Shanghai Tunnel Engineering Co Ltd (600820)

600820
🏛️ 중국 →
6.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.47 6.48 6.43 6.43 1,850.9K
09:35 6.43 6.44 6.41 6.43 1,889.8K
09:40 6.44 6.46 6.44 6.45 654.8K
09:45 6.45 6.47 6.44 6.46 873.4K
09:50 6.47 6.49 6.46 6.46 1,693.6K
09:55 6.46 6.46 6.44 6.45 694.9K
10:00 6.45 6.46 6.44 6.44 413.0K
10:05 6.44 6.44 6.43 6.43 760.4K
10:10 6.44 6.44 6.43 6.44 504.9K
10:15 6.43 6.44 6.42 6.42 873.1K
10:20 6.43 6.43 6.42 6.42 282.6K
10:25 6.42 6.43 6.42 6.42 352.4K
10:30 6.42 6.44 6.42 6.43 335.9K
10:35 6.43 6.44 6.43 6.44 169.8K
10:40 6.43 6.44 6.42 6.43 561.4K
10:45 6.44 6.44 6.43 6.43 59.0K
10:50 6.43 6.44 6.43 6.43 239.2K
10:55 6.44 6.44 6.42 6.43 366.6K
11:00 6.43 6.43 6.42 6.43 385.9K
11:05 6.42 6.43 6.42 6.43 131.8K
11:10 6.43 6.43 6.42 6.43 159.0K
11:15 6.42 6.43 6.42 6.43 187.4K
11:20 6.43 6.43 6.42 6.43 548.2K
11:25 6.43 6.43 6.42 6.42 275.5K
13:00 6.43 6.43 6.41 6.42 979.6K
13:05 6.42 6.42 6.41 6.42 338.2K
13:10 6.41 6.42 6.40 6.40 1,673.8K
13:15 6.40 6.41 6.40 6.40 252.0K
13:20 6.41 6.41 6.40 6.40 280.3K
13:25 6.40 6.42 6.40 6.41 308.5K
13:30 6.41 6.42 6.40 6.41 641.1K
13:35 6.42 6.42 6.41 6.42 207.0K
13:40 6.41 6.42 6.41 6.42 207.9K
13:45 6.41 6.42 6.41 6.41 273.9K
13:50 6.42 6.42 6.41 6.41 181.4K
13:55 6.41 6.42 6.41 6.42 272.2K
14:00 6.41 6.42 6.41 6.41 158.5K
14:05 6.42 6.42 6.41 6.42 640.7K
14:10 6.42 6.42 6.41 6.42 300.9K
14:15 6.42 6.42 6.41 6.41 377.4K
14:20 6.42 6.42 6.41 6.42 165.1K
14:25 6.42 6.43 6.41 6.41 713.4K
14:30 6.41 6.43 6.41 6.43 322.8K
14:35 6.42 6.43 6.41 6.42 216.5K
14:40 6.42 6.43 6.41 6.43 402.8K
14:45 6.43 6.43 6.42 6.42 438.1K
14:50 6.42 6.43 6.41 6.42 667.5K
14:55 6.42 6.43 6.42 6.43 273.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 6.42 6.44 6.38 6.40 25.7M
2025-09-29 6.38 6.44 6.33 6.42 24.8M
2025-09-26 6.40 6.43 6.38 6.38 20.9M
2025-09-25 6.47 6.49 6.40 6.42 24.8M
2025-09-24 6.46 6.49 6.41 6.47 25.6M
2025-09-23 6.51 6.52 6.37 6.48 36.4M
2025-09-22 6.63 6.64 6.48 6.51 34.8M
2025-09-19 6.69 6.70 6.60 6.64 34.3M
2025-09-18 6.78 6.81 6.63 6.68 62.0M
2025-09-17 6.69 6.78 6.65 6.77 51.6M
2025-09-16 6.75 6.76 6.62 6.69 45.1M
2025-09-15 6.69 6.78 6.64 6.72 76.6M
2025-09-12 6.46 6.67 6.45 6.65 103.9M
2025-09-11 6.43 6.46 6.40 6.46 25.6M
2025-09-10 6.48 6.50 6.42 6.42 25.8M
2025-09-09 6.46 6.52 6.45 6.48 31.0M
2025-09-08 6.43 6.48 6.42 6.46 23.7M
2025-09-05 6.44 6.45 6.40 6.44 23.2M
2025-09-04 6.44 6.45 6.38 6.44 29.2M
2025-09-03 6.49 6.50 6.42 6.43 23.8M
2025-09-02 6.54 6.54 6.45 6.48 39.2M
2025-09-01 6.46 6.54 6.41 6.53 57.8M
2025-08-29 6.44 6.50 6.43 6.45 33.8M
2025-08-28 6.38 6.44 6.35 6.43 35.9M
2025-08-27 6.47 6.47 6.36 6.36 43.3M
2025-08-26 6.49 6.49 6.45 6.46 28.4M
2025-08-25 6.47 6.50 6.45 6.49 43.5M
2025-08-22 6.43 6.46 6.39 6.46 39.3M
2025-08-21 6.43 6.46 6.42 6.44 33.5M
2025-08-20 6.39 6.43 6.37 6.43 36.0M
2025-08-19 6.45 6.46 6.40 6.40 37.5M
2025-08-18 6.47 6.48 6.43 6.45 45.8M
2025-08-15 6.48 6.48 6.43 6.46 37.1M
2025-08-14 6.70 6.72 6.66 6.69 47.2M
2025-08-13 6.69 6.71 6.67 6.69 41.5M
2025-08-12 6.72 6.73 6.67 6.68 28.9M
2025-08-11 6.74 6.75 6.67 6.72 45.2M
2025-08-08 6.63 6.80 6.62 6.71 72.3M
2025-08-07 6.64 6.66 6.60 6.63 30.2M
2025-08-06 6.69 6.69 6.61 6.64 42.7M
2025-08-05 6.70 6.72 6.67 6.68 44.1M
2025-08-04 6.61 6.69 6.61 6.68 37.7M
2025-08-01 6.61 6.64 6.58 6.63 34.0M
2025-07-31 6.67 6.69 6.59 6.61 50.7M
2025-07-30 6.73 6.75 6.65 6.66 59.8M
2025-07-29 6.75 6.78 6.64 6.77 99.8M
2025-07-28 6.80 6.84 6.73 6.75 86.8M
2025-07-25 7.12 7.12 6.79 6.79 193.5M
2025-07-24 7.05 7.30 7.01 7.23 246.2M
2025-07-23 7.78 8.17 7.20 7.23 435.5M
2025-07-22 7.09 7.43 6.88 7.43 256.6M
2025-07-21 6.78 6.84 6.57 6.75 154.7M
2025-07-18 6.35 6.37 6.33 6.37 13.8M
2025-07-17 6.30 6.36 6.29 6.34 15.9M
2025-07-16 6.31 6.34 6.28 6.29 14.1M
2025-07-15 6.40 6.40 6.29 6.30 23.1M
2025-07-14 6.29 6.47 6.28 6.38 36.0M
2025-07-11 6.31 6.36 6.27 6.28 30.9M
2025-07-10 6.24 6.31 6.24 6.31 21.0M
2025-07-09 6.20 6.26 6.19 6.24 24.4M
2025-07-08 6.19 6.20 6.16 6.20 17.9M
2025-07-07 6.18 6.19 6.15 6.19 14.1M
2025-07-04 6.14 6.19 6.13 6.17 18.1M
2025-07-03 6.14 6.17 6.12 6.14 12.3M
2025-07-02 6.11 6.15 6.08 6.14 15.0M
2025-07-01 6.10 6.11 6.08 6.10 10.5M
2025-06-30 6.14 6.16 6.09 6.10 18.2M
2025-06-27 6.12 6.18 6.11 6.13 16.0M
2025-06-26 6.13 6.15 6.12 6.12 12.0M
2025-06-25 6.13 6.16 6.11 6.14 15.4M
2025-06-24 6.08 6.14 6.06 6.13 14.5M
2025-06-23 6.10 6.10 6.05 6.06 13.0M
2025-06-20 6.12 6.14 6.09 6.09 9.4M
2025-06-19 6.17 6.19 6.08 6.11 16.8M
2025-06-18 6.24 6.25 6.16 6.17 14.4M
2025-06-17 6.23 6.24 6.18 6.23 11.3M
2025-06-16 6.20 6.23 6.16 6.22 15.9M
2025-06-13 6.16 6.22 6.16 6.19 18.8M
2025-06-12 6.18 6.20 6.15 6.18 12.4M
2025-06-11 6.13 6.20 6.11 6.18 18.2M
2025-06-10 6.14 6.16 6.09 6.13 16.4M
2025-06-09 6.11 6.14 6.10 6.13 18.4M
2025-06-06 6.07 6.14 6.06 6.10 15.0M
2025-06-05 6.09 6.10 6.05 6.07 14.3M
2025-06-04 6.06 6.10 6.05 6.08 14.3M
2025-06-03 6.03 6.08 6.00 6.07 17.0M
2025-05-30 6.08 6.12 6.02 6.06 25.6M
2025-05-29 6.00 6.22 5.99 6.14 52.7M
2025-05-28 5.98 5.98 5.95 5.97 11.7M
2025-05-27 5.99 5.99 5.94 5.98 13.1M
2025-05-26 6.01 6.04 5.95 5.97 15.6M
2025-05-23 6.01 6.06 5.98 6.02 21.8M
2025-05-22 6.03 6.03 5.98 5.99 15.3M
2025-05-21 6.03 6.07 6.01 6.04 21.0M
2025-05-20 6.08 6.09 6.00 6.02 28.8M
2025-05-19 6.03 6.10 6.02 6.08 28.5M
2025-05-16 6.00 6.01 5.95 5.98 21.1M
2025-05-15 6.00 6.07 5.97 5.98 16.8M
2025-05-14 5.97 6.01 5.93 6.00 21.9M
2025-05-13 5.97 6.01 5.94 5.96 24.7M
2025-05-12 5.91 5.96 5.88 5.95 24.8M
2025-05-09 5.93 5.94 5.89 5.90 20.7M
2025-05-08 5.92 5.95 5.91 5.93 18.8M
2025-05-07 5.94 5.98 5.91 5.94 30.8M
2025-05-06 5.97 5.99 5.87 5.91 56.7M
2025-04-30 6.11 6.13 5.94 5.95 51.9M
2025-04-29 6.32 6.33 6.13 6.15 29.5M
2025-04-28 6.13 6.39 6.11 6.25 53.6M
2025-04-25 6.06 6.15 6.05 6.09 15.6M
2025-04-24 6.04 6.08 6.01 6.05 14.0M
2025-04-23 6.06 6.08 6.01 6.04 11.9M
2025-04-22 5.99 6.07 5.99 6.05 17.0M
2025-04-21 5.98 6.02 5.95 5.99 11.8M
2025-04-18 5.96 5.99 5.93 5.98 11.2M
2025-04-17 5.98 6.03 5.94 5.97 10.9M
2025-04-16 5.95 5.99 5.93 5.98 13.0M
2025-04-15 6.03 6.03 5.95 5.97 15.2M
2025-04-14 6.04 6.04 5.98 6.01 19.0M
2025-04-11 6.04 6.04 5.99 6.00 15.9M
2025-04-10 6.08 6.11 6.01 6.04 27.4M
2025-04-09 6.00 6.09 5.83 6.06 30.8M
2025-04-08 5.80 6.05 5.80 5.99 39.2M
2025-04-07 6.15 6.16 5.72 5.83 51.0M
2025-04-03 6.27 6.39 6.26 6.34 16.5M
2025-04-02 6.31 6.33 6.27 6.29 11.6M
2025-04-01 6.26 6.34 6.23 6.33 14.3M
2025-03-31 6.33 6.39 6.21 6.24 20.7M
2025-03-28 6.35 6.38 6.29 6.35 14.0M
2025-03-27 6.40 6.40 6.33 6.35 15.2M
2025-03-26 6.43 6.43 6.38 6.39 15.4M
2025-03-25 6.36 6.44 6.36 6.42 16.2M
2025-03-24 6.38 6.43 6.31 6.38 20.3M
2025-03-21 6.38 6.48 6.36 6.38 25.3M
2025-03-20 6.39 6.42 6.36 6.38 16.6M
2025-03-19 6.47 6.47 6.37 6.40 20.4M
2025-03-18 6.45 6.48 6.41 6.47 19.7M
2025-03-17 6.34 6.48 6.34 6.45 37.6M
2025-03-14 6.33 6.36 6.28 6.34 29.6M
2025-03-13 6.21 6.35 6.18 6.33 51.6M
2025-03-12 6.10 6.23 6.09 6.21 37.4M
2025-03-11 6.04 6.11 5.99 6.10 25.6M
2025-03-10 6.13 6.14 6.04 6.06 32.4M
2025-03-07 6.16 6.19 6.10 6.13 24.0M
2025-03-06 6.16 6.19 6.08 6.18 31.4M
2025-03-05 6.17 6.19 6.10 6.14 17.8M
2025-03-04 6.16 6.18 6.12 6.16 14.8M
2025-03-03 6.16 6.23 6.15 6.17 19.5M
2025-02-28 6.22 6.23 6.13 6.14 21.6M
2025-02-27 6.29 6.32 6.18 6.21 25.9M
2025-02-26 6.22 6.31 6.22 6.29 23.4M
2025-02-25 6.26 6.30 6.20 6.21 23.5M
2025-02-24 6.15 6.32 6.15 6.27 40.7M
2025-02-21 6.14 6.17 6.10 6.14 23.6M
2025-02-20 6.22 6.24 6.15 6.16 22.7M
2025-02-19 6.24 6.28 6.21 6.24 17.6M
2025-02-18 6.28 6.32 6.22 6.24 22.0M
2025-02-17 6.31 6.33 6.26 6.30 20.6M
2025-02-14 6.34 6.36 6.27 6.32 22.2M
2025-02-13 6.36 6.39 6.32 6.35 22.1M
2025-02-12 6.41 6.43 6.28 6.37 33.8M
2025-02-11 6.39 6.43 6.36 6.41 27.4M
2025-02-10 6.38 6.45 6.35 6.37 35.2M
2025-02-07 6.31 6.42 6.28 6.37 28.8M
2025-02-06 6.28 6.33 6.26 6.32 20.2M
2025-02-05 6.39 6.40 6.24 6.29 28.5M
2025-01-27 6.32 6.43 6.31 6.37 21.7M
2025-01-24 6.27 6.33 6.22 6.30 19.5M
2025-01-23 6.25 6.36 6.25 6.26 21.8M
2025-01-22 6.24 6.25 6.18 6.21 14.6M
2025-01-21 6.33 6.35 6.21 6.23 21.0M
2025-01-20 6.36 6.44 6.30 6.31 21.7M
2025-01-17 6.31 6.35 6.23 6.34 19.8M
2025-01-16 6.35 6.40 6.30 6.32 23.0M
2025-01-15 6.37 6.39 6.31 6.34 21.7M
2025-01-14 6.27 6.38 6.27 6.37 30.2M
2025-01-13 6.27 6.35 6.21 6.27 23.6M
2025-01-10 6.38 6.40 6.28 6.32 23.1M
2025-01-09 6.51 6.51 6.36 6.36 28.0M
2025-01-08 6.53 6.58 6.41 6.53 24.7M
2025-01-07 6.73 6.74 6.46 6.53 37.7M
2025-01-06 6.74 6.82 6.65 6.73 29.3M
2025-01-03 6.87 6.95 6.73 6.76 30.0M
2025-01-02 7.20 7.25 6.83 6.86 44.1M