Shanghai Xin Nanyang Co Ltd (600661)

600661
🏛️ 중국 →
10.15
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
2023-12-29 10.40 10.80 10.36 10.70 23.9M
2023-12-28 10.35 10.53 10.18 10.45 12.3M
2023-12-27 10.28 10.45 10.24 10.43 9.6M
2023-12-26 10.43 10.44 10.19 10.33 10.5M
2023-12-25 10.34 10.49 10.26 10.40 12.7M
2023-12-22 10.80 10.80 10.22 10.31 20.9M
2023-12-21 10.62 10.86 10.54 10.84 16.9M
2023-12-20 11.05 11.08 10.61 10.62 20.8M
2023-12-19 11.00 11.12 10.75 11.12 23.1M
2023-12-18 11.42 11.84 10.90 11.03 33.3M
2023-12-15 11.74 12.18 11.31 11.50 37.7M
2023-12-14 13.21 13.36 12.42 12.42 42.1M
2023-12-13 12.66 14.22 12.32 13.80 62.0M
2023-12-12 12.25 13.22 12.08 12.94 56.6M
2023-12-11 12.22 12.90 12.22 12.22 49.7M
2023-12-08 14.02 14.38 13.58 13.58 22.7M
2023-12-07 14.13 15.09 12.49 15.09 66.9M
2023-12-06 12.00 13.72 11.42 13.72 54.6M
2023-12-05 11.50 12.47 11.50 12.47 23.0M
2023-12-04 11.34 11.34 10.60 11.34 16.9M
2023-12-01 9.41 10.31 9.30 10.31 14.1M
2023-11-30 9.31 9.39 9.24 9.37 2.2M
2023-11-29 9.34 9.37 9.25 9.28 2.0M
2023-11-28 9.23 9.32 9.15 9.29 2.4M
2023-11-27 9.21 9.33 9.15 9.21 2.6M
2023-11-24 9.34 9.44 9.19 9.20 2.5M
2023-11-23 9.29 9.32 9.17 9.27 2.6M
2023-11-22 9.35 9.43 9.25 9.27 3.3M
2023-11-21 9.35 9.45 9.28 9.31 3.8M
2023-11-20 9.20 9.40 9.14 9.34 4.7M
2023-11-17 9.19 9.25 9.12 9.19 2.8M
2023-11-16 9.05 9.22 8.99 9.16 4.0M
2023-11-15 9.13 9.18 9.05 9.07 2.5M
2023-11-14 9.02 9.15 9.01 9.10 3.2M
2023-11-13 8.87 9.08 8.82 9.02 4.4M
2023-11-10 8.92 8.95 8.75 8.82 3.3M
2023-11-09 8.99 9.10 8.88 8.92 4.6M
2023-11-08 9.12 9.19 8.93 9.01 8.4M
2023-11-07 9.64 9.64 9.06 9.13 11.3M
2023-11-06 8.85 8.95 8.74 8.91 3.0M
2023-11-03 8.88 8.89 8.72 8.85 2.3M
2023-11-02 8.82 8.88 8.76 8.79 2.6M
2023-11-01 8.63 8.82 8.61 8.80 2.5M
2023-10-31 8.61 8.79 8.61 8.72 3.9M
2023-10-30 8.23 8.77 8.22 8.70 7.9M
2023-10-27 8.32 8.33 8.07 8.22 3.4M
2023-10-26 8.35 8.49 8.26 8.33 2.8M
2023-10-25 8.22 8.38 8.20 8.35 3.1M
2023-10-24 7.88 8.20 7.85 8.14 2.8M
2023-10-23 7.96 8.03 7.81 7.83 2.6M
2023-10-20 8.27 8.31 7.92 7.95 3.3M
2023-10-19 8.32 8.52 8.25 8.27 2.5M
2023-10-18 8.48 8.48 8.30 8.32 1.9M
2023-10-17 8.49 8.57 8.41 8.48 1.7M
2023-10-16 8.54 8.59 8.40 8.46 2.3M
2023-10-13 8.65 8.67 8.50 8.53 2.0M
2023-10-12 8.66 8.92 8.54 8.70 3.6M
2023-10-11 8.49 8.79 8.37 8.60 2.9M
2023-10-10 8.31 8.61 8.31 8.49 3.1M
2023-10-09 8.55 8.55 8.26 8.32 3.0M
2023-09-28 8.41 8.60 8.37 8.56 2.5M
2023-09-27 8.40 8.43 8.32 8.38 1.3M
2023-09-26 8.41 8.45 8.29 8.34 1.6M
2023-09-25 8.57 8.57 8.38 8.41 1.6M
2023-09-22 8.27 8.58 8.27 8.56 2.1M
2023-09-21 8.35 8.45 8.32 8.33 1.3M
2023-09-20 8.55 8.55 8.37 8.37 1.9M
2023-09-19 8.79 8.80 8.52 8.54 1.7M
2023-09-18 8.53 8.78 8.47 8.76 2.4M
2023-09-15 8.44 8.60 8.44 8.52 0.9M
2023-09-14 8.63 8.65 8.39 8.44 1.5M
2023-09-13 8.83 8.88 8.57 8.63 1.7M
2023-09-12 8.88 8.88 8.78 8.82 1.0M
2023-09-11 8.73 8.88 8.68 8.85 1.8M
2023-09-08 8.76 8.80 8.60 8.73 1.9M
2023-09-07 8.88 9.04 8.80 8.80 2.9M
2023-09-06 8.79 8.86 8.71 8.86 1.4M
2023-09-05 8.93 8.93 8.75 8.79 1.5M
2023-09-04 8.72 8.91 8.71 8.88 2.0M
2023-09-01 8.80 8.88 8.69 8.72 1.5M
2023-08-31 8.85 8.87 8.70 8.76 1.6M
2023-08-30 8.86 8.97 8.80 8.89 2.3M
2023-08-29 8.62 8.83 8.60 8.77 2.5M
2023-08-28 8.90 8.95 8.53 8.65 5.3M
2023-08-25 8.67 8.67 8.36 8.37 2.2M
2023-08-24 8.67 8.75 8.54 8.67 1.6M
2023-08-23 8.70 8.80 8.55 8.65 2.9M
2023-08-22 8.63 8.73 8.45 8.70 3.4M
2023-08-21 8.66 8.72 8.50 8.52 2.3M
2023-08-18 8.68 8.90 8.58 8.60 3.4M
2023-08-17 8.40 8.74 8.25 8.70 5.5M
2023-08-16 8.96 9.00 8.39 8.43 8.0M
2023-08-15 9.23 9.23 8.98 9.01 2.4M
2023-08-14 8.96 9.26 8.92 9.24 3.1M
2023-08-11 9.22 9.25 9.00 9.02 2.4M
2023-08-10 9.19 9.21 9.14 9.21 1.3M
2023-08-09 9.31 9.36 9.16 9.17 2.3M
2023-08-08 9.26 9.48 9.25 9.36 3.0M
2023-08-07 9.31 9.42 9.29 9.32 1.7M
2023-08-04 9.32 9.46 9.31 9.38 3.3M
2023-08-03 9.28 9.33 9.20 9.28 2.2M
2023-08-02 9.40 9.42 9.25 9.30 2.9M
2023-08-01 9.47 9.54 9.38 9.45 4.5M
2023-07-31 9.24 9.51 9.24 9.47 4.8M
2023-07-28 9.08 9.25 9.04 9.24 2.6M
2023-07-27 9.23 9.31 9.12 9.12 2.6M
2023-07-26 9.27 9.27 9.15 9.19 2.3M
2023-07-25 9.10 9.30 9.10 9.29 4.1M
2023-07-24 9.12 9.16 9.04 9.10 2.8M
2023-07-21 9.18 9.29 9.13 9.17 4.1M
2023-07-20 9.15 9.60 9.12 9.30 7.9M
2023-07-19 9.01 9.19 9.00 9.16 2.8M
2023-07-18 9.11 9.20 9.00 9.05 3.2M
2023-07-17 9.24 9.24 8.91 9.11 4.5M
2023-07-14 9.31 9.47 9.27 9.33 5.1M
2023-07-13 9.20 9.33 9.15 9.31 3.7M
2023-07-12 9.25 9.44 9.18 9.20 4.9M
2023-07-11 9.35 9.36 9.21 9.26 2.6M
2023-07-10 9.20 9.37 9.19 9.33 2.6M
2023-07-07 9.31 9.36 9.09 9.21 3.3M
2023-07-06 9.20 9.35 9.20 9.30 3.0M
2023-07-05 9.46 9.46 9.24 9.27 4.6M
2023-07-04 9.41 9.48 9.38 9.46 3.4M
2023-07-03 9.52 9.58 9.35 9.52 4.5M
2023-06-30 9.35 9.54 9.30 9.53 4.1M
2023-06-29 9.32 9.41 9.30 9.36 3.7M
2023-06-28 9.51 9.51 9.12 9.37 5.5M
2023-06-27 9.24 9.57 9.22 9.53 6.8M
2023-06-26 9.60 9.67 9.16 9.22 9.4M
2023-06-21 10.03 10.08 9.64 9.67 5.3M
2023-06-20 10.18 10.29 10.01 10.02 5.2M
2023-06-19 10.42 10.42 10.14 10.18 4.8M
2023-06-16 10.40 10.56 10.25 10.36 4.4M
2023-06-15 10.67 10.74 10.39 10.40 7.2M
2023-06-14 10.69 11.08 10.68 10.69 9.8M
2023-06-13 10.65 10.85 10.51 10.78 8.1M
2023-06-12 10.27 10.95 10.21 10.79 13.0M
2023-06-09 10.23 10.44 10.12 10.33 6.2M
2023-06-08 10.38 10.39 10.10 10.23 7.1M
2023-06-07 10.10 10.50 9.90 10.38 10.7M
2023-06-06 10.30 10.46 10.03 10.07 7.8M
2023-06-05 10.10 10.34 10.01 10.28 8.9M
2023-06-02 10.10 10.49 10.02 10.15 17.4M
2023-06-01 9.21 10.21 9.21 10.21 23.3M
2023-05-31 9.24 9.35 9.12 9.28 4.6M
2023-05-30 9.60 9.62 9.30 9.43 8.6M
2023-05-29 9.52 9.67 9.24 9.51 10.7M
2023-05-26 9.08 9.55 9.00 9.52 10.5M
2023-05-25 9.22 9.36 9.00 9.10 6.5M
2023-05-24 9.51 9.59 9.26 9.27 4.6M
2023-05-23 9.66 9.71 9.50 9.50 4.8M
2023-05-22 10.06 10.17 9.50 9.71 10.3M
2023-05-19 10.52 10.52 10.23 10.25 6.2M
2023-05-18 10.52 10.72 10.27 10.58 5.9M
2023-05-17 10.44 10.66 10.35 10.50 6.2M
2023-05-16 11.18 11.25 10.47 10.57 13.5M
2023-05-15 10.92 11.75 10.80 11.24 23.6M
2023-05-12 10.85 11.48 10.76 10.79 23.9M
2023-05-11 10.08 11.21 10.08 11.02 29.1M
2023-05-10 9.66 10.22 9.36 10.19 16.6M
2023-05-09 10.23 10.42 9.76 9.80 12.1M
2023-05-08 10.18 10.48 10.04 10.19 14.0M
2023-05-05 9.54 10.10 9.33 9.96 13.7M
2023-05-04 9.38 9.65 9.20 9.61 6.8M
2023-04-28 9.20 9.51 9.06 9.41 7.2M
2023-04-27 9.54 9.80 9.43 9.61 4.5M
2023-04-26 9.59 9.70 9.39 9.55 4.2M
2023-04-25 9.86 10.23 9.50 9.64 7.1M
2023-04-24 9.53 9.95 9.20 9.88 7.8M
2023-04-21 10.09 10.14 9.50 9.51 7.2M
2023-04-20 10.15 10.15 9.88 10.12 4.8M
2023-04-19 9.97 10.42 9.89 10.13 7.5M
2023-04-18 10.08 10.13 9.89 10.02 3.6M
2023-04-17 10.23 10.27 9.99 10.07 3.9M
2023-04-14 10.38 10.40 10.09 10.29 5.1M
2023-04-13 10.18 10.60 10.11 10.40 7.4M
2023-04-12 10.09 10.24 9.97 10.20 4.7M
2023-04-11 9.90 10.29 9.85 10.09 5.3M
2023-04-10 10.00 10.18 9.87 9.90 5.4M
2023-04-07 9.83 10.18 9.75 10.08 5.9M
2023-04-06 10.16 10.17 9.76 9.83 7.4M
2023-04-04 10.57 10.57 10.16 10.22 5.1M
2023-04-03 10.46 10.57 10.36 10.56 4.9M
2023-03-31 10.12 10.60 10.00 10.47 5.8M
2023-03-30 10.19 10.19 9.95 10.06 3.8M
2023-03-29 10.34 10.34 10.12 10.21 3.6M
2023-03-28 10.47 10.51 10.22 10.23 3.5M
2023-03-27 10.56 10.64 10.33 10.50 5.4M
2023-03-24 10.48 10.56 10.35 10.54 3.8M
2023-03-23 10.59 10.59 10.37 10.49 5.4M
2023-03-22 10.30 10.58 10.28 10.54 7.5M
2023-03-21 9.86 10.38 9.78 10.33 8.2M
2023-03-20 9.97 10.13 9.86 9.89 4.7M
2023-03-17 9.82 10.07 9.80 10.00 7.8M
2023-03-16 9.83 9.90 9.63 9.67 4.3M
2023-03-15 9.80 9.93 9.80 9.85 4.1M
2023-03-14 10.06 10.06 9.66 9.82 5.3M
2023-03-13 9.99 10.06 9.85 10.06 4.6M
2023-03-10 10.12 10.22 9.95 9.99 4.7M
2023-03-09 10.39 10.39 10.14 10.25 5.8M
2023-03-08 10.40 10.49 10.28 10.42 5.4M
2023-03-07 10.75 10.89 10.38 10.41 9.3M
2023-03-06 11.06 11.18 10.77 10.79 14.0M
2023-03-03 10.64 11.44 10.62 11.27 19.1M
2023-03-02 10.60 10.92 10.51 10.54 7.0M
2023-03-01 10.40 10.67 10.31 10.67 5.7M
2023-02-28 10.30 10.44 10.29 10.44 3.3M
2023-02-27 10.53 10.58 10.20 10.29 5.0M
2023-02-24 10.78 10.78 10.46 10.53 6.0M
2023-02-23 10.87 11.01 10.70 10.75 5.5M
2023-02-22 10.81 10.89 10.70 10.84 4.1M
2023-02-21 10.84 11.02 10.75 10.90 5.6M
2023-02-20 10.62 10.88 10.61 10.87 5.5M
2023-02-17 10.78 10.93 10.68 10.69 7.0M
2023-02-16 11.09 11.30 10.55 10.78 14.0M
2023-02-15 11.13 11.25 11.06 11.09 5.8M
2023-02-14 11.39 11.41 11.09 11.11 8.2M
2023-02-13 11.15 11.39 11.02 11.36 10.6M
2023-02-10 11.07 11.55 11.07 11.20 11.6M
2023-02-09 11.16 11.16 10.92 11.15 9.1M
2023-02-08 11.50 11.50 11.17 11.21 8.7M
2023-02-07 11.27 11.74 11.20 11.50 16.8M
2023-02-06 11.22 11.30 11.05 11.22 7.8M
2023-02-03 11.31 11.46 11.21 11.37 9.4M
2023-02-02 11.58 11.58 11.27 11.35 10.9M
2023-02-01 11.53 11.69 11.25 11.63 17.1M
2023-01-31 11.20 11.82 11.12 11.39 19.7M
2023-01-30 10.81 11.36 10.75 11.24 17.0M
2023-01-20 10.46 10.77 10.41 10.68 8.5M
2023-01-19 10.55 10.68 10.40 10.41 8.4M
2023-01-18 10.82 10.88 10.65 10.66 9.5M
2023-01-17 10.88 11.22 10.71 11.02 12.4M
2023-01-16 10.90 11.32 10.73 10.98 13.7M
2023-01-13 11.24 11.28 10.90 10.96 14.5M
2023-01-12 11.42 11.67 11.09 11.41 20.7M
2023-01-11 11.19 11.76 11.04 11.67 33.3M
2023-01-10 11.37 11.47 11.08 11.28 23.0M
2023-01-09 10.49 11.39 10.49 11.39 20.3M
2023-01-06 10.80 10.89 10.30 10.35 18.3M
2023-01-05 10.85 11.29 10.72 10.91 16.9M
2023-01-04 11.04 11.28 10.86 10.98 15.1M
2023-01-03 10.78 11.10 10.71 11.01 12.4M