Shanghai Trendzone Construction Decoration Group Co Ltd (603030)

603030
🏛️ 중국 →
3.13
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 3.70 3.74 3.67 3.70 3.2M
2021-12-30 3.64 3.72 3.63 3.70 5.2M
2021-12-29 3.62 3.68 3.55 3.66 5.6M
2021-12-28 3.63 3.65 3.58 3.63 3.5M
2021-12-27 3.57 3.66 3.56 3.65 5.7M
2021-12-24 3.67 3.69 3.57 3.58 7.9M
2021-12-23 3.74 3.80 3.66 3.68 10.3M
2021-12-22 3.95 3.96 3.68 3.77 30.9M
2021-12-21 3.66 4.03 3.63 4.03 26.8M
2021-12-20 3.67 3.71 3.63 3.66 4.3M
2021-12-17 3.65 3.68 3.62 3.67 5.0M
2021-12-16 3.58 3.66 3.55 3.65 5.9M
2021-12-15 3.53 3.58 3.51 3.58 3.7M
2021-12-14 3.47 3.52 3.45 3.52 3.3M
2021-12-13 3.49 3.52 3.47 3.49 3.8M
2021-12-10 3.48 3.50 3.45 3.49 2.9M
2021-12-09 3.48 3.51 3.46 3.49 3.0M
2021-12-08 3.51 3.51 3.46 3.47 2.8M
2021-12-07 3.51 3.53 3.45 3.50 3.5M
2021-12-06 3.56 3.60 3.47 3.48 4.1M
2021-12-03 3.51 3.58 3.51 3.55 4.9M
2021-12-02 3.58 3.61 3.51 3.51 5.9M
2021-12-01 3.38 3.57 3.38 3.55 11.8M
2021-11-30 3.38 3.67 3.36 3.41 11.2M
2021-11-29 3.34 3.36 3.30 3.34 2.7M
2021-11-26 3.41 3.42 3.36 3.37 4.8M
2021-11-25 3.43 3.45 3.41 3.41 2.2M
2021-11-24 3.41 3.45 3.39 3.42 3.2M
2021-11-23 3.39 3.43 3.37 3.41 2.8M
2021-11-22 3.44 3.44 3.39 3.39 4.2M
2021-11-19 3.43 3.47 3.37 3.46 7.3M
2021-11-18 3.52 3.77 3.44 3.44 14.7M
2021-11-17 3.44 3.54 3.43 3.52 6.0M
2021-11-16 3.45 3.51 3.42 3.44 8.1M
2021-11-15 3.37 3.46 3.35 3.43 5.3M
2021-11-12 3.38 3.39 3.35 3.37 2.2M
2021-11-11 3.30 3.39 3.29 3.38 5.1M
2021-11-10 3.28 3.34 3.25 3.30 2.9M
2021-11-09 3.28 3.30 3.26 3.28 1.7M
2021-11-08 3.23 3.29 3.22 3.28 2.4M
2021-11-05 3.21 3.24 3.20 3.22 3.2M
2021-11-04 3.21 3.23 3.19 3.21 3.0M
2021-11-03 3.21 3.23 3.19 3.21 2.5M
2021-11-02 3.36 3.39 3.19 3.21 5.6M
2021-11-01 3.36 3.39 3.33 3.37 2.1M
2021-10-29 3.36 3.37 3.30 3.37 3.3M
2021-10-28 3.43 3.45 3.35 3.36 3.7M
2021-10-27 3.46 3.47 3.40 3.45 3.6M
2021-10-26 3.48 3.51 3.44 3.47 3.2M
2021-10-25 3.43 3.52 3.43 3.48 4.6M
2021-10-22 3.44 3.47 3.42 3.45 2.1M
2021-10-21 3.45 3.48 3.43 3.43 2.0M
2021-10-20 3.49 3.49 3.44 3.46 2.8M
2021-10-19 3.51 3.51 3.46 3.47 1.7M
2021-10-18 3.47 3.52 3.45 3.51 2.7M
2021-10-15 3.53 3.55 3.47 3.47 3.1M
2021-10-14 3.49 3.55 3.46 3.54 3.2M
2021-10-13 3.51 3.53 3.47 3.51 1.9M
2021-10-12 3.50 3.54 3.47 3.53 3.2M
2021-10-11 3.52 3.55 3.50 3.52 4.0M
2021-10-08 3.45 3.54 3.45 3.51 4.2M
2021-09-30 3.38 3.45 3.38 3.44 2.8M
2021-09-29 3.44 3.45 3.38 3.38 3.0M
2021-09-28 3.45 3.48 3.41 3.46 3.8M
2021-09-27 3.55 3.56 3.39 3.45 6.4M
2021-09-24 3.62 3.64 3.53 3.54 5.6M
2021-09-23 3.59 3.68 3.58 3.62 4.3M
2021-09-22 3.66 3.66 3.54 3.58 5.9M
2021-09-17 3.74 3.75 3.66 3.68 4.5M
2021-09-16 3.79 3.83 3.73 3.75 3.9M
2021-09-15 3.76 3.82 3.75 3.79 2.7M
2021-09-14 3.87 3.89 3.75 3.77 5.0M
2021-09-13 3.84 3.88 3.81 3.87 5.1M
2021-09-10 3.90 3.92 3.81 3.82 4.7M
2021-09-09 3.88 3.90 3.85 3.90 3.7M
2021-09-08 3.79 3.88 3.79 3.87 5.1M
2021-09-07 3.78 3.81 3.76 3.79 3.9M
2021-09-06 3.81 3.84 3.75 3.78 5.3M
2021-09-03 3.72 3.81 3.72 3.79 4.8M
2021-09-02 3.71 3.78 3.68 3.74 5.4M
2021-09-01 3.69 3.76 3.66 3.71 11.3M
2021-08-31 3.81 3.88 3.77 3.77 12.7M
2021-08-30 4.23 4.26 4.18 4.19 3.4M
2021-08-27 4.30 4.30 4.23 4.24 3.8M
2021-08-26 4.22 4.35 4.20 4.29 6.8M
2021-08-25 4.24 4.25 4.20 4.22 2.3M
2021-08-24 4.21 4.26 4.21 4.23 2.1M
2021-08-23 4.19 4.25 4.16 4.23 3.4M
2021-08-20 4.24 4.25 4.11 4.18 4.1M
2021-08-19 4.28 4.29 4.22 4.24 2.0M
2021-08-18 4.21 4.35 4.21 4.29 4.1M
2021-08-17 4.31 4.35 4.20 4.20 4.4M
2021-08-16 4.31 4.37 4.29 4.33 4.0M
2021-08-13 4.28 4.35 4.25 4.31 6.2M
2021-08-12 4.18 4.42 4.18 4.31 14.5M
2021-08-11 4.14 4.20 4.13 4.18 3.8M
2021-08-10 4.10 4.18 4.07 4.15 4.5M
2021-08-09 4.00 4.12 3.98 4.10 4.8M
2021-08-06 3.98 4.01 3.95 4.01 2.7M
2021-08-05 4.05 4.05 3.97 3.97 2.8M
2021-08-04 4.06 4.10 4.03 4.04 2.0M
2021-08-03 4.07 4.09 4.03 4.06 2.6M
2021-08-02 3.99 4.08 3.97 4.07 3.7M
2021-07-30 3.96 4.01 3.92 3.98 2.2M
2021-07-29 4.02 4.03 3.97 3.97 2.8M
2021-07-28 4.06 4.07 3.93 3.98 3.4M
2021-07-27 4.12 4.15 4.06 4.07 2.7M
2021-07-26 4.22 4.22 4.08 4.10 4.7M
2021-07-23 4.33 4.35 4.22 4.23 5.3M
2021-07-22 4.33 4.35 4.30 4.35 1.9M
2021-07-21 4.37 4.39 4.32 4.32 3.0M
2021-07-20 4.34 4.36 4.30 4.36 1.7M
2021-07-19 4.39 4.39 4.29 4.34 3.7M
2021-07-16 4.41 4.46 4.39 4.40 2.5M
2021-07-15 4.46 4.47 4.38 4.43 4.8M
2021-07-14 4.55 4.55 4.47 4.48 3.5M
2021-07-13 4.45 4.54 4.44 4.54 5.3M
2021-07-12 4.49 4.54 4.44 4.47 4.5M
2021-07-09 4.45 4.49 4.42 4.47 3.3M
2021-07-08 4.53 4.54 4.44 4.46 4.6M
2021-07-07 4.56 4.57 4.47 4.54 5.2M
2021-07-06 4.54 4.60 4.49 4.54 7.8M
2021-07-05 4.44 4.56 4.42 4.55 11.4M
2021-07-02 4.36 4.45 4.35 4.43 4.0M
2021-07-01 4.42 4.48 4.37 4.37 4.7M
2021-06-30 4.36 4.43 4.34 4.43 3.2M
2021-06-29 4.43 4.48 4.35 4.38 4.8M
2021-06-28 4.44 4.51 4.40 4.45 5.5M
2021-06-25 4.43 4.47 4.37 4.43 8.7M
2021-06-24 4.32 4.47 4.31 4.43 10.8M
2021-06-23 4.31 4.34 4.28 4.33 3.5M
2021-06-22 4.31 4.34 4.29 4.32 3.2M
2021-06-21 4.33 4.34 4.27 4.31 3.5M
2021-06-18 4.34 4.35 4.30 4.33 2.5M
2021-06-17 4.36 4.38 4.33 4.33 2.4M
2021-06-16 4.32 4.37 4.30 4.36 2.6M
2021-06-15 4.46 4.48 4.31 4.32 5.8M
2021-06-11 4.44 4.50 4.43 4.46 4.9M
2021-06-10 4.43 4.47 4.40 4.45 4.4M
2021-06-09 4.37 4.45 4.36 4.44 4.4M
2021-06-08 4.36 4.39 4.31 4.38 2.5M
2021-06-07 4.36 4.39 4.35 4.36 2.8M
2021-06-04 4.38 4.43 4.36 4.36 2.6M
2021-06-03 4.34 4.46 4.33 4.39 6.6M
2021-06-02 4.32 4.35 4.30 4.34 2.8M
2021-06-01 4.33 4.35 4.28 4.34 3.0M
2021-05-31 4.35 4.35 4.30 4.33 1.8M
2021-05-28 4.40 4.41 4.30 4.33 2.7M
2021-05-27 4.38 4.41 4.36 4.40 2.1M
2021-05-26 4.34 4.39 4.32 4.38 1.7M
2021-05-25 4.38 4.39 4.27 4.35 3.9M
2021-05-24 4.37 4.39 4.35 4.38 1.7M
2021-05-21 4.32 4.38 4.31 4.36 1.8M
2021-05-20 4.33 4.35 4.29 4.33 2.2M
2021-05-19 4.38 4.41 4.32 4.34 2.6M
2021-05-18 4.42 4.42 4.36 4.38 3.6M
2021-05-17 4.49 4.53 4.43 4.43 3.2M
2021-05-14 4.46 4.55 4.40 4.51 5.1M
2021-05-13 4.49 4.56 4.44 4.45 5.0M
2021-05-12 4.60 4.60 4.47 4.49 7.1M
2021-05-11 4.39 4.62 4.37 4.61 7.5M
2021-05-10 4.47 4.49 4.38 4.39 4.3M
2021-05-07 4.29 4.55 4.25 4.50 9.2M
2021-05-06 4.24 4.38 4.23 4.28 2.6M
2021-04-30 4.39 4.39 4.22 4.25 5.9M
2021-04-29 4.58 4.79 4.40 4.41 11.0M
2021-04-28 4.47 4.61 4.46 4.57 4.8M
2021-04-27 4.51 4.53 4.45 4.50 3.1M
2021-04-26 4.46 4.57 4.42 4.53 4.8M
2021-04-23 4.47 4.47 4.40 4.47 3.2M
2021-04-22 4.38 4.50 4.38 4.48 3.6M
2021-04-21 4.39 4.43 4.35 4.39 1.9M
2021-04-20 4.47 4.47 4.40 4.40 2.7M
2021-04-19 4.46 4.52 4.43 4.46 3.5M
2021-04-16 4.37 4.48 4.36 4.46 4.4M
2021-04-15 4.35 4.38 4.33 4.37 1.6M
2021-04-14 4.30 4.38 4.26 4.36 2.2M
2021-04-13 4.29 4.33 4.28 4.29 2.0M
2021-04-12 4.34 4.35 4.30 4.30 2.5M
2021-04-09 4.34 4.34 4.28 4.33 2.4M
2021-04-08 4.42 4.42 4.33 4.34 2.8M
2021-04-07 4.37 4.42 4.36 4.42 2.6M
2021-04-06 4.37 4.39 4.35 4.38 2.2M
2021-04-02 4.39 4.39 4.32 4.35 2.0M
2021-04-01 4.36 4.38 4.30 4.37 2.1M
2021-03-31 4.34 4.39 4.29 4.36 2.7M
2021-03-30 4.39 4.40 4.30 4.31 3.0M
2021-03-29 4.49 4.50 4.40 4.41 2.1M
2021-03-26 4.42 4.46 4.38 4.46 2.0M
2021-03-25 4.46 4.50 4.39 4.41 2.5M
2021-03-24 4.58 4.58 4.45 4.49 2.7M
2021-03-23 4.63 4.63 4.52 4.57 3.1M
2021-03-22 4.55 4.62 4.53 4.60 3.0M
2021-03-19 4.54 4.61 4.50 4.54 2.9M
2021-03-18 4.54 4.57 4.50 4.57 2.8M
2021-03-17 4.55 4.60 4.53 4.57 3.3M
2021-03-16 4.48 4.58 4.44 4.57 4.3M
2021-03-15 4.48 4.58 4.45 4.48 3.1M
2021-03-12 4.48 4.54 4.43 4.51 3.4M
2021-03-11 4.34 4.49 4.34 4.46 4.3M
2021-03-10 4.53 4.59 4.35 4.35 7.8M
2021-03-09 4.61 4.85 4.56 4.57 10.6M
2021-03-08 4.58 4.83 4.58 4.65 8.7M
2021-03-05 4.44 4.61 4.43 4.57 4.8M
2021-03-04 4.45 4.52 4.43 4.46 3.6M
2021-03-03 4.43 4.47 4.40 4.47 2.6M
2021-03-02 4.46 4.49 4.40 4.43 2.4M
2021-03-01 4.43 4.49 4.42 4.46 3.0M
2021-02-26 4.37 4.46 4.35 4.43 3.6M
2021-02-25 4.42 4.48 4.40 4.41 4.6M
2021-02-24 4.42 4.45 4.35 4.42 3.6M
2021-02-23 4.47 4.52 4.37 4.41 4.7M
2021-02-22 4.35 4.63 4.35 4.47 11.2M
2021-02-19 4.19 4.35 4.18 4.33 6.3M
2021-02-18 4.11 4.23 4.11 4.19 4.0M
2021-02-10 4.06 4.14 4.05 4.09 2.4M
2021-02-09 3.98 4.09 3.97 4.06 2.6M
2021-02-08 4.06 4.09 3.97 4.00 3.5M
2021-02-05 4.00 4.29 3.98 4.09 6.6M
2021-02-04 4.00 4.04 3.90 4.00 3.7M
2021-02-03 4.18 4.18 4.02 4.02 4.0M
2021-02-02 4.15 4.24 4.13 4.17 2.4M
2021-02-01 4.29 4.30 4.11 4.18 5.1M
2021-01-29 4.33 4.46 4.25 4.32 5.4M
2021-01-28 4.25 4.46 4.22 4.32 5.2M
2021-01-27 4.23 4.31 4.20 4.28 3.3M
2021-01-26 4.21 4.29 4.20 4.23 3.2M
2021-01-25 4.37 4.37 4.23 4.23 5.5M
2021-01-22 4.45 4.51 4.35 4.38 4.9M
2021-01-21 4.48 4.54 4.40 4.47 6.7M
2021-01-20 4.65 4.65 4.47 4.49 6.3M
2021-01-19 4.46 4.68 4.46 4.60 7.5M
2021-01-18 4.47 4.56 4.46 4.50 3.8M
2021-01-15 4.36 4.54 4.34 4.47 4.9M
2021-01-14 4.36 4.43 4.30 4.37 4.7M
2021-01-13 4.41 4.49 4.28 4.38 5.1M
2021-01-12 4.40 4.46 4.38 4.41 2.7M
2021-01-11 4.57 4.58 4.40 4.41 4.1M
2021-01-08 4.52 4.63 4.41 4.58 4.5M
2021-01-07 4.75 4.75 4.50 4.52 6.0M
2021-01-06 4.83 4.85 4.72 4.73 3.7M
2021-01-05 4.84 4.89 4.80 4.81 3.3M
2021-01-04 4.91 4.92 4.82 4.86 3.5M