Shanghai Urban Architecture Design Co Ltd (300983)

300983
🏛️ 중국 →
22.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.52 20.79 20.52 20.63 0.2M
2022-12-29 20.45 20.74 20.45 20.52 0.2M
2022-12-28 20.94 20.94 20.62 20.64 0.2M
2022-12-27 20.77 20.97 20.76 20.94 0.2M
2022-12-26 20.67 20.85 20.59 20.85 0.1M
2022-12-23 20.59 20.85 20.54 20.64 0.2M
2022-12-22 21.13 21.13 20.64 20.79 0.3M
2022-12-21 21.19 21.23 20.79 20.93 0.2M
2022-12-20 21.22 21.31 20.89 21.19 0.3M
2022-12-19 22.06 22.06 21.22 21.22 0.3M
2022-12-16 22.15 22.24 21.89 21.97 0.2M
2022-12-15 22.19 22.36 22.15 22.16 0.2M
2022-12-14 22.23 22.37 22.23 22.24 0.2M
2022-12-13 22.37 22.37 22.15 22.36 0.3M
2022-12-12 22.64 22.64 22.23 22.38 0.3M
2022-12-09 22.60 22.76 22.53 22.56 0.3M
2022-12-08 22.54 22.67 22.53 22.65 0.2M
2022-12-07 22.76 22.78 22.54 22.67 0.3M
2022-12-06 22.84 22.84 22.63 22.64 0.3M
2022-12-05 22.60 22.87 22.60 22.84 0.4M
2022-12-02 22.47 22.65 22.45 22.60 0.3M
2022-12-01 22.60 22.70 22.53 22.53 0.4M
2022-11-30 22.59 22.76 22.47 22.52 0.3M
2022-11-29 22.07 22.89 22.04 22.71 0.7M
2022-11-28 22.15 22.21 21.85 21.85 0.4M
2022-11-25 22.20 22.34 22.14 22.16 0.3M
2022-11-24 22.30 22.50 22.12 22.19 0.2M
2022-11-23 22.30 22.46 22.12 22.19 0.3M
2022-11-22 22.32 23.15 22.32 22.46 0.4M
2022-11-21 22.52 22.52 22.16 22.33 0.2M
2022-11-18 22.73 22.87 22.52 22.52 0.4M
2022-11-17 22.47 22.84 22.46 22.74 0.4M
2022-11-16 22.73 22.80 22.55 22.59 0.4M
2022-11-15 22.49 22.74 22.42 22.73 0.4M
2022-11-14 22.61 22.87 22.49 22.56 0.3M
2022-11-11 22.65 22.71 22.45 22.61 0.5M
2022-11-10 22.32 22.44 22.10 22.31 0.3M
2022-11-09 22.19 22.67 22.15 22.50 0.5M
2022-11-08 22.14 22.30 21.94 22.21 0.3M
2022-11-07 22.10 22.14 21.96 22.14 0.3M
2022-11-04 22.04 22.18 21.87 21.95 0.4M
2022-11-03 21.87 22.04 21.82 21.85 0.3M
2022-11-02 23.38 23.38 21.41 22.03 0.6M
2022-11-01 21.07 21.33 20.94 21.33 0.3M
2022-10-31 20.67 20.99 20.44 20.92 0.2M
2022-10-28 21.16 21.16 20.68 20.73 0.4M
2022-10-27 21.10 21.53 21.10 21.21 0.3M
2022-10-26 20.70 21.34 20.70 21.08 0.3M
2022-10-25 21.14 21.20 20.70 20.76 0.4M
2022-10-24 21.93 22.07 21.19 21.24 0.2M
2022-10-21 21.79 21.97 21.71 21.76 0.2M
2022-10-20 21.59 21.90 21.54 21.80 0.2M
2022-10-19 22.01 22.10 21.63 21.73 0.2M
2022-10-18 22.19 22.26 21.96 22.01 0.3M
2022-10-17 21.81 22.18 21.78 22.10 0.3M
2022-10-14 21.59 22.08 21.59 21.81 0.3M
2022-10-13 21.33 21.69 21.26 21.50 0.3M
2022-10-12 21.10 21.38 20.79 21.36 0.2M
2022-10-11 21.17 21.28 20.79 21.06 0.2M
2022-10-10 21.33 21.84 21.07 21.14 0.2M
2022-09-30 21.53 21.70 21.36 21.36 0.2M
2022-09-29 22.30 22.37 21.50 21.50 0.3M
2022-09-28 22.32 22.32 21.87 21.89 0.3M
2022-09-27 22.03 22.36 21.91 22.32 0.3M
2022-09-26 22.75 22.76 22.02 22.03 0.4M
2022-09-23 22.89 23.54 22.73 22.93 0.5M
2022-09-22 22.69 22.82 22.56 22.59 0.2M
2022-09-21 22.63 22.84 22.26 22.70 0.2M
2022-09-20 22.68 23.15 22.59 22.67 0.3M
2022-09-19 23.26 23.33 22.47 22.68 0.4M
2022-09-16 24.19 24.58 23.36 23.36 0.8M
2022-09-15 24.01 24.92 23.59 24.45 1.0M
2022-09-14 24.02 24.02 23.70 23.90 0.3M
2022-09-13 24.61 24.61 24.12 24.13 0.3M
2022-09-09 24.89 24.89 24.04 24.39 0.4M
2022-09-08 24.24 24.30 24.01 24.03 0.3M
2022-09-07 24.31 24.46 24.15 24.23 0.5M
2022-09-06 24.57 24.82 24.44 24.47 0.8M
2022-09-05 23.56 25.59 23.42 24.98 1.4M
2022-09-02 24.85 24.85 23.25 23.94 0.9M
2022-09-01 23.10 23.41 23.10 23.12 0.3M
2022-08-31 23.50 23.78 23.10 23.10 0.4M
2022-08-30 23.62 23.84 23.49 23.59 0.2M
2022-08-29 23.07 23.68 23.07 23.67 0.2M
2022-08-26 23.63 23.75 23.47 23.51 0.2M
2022-08-25 23.78 23.84 23.46 23.63 0.3M
2022-08-24 24.34 24.37 23.80 23.82 0.5M
2022-08-23 24.46 24.46 24.20 24.28 0.3M
2022-08-22 24.38 24.50 24.19 24.45 0.2M
2022-08-19 24.55 24.84 24.39 24.42 0.4M
2022-08-18 24.61 24.81 24.55 24.60 0.3M
2022-08-17 24.67 24.88 24.54 24.78 0.3M
2022-08-16 24.61 24.93 24.56 24.73 0.2M
2022-08-15 24.90 25.04 24.49 24.67 0.4M
2022-08-12 25.13 25.13 24.75 24.88 0.5M
2022-08-11 24.72 25.10 24.72 25.04 0.4M
2022-08-10 24.64 24.78 24.49 24.71 0.2M
2022-08-09 24.68 24.81 24.55 24.64 0.2M
2022-08-08 24.63 24.73 24.46 24.69 0.2M
2022-08-05 24.24 24.64 24.23 24.61 0.3M
2022-08-04 24.27 24.31 24.07 24.24 0.3M
2022-08-03 24.36 24.76 24.05 24.13 0.5M
2022-08-02 25.41 25.41 24.11 24.36 0.8M
2022-08-01 25.50 25.70 25.20 25.53 0.2M
2022-07-29 26.06 26.18 25.59 25.64 0.3M
2022-07-28 25.70 26.13 25.70 26.01 0.3M
2022-07-27 25.76 25.87 25.59 25.85 0.2M
2022-07-26 25.59 25.82 25.32 25.76 0.3M
2022-07-25 25.98 26.07 25.48 25.57 0.2M
2022-07-22 26.16 26.36 25.59 25.86 0.3M
2022-07-21 26.35 26.47 26.10 26.16 0.3M
2022-07-20 26.33 26.43 26.24 26.37 0.3M
2022-07-19 25.93 26.44 25.79 26.30 0.5M
2022-07-18 25.43 26.27 25.43 26.26 0.4M
2022-07-15 25.97 26.27 25.51 25.53 0.4M
2022-07-14 26.37 26.42 26.19 26.21 0.3M
2022-07-13 26.13 26.54 26.13 26.40 0.2M
2022-07-12 26.67 26.82 26.18 26.18 0.5M
2022-07-11 26.89 26.90 26.42 26.67 0.3M
2022-07-08 26.87 27.31 26.79 26.92 0.3M
2022-07-07 26.82 27.18 26.74 26.85 0.3M
2022-07-06 27.22 27.46 26.84 27.00 0.4M
2022-07-05 27.42 27.76 27.19 27.35 0.4M
2022-07-04 27.79 27.79 27.17 27.54 0.4M
2022-07-01 28.42 28.64 27.59 27.70 0.6M
2022-06-30 27.27 28.70 27.21 28.25 1.6M
2022-06-29 27.04 27.76 27.04 27.39 1.0M
2022-06-28 26.95 27.14 26.90 27.13 0.5M
2022-06-27 27.10 27.16 26.82 26.99 0.3M
2022-06-24 26.50 27.04 26.50 26.95 0.4M
2022-06-23 26.58 26.67 26.30 26.65 0.3M
2022-06-22 26.99 26.99 26.37 26.39 0.5M
2022-06-21 27.25 27.25 26.75 26.93 0.6M
2022-06-20 27.27 27.87 27.27 27.80 0.8M
2022-06-17 27.32 27.56 27.11 27.48 0.6M
2022-06-16 27.50 27.68 27.35 27.54 0.5M
2022-06-15 27.91 27.91 27.32 27.51 0.7M
2022-06-14 27.68 28.31 26.70 27.48 1.6M
2022-06-13 27.27 27.55 27.14 27.50 0.8M
2022-06-10 26.64 27.61 26.53 27.54 0.8M
2022-06-09 27.26 27.26 26.80 26.82 0.5M
2022-06-08 27.41 27.73 27.03 27.29 0.4M
2022-06-07 27.85 27.92 27.41 27.57 0.5M
2022-06-06 27.33 27.91 27.27 27.85 0.6M
2022-06-02 26.63 27.47 26.63 27.36 0.4M
2022-06-01 26.60 27.17 26.53 26.94 0.4M
2022-05-31 26.75 26.85 26.11 26.75 0.4M
2022-05-30 26.67 26.67 26.20 26.44 0.3M
2022-05-27 26.36 26.58 26.17 26.41 0.3M
2022-05-26 26.27 26.62 25.97 26.35 0.2M
2022-05-25 25.69 26.39 25.69 26.27 0.3M
2022-05-24 27.38 27.47 25.74 25.74 0.8M
2022-05-23 27.45 27.49 27.27 27.38 0.3M
2022-05-20 27.20 27.47 26.95 27.41 0.3M
2022-05-19 26.48 27.21 26.48 27.20 0.2M
2022-05-18 26.87 27.32 26.74 26.99 0.3M
2022-05-17 27.37 27.37 26.66 27.01 0.4M
2022-05-16 27.37 27.53 27.13 27.36 0.4M
2022-05-13 27.26 27.36 26.99 27.15 0.4M
2022-05-12 26.66 27.31 26.66 27.19 0.6M
2022-05-11 27.26 27.57 26.99 27.02 1.0M
2022-05-10 25.70 27.27 25.61 27.25 1.3M
2022-05-09 25.64 26.38 25.60 26.01 0.4M
2022-05-06 25.42 25.68 25.18 25.53 0.4M
2022-05-05 25.32 26.34 25.18 25.84 0.5M
2022-04-29 24.52 25.65 24.51 25.43 0.6M
2022-04-28 24.98 25.13 24.26 24.38 0.5M
2022-04-27 24.88 25.37 24.07 25.22 0.7M
2022-04-26 25.67 26.38 24.77 24.79 0.6M
2022-04-25 36.46 36.46 34.06 34.25 0.5M
2022-04-22 36.68 36.99 35.99 36.56 0.3M
2022-04-21 37.88 38.01 36.62 36.68 0.4M
2022-04-20 38.29 38.68 37.73 37.96 0.3M
2022-04-19 37.75 38.40 37.75 38.21 0.2M
2022-04-18 37.81 38.38 37.25 38.16 0.2M
2022-04-15 38.77 39.12 38.14 38.14 0.4M
2022-04-14 39.59 39.59 39.09 39.14 0.2M
2022-04-13 39.98 39.98 39.03 39.09 0.4M
2022-04-12 39.48 40.30 39.38 40.23 0.3M
2022-04-11 41.69 41.88 39.65 39.79 0.7M
2022-04-08 41.68 43.13 41.58 42.20 0.5M
2022-04-07 43.11 43.11 41.99 42.01 1.1M
2022-04-06 43.77 44.66 43.75 44.28 0.3M
2022-04-01 43.81 44.18 43.66 44.08 0.3M
2022-03-31 43.62 44.88 43.44 44.11 0.5M
2022-03-30 43.43 43.70 43.25 43.64 0.2M
2022-03-29 43.58 43.79 43.14 43.18 0.3M
2022-03-28 43.79 43.89 42.93 43.63 0.2M
2022-03-25 44.38 44.38 43.64 43.64 0.3M
2022-03-24 44.43 44.44 43.95 43.99 0.3M
2022-03-23 45.08 45.29 44.63 44.78 0.2M
2022-03-22 44.81 45.36 44.59 45.02 0.3M
2022-03-21 45.09 45.34 44.76 45.09 0.4M
2022-03-18 43.76 45.44 43.61 45.21 0.6M
2022-03-17 43.95 44.54 43.95 43.97 0.4M
2022-03-16 43.50 43.74 42.49 43.58 0.4M
2022-03-15 44.48 44.94 43.00 43.00 0.4M
2022-03-14 45.03 45.30 44.44 44.49 0.3M
2022-03-11 44.63 45.44 44.08 45.34 0.3M
2022-03-10 46.18 46.34 45.63 45.63 0.3M
2022-03-09 46.88 47.44 44.01 45.48 0.5M
2022-03-08 47.94 48.16 46.88 46.89 0.4M
2022-03-07 48.25 48.40 47.84 47.99 0.2M
2022-03-04 48.35 48.59 48.14 48.29 0.3M
2022-03-03 48.63 48.66 48.29 48.46 0.3M
2022-03-02 47.92 48.56 47.69 48.39 0.2M
2022-03-01 47.64 48.26 47.64 48.15 0.3M
2022-02-28 48.01 48.01 47.41 47.76 0.3M
2022-02-25 48.35 48.73 48.13 48.13 0.3M
2022-02-24 48.88 49.50 47.54 47.75 0.7M
2022-02-23 48.97 49.20 48.84 49.12 0.4M
2022-02-22 49.43 49.65 48.75 49.00 0.5M
2022-02-21 49.92 50.00 49.42 49.80 0.4M
2022-02-18 48.75 50.14 48.63 49.99 0.7M
2022-02-17 49.73 49.96 48.94 49.11 0.7M
2022-02-16 48.14 49.99 47.98 49.96 1.2M
2022-02-15 48.06 48.57 47.68 47.96 0.3M
2022-02-14 48.26 48.43 47.72 47.89 0.4M
2022-02-11 49.09 49.29 48.23 48.26 0.4M
2022-02-10 49.15 49.88 49.11 49.30 0.5M
2022-02-09 49.41 49.59 49.08 49.24 0.5M
2022-02-08 49.39 49.79 48.56 49.39 0.7M
2022-02-07 47.81 49.59 47.78 49.30 0.9M
2022-01-28 47.51 47.94 47.09 47.42 0.3M
2022-01-27 47.99 48.09 47.18 47.20 0.4M
2022-01-26 47.50 48.41 47.50 48.00 0.2M
2022-01-25 49.03 49.16 47.68 47.72 0.5M
2022-01-24 49.03 49.29 48.83 48.94 0.3M
2022-01-21 50.56 50.89 49.06 49.06 0.8M
2022-01-20 51.71 51.72 50.56 50.56 0.8M
2022-01-19 51.22 52.03 51.13 51.78 0.9M
2022-01-18 51.24 51.82 50.79 51.43 0.6M
2022-01-17 50.56 51.56 50.56 51.25 0.5M
2022-01-14 51.27 51.29 50.54 50.62 0.5M
2022-01-13 51.43 51.82 51.24 51.29 0.4M
2022-01-12 51.19 51.59 51.19 51.43 0.4M
2022-01-11 51.64 52.24 51.25 51.26 0.5M
2022-01-10 51.25 52.14 50.56 51.76 0.7M
2022-01-07 50.88 51.63 50.71 51.03 0.6M
2022-01-06 50.44 51.08 50.38 50.76 0.4M
2022-01-05 51.06 51.13 50.34 50.59 0.5M
2022-01-04 50.80 51.20 50.69 51.09 0.4M