.10 21.63 21.05 21.57 2.9M
2025-05-28 21.92 21.98 21.07 21.10 3.6M
2025-05-27 22.38 22.59 21.90 21.90 3.1M
2025-05-26 21.88 22.43 21.10 22.38 5.9M
2025-05-23 22.55 23.47 22.44 22.65 4.8M
2025-05-22 22.77 22.95 22.50 22.77 2.9M
2025-05-21 22.78 22.94 22.36 22.70 3.8M
2025-05-20 22.49 22.90 22.47 22.79 2.8M
2025-05-19 22.29 22.66 22.01 22.66 3.0M
2025-05-16 22.12 22.32 21.81 22.24 2.5M
2025-05-15 22.64 22.71 22.20 22.23 3.0M
2025-05-14 22.80 22.85 22.41 22.72 3.6M
2025-05-13 23.29 24.12 22.83 22.85 5.7M
2025-05-12 22.99 23.32 22.80 22.99 3.2M
2025-05-09 23.81 23.83 22.74 22.99 4.0M
2025-05-08 23.80 24.08 23.65 23.80 3.3M
2025-05-07 24.50 24.57 23.56 23.79 3.9M
2025-05-06 23.49 24.33 23.26 24.16 4.7M
2025-04-30 23.20 23.69 23.10 23.23 3.3M
2025-04-29 22.65 23.40 22.41 23.19 3.8M
2025-04-28 23.57 23.58 22.48 22.80 5.0M
2025-04-25 23.45 23.92 23.25 23.58 5.1M
2025-04-24 23.11 23.77 22.92 23.45 4.7M
2025-04-23 23.05 23.36 22.86 23.07 3.2M
2025-04-22 23.20 23.68 23.00 23.01 2.8M
2025-04-21 22.72 23.35 22.51 23.25 3.5M
2025-04-18 23.29 23.29 22.59 22.73 2.8M
2025-04-17 23.23 23.58 23.02 23.19 3.5M
2025-04-16 23.33 24.40 23.01 23.60 6.3M
2025-04-15 23.64 24.18 23.09 23.35 4.1M
2025-04-14 22.98 24.43 22.98 23.63 5.9M
2025-04-11 21.98 23.12 21.90 22.71 6.7M
2025-04-10 22.43 23.15 22.18 22.18 8.4M
2025-04-09 20.70 22.35 20.23 21.98 9.4M
2025-04-08 21.62 23.28 21.62 22.48 11.6M
2025-04-07 24.02 24.90 24.02 24.02 2.3M
2025-04-03 25.39 27.90 25.39 26.69 19.6M
2025-04-02 25.39 25.39 25.39 25.39 3.2M
2025-04-01 22.91 23.24 22.83 23.08 1.8M
2025-03-31 23.32 23.40 22.38 22.91 2.6M
2025-03-28 23.51 23.64 23.21 23.23 1.9M
2025-03-27 24.22 24.25 23.48 23.55 2.7M
2025-03-26 23.95 24.67 23.80 24.24 2.4M
2025-03-25 23.82 24.15 23.55 23.96 2.4M
2025-03-24 24.00 24.51 23.37 23.82 2.9M
2025-03-21 24.90 24.91 23.83 24.06 3.6M
2025-03-20 24.81 25.10 24.60 24.88 2.1M
2025-03-19 24.90 25.25 24.61 24.77 2.8M
2025-03-18 24.72 25.10 24.53 24.91 2.9M
2025-03-17 25.50 25.63 24.59 24.73 6.4M
2025-03-14 25.69 25.69 25.01 25.44 4.5M
2025-03-13 26.19 26.30 25.18 25.69 4.7M
2025-03-12 25.18 26.40 24.90 26.00 5.6M
2025-03-11 25.00 25.18 24.78 25.17 3.1M
2025-03-10 27.40 27.66 24.75 25.21 9.3M
2025-03-07 26.10 27.63 25.71 27.40 7.4M
2025-03-06 25.30 26.00 25.22 25.83 3.7M
2025-03-05 25.90 26.00 24.96 25.40 3.4M
2025-03-04 25.41 26.04 25.21 25.90 2.8M
2025-03-03 26.20 26.84 25.26 25.53 5.1M
2025-02-28 25.75 26.95 25.03 26.18 6.3M
2025-02-27 26.03 26.23 25.20 25.71 4.1M
2025-02-26 26.26 26.53 25.81 25.98 3.6M
2025-02-25 26.23 27.05 26.08 26.22 4.0M
2025-02-24 26.11 26.59 25.80 26.36 3.9M
2025-02-21 27.45 27.45 26.20 26.45 4.6M
2025-02-20 27.25 27.51 26.96 27.44 3.3M
2025-02-19 27.50 27.56 26.94 27.30 4.1M
2025-02-18 28.96 28.99 27.44 27.47 3.9M
2025-02-17 28.75 29.02 28.28 28.79 3.8M
2025-02-14 30.00 30.08 28.50 28.74 4.3M
2025-02-13 30.10 30.50 29.91 30.14 3.6M
2025-02-12 31.55 31.82 29.96 30.10 6.8M
2025-02-11 31.83 32.02 31.35 31.53 3.2M
2025-02-10 30.94 32.50 30.50 32.12 4.8M
2025-02-07 30.50 31.66 30.50 31.10 4.2M
2025-02-06 31.00 31.48 29.97 31.24 5.8M
2025-02-05 29.05 31.80 29.05 31.50 6.4M
2025-01-27 29.00 30.67 28.30 30.48 6.7M
2025-01-24 28.17 28.25 27.04 28.00 4.0M
2025-01-23 27.61 28.50 27.61 28.17 4.7M
2025-01-22 26.72 28.38 26.51 27.43 5.8M
2025-01-21 26.58 26.85 26.20 26.72 3.0M
2025-01-20 26.48 27.10 25.88 26.40 3.1M
2025-01-17 26.46 26.90 25.99 26.36 2.7M
2025-01-16 26.71 26.78 26.16 26.46 2.9M
2025-01-15 26.35 27.30 25.56 26.39 4.9M
2025-01-14 24.82 25.97 24.75 25.96 2.8M
2025-01-13 24.72 25.30 24.09 24.74 2.3M
2025-01-10 26.06 26.07 24.70 24.70 2.7M
2025-01-09 25.16 26.08 25.01 25.74 3.0M
2025-01-08 24.49 25.90 24.25 25.41 4.4M
2025-01-07 24.03 24.73 23.99 24.58 3.1M
2025-01-06 25.12 25.12 23.70 24.03 3.3M
2025-01-03 26.32 27.15 24.70 24.78 3.9M
2025-01-02 26.31 26.96 25.50 26.46 3.8M