Shanghai Zhangjiang Hi-Tech Park Development Co Ltd (600895)

600895
🏛️ 중국 →
52.10
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 15.03 15.10 14.99 15.06 3.7M
2021-12-30 15.00 15.09 14.98 15.03 4.1M
2021-12-29 15.06 15.19 15.02 15.05 4.9M
2021-12-28 15.01 15.12 14.91 15.06 4.4M
2021-12-27 15.04 15.15 14.99 15.04 4.7M
2021-12-24 15.05 15.11 14.93 15.03 5.4M
2021-12-23 15.18 15.18 15.03 15.05 6.0M
2021-12-22 15.37 15.38 15.13 15.18 7.8M
2021-12-21 15.09 15.44 15.06 15.38 10.9M
2021-12-20 15.12 15.25 15.04 15.08 4.9M
2021-12-17 15.16 15.27 15.06 15.15 4.9M
2021-12-16 15.18 15.22 15.11 15.13 3.9M
2021-12-15 15.18 15.31 15.14 15.19 4.3M
2021-12-14 15.19 15.28 15.11 15.18 3.9M
2021-12-13 15.28 15.34 15.16 15.24 6.7M
2021-12-10 15.21 15.29 15.11 15.20 8.1M
2021-12-09 14.87 15.85 14.85 15.35 21.3M
2021-12-08 14.83 14.86 14.72 14.86 5.6M
2021-12-07 14.82 14.88 14.72 14.78 4.4M
2021-12-06 14.86 14.91 14.71 14.72 5.8M
2021-12-03 14.80 14.83 14.74 14.82 4.4M
2021-12-02 14.90 14.95 14.75 14.80 6.2M
2021-12-01 14.80 14.95 14.77 14.90 4.4M
2021-11-30 15.02 15.05 14.85 14.86 5.3M
2021-11-29 14.90 14.90 14.71 14.75 5.6M
2021-11-26 14.98 14.99 14.84 14.98 4.5M
2021-11-25 14.94 15.02 14.86 14.93 4.2M
2021-11-24 14.93 15.02 14.90 14.96 4.4M
2021-11-23 15.03 15.09 14.92 14.94 4.8M
2021-11-22 15.16 15.16 14.95 15.03 4.7M
2021-11-19 14.92 15.10 14.90 15.08 3.9M
2021-11-18 15.09 15.15 14.91 14.92 5.2M
2021-11-17 15.12 15.25 15.04 15.14 3.7M
2021-11-16 15.25 15.38 15.08 15.09 4.9M
2021-11-15 15.18 15.26 15.11 15.25 5.1M
2021-11-12 15.18 15.20 15.00 15.16 5.3M
2021-11-11 14.99 15.29 14.88 15.26 7.7M
2021-11-10 14.91 14.99 14.71 14.99 4.7M
2021-11-09 14.70 14.91 14.69 14.89 4.8M
2021-11-08 15.07 15.09 14.68 14.70 10.0M
2021-11-05 15.19 15.20 15.01 15.09 4.7M
2021-11-04 15.19 15.27 15.01 15.11 5.4M
2021-11-03 15.01 15.25 14.88 15.10 6.9M
2021-11-02 15.50 15.57 14.93 15.01 14.0M
2021-11-01 16.00 16.28 15.50 15.59 22.2M
2021-10-29 16.16 16.78 16.05 16.69 7.5M
2021-10-28 16.52 16.56 16.06 16.15 9.0M
2021-10-27 16.98 16.98 16.52 16.58 6.5M
2021-10-26 17.09 17.10 16.92 16.98 4.6M
2021-10-25 16.91 17.08 16.83 17.02 6.6M
2021-10-22 16.91 17.25 16.90 17.01 8.0M
2021-10-21 16.95 16.98 16.77 16.88 5.2M
2021-10-20 16.95 16.99 16.85 16.91 4.2M
2021-10-19 16.84 17.00 16.83 16.99 4.7M
2021-10-18 16.99 17.05 16.83 16.95 4.4M
2021-10-15 16.97 17.06 16.81 16.97 4.3M
2021-10-14 17.18 17.19 16.85 16.97 5.8M
2021-10-13 17.17 17.17 17.00 17.13 4.3M
2021-10-12 17.12 17.29 16.93 17.20 8.8M
2021-10-11 16.99 17.28 16.95 17.11 7.7M
2021-10-08 16.88 17.08 16.80 17.00 6.9M
2021-09-30 16.68 16.94 16.68 16.88 5.7M
2021-09-29 16.70 16.88 16.63 16.74 6.6M
2021-09-28 16.73 16.97 16.64 16.81 7.0M
2021-09-27 16.90 17.03 16.62 16.73 9.7M
2021-09-24 17.00 17.03 16.80 16.85 6.7M
2021-09-23 16.91 17.16 16.91 17.00 9.2M
2021-09-22 16.80 16.98 16.71 16.93 6.0M
2021-09-17 17.20 17.27 16.78 16.92 11.0M
2021-09-16 17.55 17.73 17.20 17.21 9.9M
2021-09-15 17.46 17.55 17.33 17.38 7.3M
2021-09-14 17.88 17.90 17.43 17.45 12.4M
2021-09-13 17.83 17.94 17.64 17.80 10.7M
2021-09-10 18.13 18.14 17.80 17.81 14.5M
2021-09-09 18.01 18.13 17.91 18.03 12.5M
2021-09-08 18.04 18.28 17.93 18.04 16.2M
2021-09-07 17.94 18.04 17.70 17.92 15.6M
2021-09-06 17.89 18.27 17.58 17.95 24.1M
2021-09-03 18.88 18.89 17.67 17.69 35.9M
2021-09-02 17.57 17.58 17.23 17.38 14.8M
2021-09-01 17.20 17.68 17.08 17.58 26.7M
2021-08-31 16.85 17.45 16.66 17.24 24.0M
2021-08-30 16.40 16.56 16.30 16.48 6.9M
2021-08-27 16.64 16.64 16.35 16.45 10.9M
2021-08-26 16.78 16.88 16.63 16.67 7.4M
2021-08-25 16.81 16.85 16.69 16.83 6.8M
2021-08-24 16.81 17.01 16.68 16.80 7.5M
2021-08-23 16.59 16.89 16.59 16.80 8.1M
2021-08-20 16.75 16.79 16.44 16.57 9.3M
2021-08-19 16.84 16.95 16.69 16.80 7.7M
2021-08-18 16.89 16.99 16.75 16.94 7.3M
2021-08-17 17.25 17.26 16.85 16.88 14.3M
2021-08-16 17.22 17.66 17.18 17.40 16.1M
2021-08-13 17.09 17.19 17.00 17.12 8.7M
2021-08-12 17.25 17.30 17.10 17.11 8.4M
2021-08-11 17.25 17.44 17.15 17.22 9.4M
2021-08-10 17.13 17.43 16.98 17.30 12.1M
2021-08-09 16.95 17.15 16.87 17.12 7.9M
2021-08-06 16.88 17.15 16.88 17.02 7.2M
2021-08-05 17.04 17.14 16.85 16.87 8.4M
2021-08-04 16.96 17.12 16.92 17.05 7.6M
2021-08-03 17.10 17.21 16.94 17.00 9.8M
2021-08-02 16.89 17.50 16.80 17.22 12.7M
2021-07-30 17.25 17.25 16.81 17.09 10.6M
2021-07-29 17.30 17.78 17.16 17.66 11.5M
2021-07-28 17.21 17.30 16.94 17.17 12.1M
2021-07-27 17.38 17.81 17.23 17.43 13.0M
2021-07-26 17.94 17.94 17.17 17.39 17.6M
2021-07-23 18.24 18.25 17.84 17.95 15.1M
2021-07-22 18.09 18.32 18.05 18.18 12.3M
2021-07-21 18.19 18.25 18.08 18.14 13.6M
2021-07-20 18.05 18.37 18.01 18.20 13.7M
2021-07-19 18.59 18.59 18.02 18.18 29.3M
2021-07-16 19.80 20.50 19.00 19.06 68.0M
2021-07-15 18.77 19.20 18.67 19.04 24.2M
2021-07-14 18.49 18.79 18.23 18.64 16.1M
2021-07-13 18.12 18.80 18.02 18.61 24.8M
2021-07-12 18.10 18.16 17.91 17.97 10.1M
2021-07-09 17.90 18.08 17.88 17.99 9.6M
2021-07-08 18.15 18.29 17.95 18.09 8.7M
2021-07-07 18.08 18.17 17.91 18.13 7.6M
2021-07-06 18.16 18.31 17.88 18.08 10.6M
2021-07-05 18.00 18.17 17.71 18.17 8.6M
2021-07-02 18.29 18.35 17.88 18.03 12.4M
2021-07-01 18.33 18.72 18.02 18.36 16.8M
2021-06-30 18.30 18.45 18.13 18.27 10.4M
2021-06-29 18.74 18.87 18.24 18.29 13.5M
2021-06-28 18.71 18.93 18.56 18.73 13.9M
2021-06-25 18.71 18.83 18.52 18.70 13.0M
2021-06-24 18.72 18.88 18.42 18.74 11.8M
2021-06-23 18.58 18.89 18.43 18.64 12.1M
2021-06-22 18.78 18.78 18.47 18.58 11.8M
2021-06-21 18.86 19.07 18.62 18.75 15.9M
2021-06-18 18.24 19.15 18.24 18.86 22.9M
2021-06-17 17.95 18.47 17.93 18.34 13.6M
2021-06-16 18.23 18.48 17.90 17.95 15.6M
2021-06-15 18.23 18.53 18.02 18.30 14.9M
2021-06-11 18.90 18.97 18.11 18.21 27.9M
2021-06-10 18.90 19.45 18.80 19.03 19.7M
2021-06-09 19.51 19.75 18.73 19.20 46.7M
2021-06-08 19.80 20.56 19.06 19.80 58.5M
2021-06-07 19.66 20.07 18.95 19.07 34.8M
2021-06-04 20.85 21.20 19.62 19.62 79.6M
2021-06-03 19.14 20.89 19.11 20.89 78.4M
2021-06-02 19.29 19.38 18.97 18.99 14.0M
2021-06-01 19.21 19.44 18.76 19.29 16.1M
2021-05-31 19.22 19.41 19.15 19.28 13.3M
2021-05-28 19.45 19.66 19.09 19.27 18.6M
2021-05-27 19.08 19.56 19.01 19.56 20.6M
2021-05-26 19.16 19.39 18.94 19.24 21.0M
2021-05-25 19.07 19.30 18.93 19.08 16.8M
2021-05-24 18.68 19.08 18.65 18.91 11.0M
2021-05-21 18.87 18.95 18.60 18.63 9.2M
2021-05-20 18.49 18.94 18.37 18.87 15.7M
2021-05-19 18.81 18.92 18.40 18.43 11.4M
2021-05-18 18.55 19.01 18.48 18.75 15.9M
2021-05-17 18.10 19.26 18.02 18.59 36.2M
2021-05-14 18.03 18.25 17.93 17.97 12.6M
2021-05-13 17.82 18.06 17.69 17.97 13.0M
2021-05-12 17.70 18.08 17.56 17.88 16.7M
2021-05-11 16.70 18.07 16.61 18.03 31.9M
2021-05-10 16.78 16.88 16.55 16.62 9.9M
2021-05-07 17.68 17.68 16.78 16.84 21.2M
2021-05-06 18.18 18.23 17.58 17.62 14.2M
2021-04-30 17.88 18.22 17.80 18.17 19.7M
2021-04-29 17.65 17.84 17.58 17.79 7.8M
2021-04-28 17.65 17.81 17.52 17.65 6.3M
2021-04-27 17.62 17.79 17.42 17.65 8.0M
2021-04-26 17.93 18.00 17.63 17.68 10.8M
2021-04-23 18.05 18.25 17.81 17.98 10.6M
2021-04-22 18.00 18.45 17.92 18.07 19.0M
2021-04-21 17.64 17.99 17.60 17.90 10.5M
2021-04-20 17.80 18.19 17.71 17.76 16.2M
2021-04-19 17.83 17.93 17.55 17.77 14.5M
2021-04-16 17.30 17.88 17.24 17.82 21.5M
2021-04-15 17.02 17.34 16.88 17.28 13.1M
2021-04-14 16.76 17.07 16.73 17.02 6.4M
2021-04-13 16.93 17.04 16.78 16.83 5.6M
2021-04-12 16.95 17.23 16.88 16.96 9.5M
2021-04-09 16.91 17.07 16.80 16.96 5.8M
2021-04-08 16.98 17.07 16.83 16.87 7.3M
2021-04-07 17.03 17.25 17.00 17.06 6.5M
2021-04-06 17.05 17.17 16.92 17.03 7.4M
2021-04-02 16.79 17.06 16.70 17.05 12.2M
2021-04-01 16.67 16.71 16.53 16.69 6.2M
2021-03-31 16.38 16.80 16.38 16.68 9.5M
2021-03-30 16.34 16.42 16.30 16.36 4.0M
2021-03-29 16.48 16.52 16.34 16.36 5.4M
2021-03-26 16.49 16.65 16.43 16.45 6.3M
2021-03-25 16.34 16.52 16.33 16.44 3.7M
2021-03-24 16.45 16.58 16.27 16.40 6.2M
2021-03-23 16.50 16.72 16.50 16.60 5.5M
2021-03-22 16.43 16.56 16.35 16.50 3.8M
2021-03-19 16.46 16.51 16.37 16.40 4.9M
2021-03-18 16.56 16.68 16.47 16.62 4.8M
2021-03-17 16.53 16.94 16.46 16.61 6.7M
2021-03-16 16.46 16.58 16.28 16.54 5.8M
2021-03-15 16.64 16.66 16.28 16.38 7.0M
2021-03-12 16.47 17.12 16.22 16.72 11.6M
2021-03-11 16.32 16.58 16.27 16.52 6.0M
2021-03-10 16.68 16.79 16.30 16.32 7.3M
2021-03-09 16.95 17.07 16.40 16.53 11.1M
2021-03-08 17.35 17.40 16.98 17.00 10.3M
2021-03-05 16.98 17.19 16.92 17.19 10.2M
2021-03-04 17.35 17.56 16.99 17.10 11.5M
2021-03-03 17.29 17.41 17.12 17.36 9.5M
2021-03-02 17.27 17.65 17.15 17.34 12.7M
2021-03-01 17.09 17.34 17.00 17.27 9.4M
2021-02-26 17.08 17.33 16.88 16.99 13.7M
2021-02-25 17.01 17.61 16.92 17.34 20.1M
2021-02-24 17.01 17.29 16.82 16.92 9.1M
2021-02-23 17.06 17.29 16.84 17.01 10.1M
2021-02-22 17.44 17.47 17.05 17.07 16.3M
2021-02-19 16.68 17.56 16.60 17.38 17.8M
2021-02-18 16.55 16.80 16.44 16.80 16.5M
2021-02-10 16.30 16.41 16.19 16.40 6.6M
2021-02-09 16.15 16.34 16.06 16.27 6.8M
2021-02-08 16.13 16.34 16.07 16.15 7.5M
2021-02-05 16.27 16.44 16.00 16.09 8.4M
2021-02-04 16.79 16.87 16.30 16.32 10.9M
2021-02-03 17.40 17.40 16.81 16.87 14.7M
2021-02-02 17.66 17.88 17.48 17.55 12.5M
2021-02-01 17.49 17.67 17.11 17.61 11.8M
2021-01-29 17.64 17.85 17.16 17.26 16.4M
2021-01-28 17.01 17.97 17.00 17.42 25.1M
2021-01-27 16.81 16.97 16.81 16.83 5.4M
2021-01-26 17.16 17.23 16.81 16.82 8.7M
2021-01-25 17.06 17.35 16.80 17.25 13.8M
2021-01-22 17.46 17.50 17.01 17.08 12.9M
2021-01-21 17.59 17.69 17.45 17.52 11.2M
2021-01-20 17.75 17.75 17.50 17.57 9.5M
2021-01-19 17.85 18.01 17.55 17.79 15.1M
2021-01-18 17.85 18.13 17.77 17.90 14.7M
2021-01-15 18.38 18.38 17.71 17.90 16.9M
2021-01-14 17.62 18.43 17.47 18.20 30.9M
2021-01-13 17.40 18.00 17.30 17.70 25.4M
2021-01-12 17.23 17.47 17.15 17.18 11.2M
2021-01-11 17.51 17.61 17.17 17.18 13.4M
2021-01-08 16.88 17.98 16.84 17.66 22.8M
2021-01-07 17.32 17.35 16.71 16.82 13.1M
2021-01-06 17.08 17.67 17.04 17.32 15.8M
2021-01-05 17.04 17.08 16.79 17.08 12.1M
2021-01-04 17.02 17.16 16.83 17.04 13.9M