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
2024-12-31 27.91 27.93 26.79 26.80 29.6M
2024-12-30 27.40 27.96 27.09 27.76 20.8M
2024-12-27 27.56 28.15 27.43 27.58 26.8M
2024-12-26 26.96 27.79 26.96 27.59 27.8M
2024-12-25 27.40 27.52 26.86 26.94 21.4M
2024-12-24 27.32 27.59 26.94 27.57 24.3M
2024-12-23 28.01 28.21 27.28 27.32 30.7M
2024-12-20 27.40 28.75 27.23 28.32 50.0M
2024-12-19 26.86 27.58 26.62 27.40 26.8M
2024-12-18 26.97 27.68 26.81 27.23 27.5M
2024-12-17 27.58 27.78 26.93 26.97 30.6M
2024-12-16 28.33 28.40 27.61 27.75 28.6M
2024-12-13 28.98 29.09 28.30 28.31 40.6M
2024-12-12 29.00 29.70 28.58 29.30 47.0M
2024-12-11 29.15 29.71 29.00 29.19 54.6M
2024-12-10 29.86 29.87 28.38 28.48 46.5M
2024-12-09 29.15 29.16 28.18 28.37 34.6M
2024-12-06 29.10 29.60 28.55 29.14 45.6M
2024-12-05 29.05 29.73 28.80 29.33 41.8M
2024-12-04 30.35 30.89 29.03 29.12 63.5M
2024-12-03 30.07 30.99 29.51 30.30 88.8M
2024-12-02 28.48 29.66 28.33 29.64 61.8M
2024-11-29 27.75 28.96 27.66 28.47 54.3M
2024-11-28 28.45 28.88 27.90 28.09 51.6M
2024-11-27 27.78 28.41 27.20 28.41 45.6M
2024-11-26 28.12 28.70 27.92 28.02 40.6M
2024-11-25 28.56 28.81 27.38 28.11 55.4M
2024-11-22 30.16 30.86 28.58 28.69 68.1M
2024-11-21 29.93 30.76 29.76 30.20 60.4M
2024-11-20 29.43 30.99 29.29 30.36 74.4M
2024-11-19 29.07 29.78 28.48 29.68 66.2M
2024-11-18 30.55 30.89 28.73 28.98 72.0M
2024-11-15 31.58 32.37 30.50 30.54 80.7M
2024-11-14 34.95 34.95 31.70 31.81 119.0M
2024-11-13 34.89 36.71 34.00 34.95 116.8M
2024-11-12 34.05 37.74 33.62 34.71 147.6M
2024-11-11 33.88 36.15 33.46 35.10 172.0M
2024-11-08 34.00 34.56 32.80 32.86 130.5M
2024-11-07 32.78 33.66 31.57 32.85 140.7M
2024-11-06 34.40 35.40 32.20 33.98 217.4M
2024-11-05 30.17 33.55 30.17 33.55 219.5M
2024-11-04 30.80 31.55 28.40 30.50 220.9M
2024-11-01 31.55 31.55 30.38 31.55 296.5M
2024-10-31 25.82 28.68 25.75 28.68 50.5M
2024-10-30 26.40 26.68 25.68 26.07 75.2M
2024-10-29 26.61 27.85 26.32 26.93 102.7M
2024-10-28 26.37 26.79 26.28 26.57 64.8M
2024-10-25 26.58 26.99 26.10 26.37 70.1M
2024-10-24 26.16 26.85 26.08 26.25 59.4M
2024-10-23 27.06 27.49 26.25 26.49 90.5M
2024-10-22 27.56 28.70 27.00 27.36 120.4M
2024-10-21 28.84 30.01 27.80 28.19 190.8M
2024-10-18 25.11 27.57 23.86 27.57 122.1M
2024-10-17 25.58 25.82 24.92 25.11 110.2M
2024-10-16 24.44 26.65 24.44 26.28 140.2M
2024-10-15 24.31 25.78 24.05 24.36 91.7M
2024-10-14 23.90 24.85 23.10 24.69 80.2M
2024-10-11 24.50 24.53 23.30 23.68 83.7M
2024-10-10 26.96 26.96 25.03 25.17 117.9M
2024-10-09 26.30 28.89 24.98 27.56 178.7M
2024-10-08 26.26 26.26 25.20 26.26 114.8M
2024-09-30 22.99 23.88 22.12 23.87 149.4M
2024-09-27 21.30 22.00 21.06 21.75 89.9M
2024-09-26 20.56 21.10 20.31 21.00 111.4M
2024-09-25 20.00 21.87 20.00 20.87 133.8M
2024-09-24 19.78 21.40 19.64 20.49 142.2M
2024-09-23 19.90 20.54 19.01 20.03 119.2M
2024-09-20 19.17 21.50 19.17 20.79 158.9M
2024-09-19 20.00 20.88 19.36 19.60 140.2M
2024-09-18 19.17 19.17 19.17 19.17 26.8M
2024-09-13 17.81 18.08 17.43 17.43 27.1M
2024-09-12 17.88 18.46 17.78 17.90 40.8M
2024-09-11 17.40 18.56 17.14 17.98 47.8M
2024-09-10 16.98 18.66 16.81 17.69 43.4M
2024-09-09 17.00 17.35 16.85 17.04 22.8M
2024-09-06 16.90 17.09 16.73 16.74 12.0M
2024-09-05 16.81 17.06 16.80 16.94 11.6M
2024-09-04 16.75 17.12 16.65 16.89 15.5M
2024-09-03 16.80 17.02 16.78 16.91 12.2M
2024-09-02 17.20 17.45 16.85 16.87 20.7M
2024-08-30 16.89 17.69 16.85 17.41 33.8M
2024-08-29 16.34 16.73 16.29 16.66 11.6M
2024-08-28 16.21 16.57 16.20 16.38 11.1M
2024-08-27 17.05 17.08 16.21 16.24 20.1M
2024-08-26 16.66 16.84 16.54 16.81 12.3M
2024-08-23 16.93 17.03 16.66 16.66 13.8M
2024-08-22 17.20 17.25 16.88 16.93 13.7M
2024-08-21 17.30 17.44 17.18 17.20 9.1M
2024-08-20 17.73 17.76 17.28 17.36 14.5M
2024-08-19 17.75 17.97 17.50 17.67 11.6M
2024-08-16 17.88 18.03 17.73 17.80 12.7M
2024-08-15 17.66 18.07 17.56 17.87 14.1M
2024-08-14 17.96 17.98 17.73 17.74 10.4M
2024-08-13 17.93 18.03 17.64 17.96 14.1M
2024-08-12 18.07 18.14 17.88 17.95 14.4M
2024-08-09 18.44 18.75 18.19 18.19 23.0M
2024-08-08 18.06 18.44 17.80 18.22 21.8M
2024-08-07 18.45 18.61 18.28 18.32 17.2M
2024-08-06 18.65 18.72 18.27 18.48 19.4M
2024-08-05 18.86 19.25 18.30 18.33 32.5M
2024-08-02 19.29 19.53 19.03 19.04 31.3M
2024-08-01 19.69 19.82 19.44 19.57 40.7M
2024-07-31 19.21 19.89 19.02 19.57 60.6M
2024-07-30 18.40 19.50 18.02 19.46 56.7M
2024-07-29 18.40 18.88 18.39 18.54 33.3M
2024-07-26 17.90 18.25 17.89 18.13 20.2M
2024-07-25 17.93 18.24 17.90 18.01 22.9M
2024-07-24 18.60 18.86 17.96 18.04 37.6M
2024-07-23 19.53 19.57 18.70 18.71 43.9M
2024-07-22 19.42 19.99 19.41 19.68 50.7M
2024-07-19 19.58 20.45 19.40 19.56 80.5M
2024-07-18 19.60 20.48 19.33 19.96 87.4M
2024-07-17 18.60 19.68 18.55 19.01 54.0M
2024-07-16 18.29 18.75 18.18 18.68 30.7M
2024-07-15 18.51 18.67 18.36 18.39 20.2M
2024-07-12 18.24 18.74 18.21 18.60 35.1M
2024-07-11 18.55 18.66 18.16 18.32 27.4M
2024-07-10 18.16 18.42 18.09 18.15 21.7M
2024-07-09 17.29 18.34 17.28 18.29 40.6M
2024-07-08 17.75 17.92 17.33 17.35 22.4M
2024-07-05 17.61 17.82 17.45 17.69 20.9M
2024-07-04 18.57 18.65 17.80 17.81 31.4M
2024-07-03 18.30 18.74 18.13 18.50 27.8M
2024-07-02 18.64 18.78 18.30 18.38 25.9M
2024-07-01 18.51 18.76 18.35 18.64 25.0M
2024-06-28 18.42 18.78 18.26 18.48 32.4M
2024-06-27 18.56 18.85 18.34 18.41 31.7M
2024-06-26 18.21 18.83 17.93 18.70 39.7M
2024-06-25 18.95 19.00 17.99 18.20 43.9M
2024-06-24 19.35 19.68 18.78 18.85 44.1M
2024-06-21 19.80 20.02 19.44 19.60 46.6M
2024-06-20 21.15 21.26 20.03 20.07 71.0M
2024-06-19 21.07 21.36 20.82 21.23 79.8M
2024-06-18 20.85 21.09 20.55 20.96 52.1M
2024-06-17 20.63 21.11 20.62 20.96 64.5M
2024-06-14 20.42 21.14 20.02 20.85 80.0M
2024-06-13 21.10 21.34 20.53 20.65 87.3M
2024-06-12 21.20 21.39 20.90 21.07 93.4M
2024-06-11 21.10 21.90 20.93 21.54 135.4M
2024-06-07 19.81 21.99 19.71 21.22 169.4M
2024-06-06 19.59 20.89 19.50 19.99 93.6M
2024-06-05 19.55 20.18 19.41 19.54 56.4M
2024-06-04 19.80 19.86 19.33 19.51 52.0M
2024-06-03 19.67 20.39 19.46 20.07 84.7M
2024-05-31 19.34 20.13 19.19 19.97 90.1M
2024-05-30 19.11 19.78 19.11 19.59 93.0M
2024-05-29 19.64 20.25 19.35 19.42 99.2M
2024-05-28 20.01 20.59 19.59 19.64 148.5M
2024-05-27 17.21 18.91 16.80 18.91 61.7M
2024-05-24 17.90 17.90 17.17 17.19 29.4M
2024-05-23 18.50 18.52 17.90 17.93 36.0M
2024-05-22 18.63 18.90 18.56 18.66 34.8M
2024-05-21 18.60 18.82 18.47 18.53 21.3M
2024-05-20 19.04 19.04 18.56 18.70 41.5M
2024-05-17 18.34 19.06 18.01 19.01 58.4M
2024-05-16 18.25 18.50 18.13 18.23 28.4M
2024-05-15 18.30 18.56 18.06 18.12 21.3M
2024-05-14 18.24 18.50 18.04 18.30 22.1M
2024-05-13 18.46 18.49 18.06 18.10 25.5M
2024-05-10 18.88 18.97 18.38 18.65 24.5M
2024-05-09 18.30 18.98 18.30 18.83 37.3M
2024-05-08 18.53 19.04 18.18 18.45 36.4M
2024-05-07 18.71 18.85 18.45 18.60 23.0M
2024-05-06 18.90 19.12 18.59 18.71 28.9M
2024-04-30 18.93 18.95 18.41 18.54 37.9M
2024-04-29 18.47 19.24 18.38 19.20 46.1M
2024-04-26 17.69 18.49 17.69 18.42 35.7M
2024-04-25 17.70 18.07 17.69 17.77 17.9M
2024-04-24 17.57 17.90 17.40 17.88 22.4M
2024-04-23 17.79 17.88 17.40 17.43 17.8M
2024-04-22 17.67 17.96 17.47 17.65 21.8M
2024-04-19 18.01 18.58 17.65 17.93 40.1M
2024-04-18 18.04 18.35 17.85 18.04 25.7M
2024-04-17 17.39 18.20 17.38 18.18 31.9M
2024-04-16 18.10 18.30 17.24 17.25 30.4M
2024-04-15 18.31 18.58 17.95 18.34 26.6M
2024-04-12 18.38 18.71 18.29 18.31 21.1M
2024-04-11 18.23 18.68 18.20 18.36 20.4M
2024-04-10 19.08 19.15 18.29 18.39 24.0M
2024-04-09 19.02 19.17 18.67 19.08 23.0M
2024-04-08 19.23 19.52 19.10 19.12 21.3M
2024-04-03 19.65 19.84 19.13 19.29 28.9M
2024-04-02 20.20 20.21 19.58 19.68 39.4M
2024-04-01 20.12 20.43 20.02 20.20 32.9M
2024-03-29 19.92 19.92 19.51 19.84 27.2M
2024-03-28 19.51 20.32 19.51 20.02 41.3M
2024-03-27 20.65 20.65 19.52 19.52 41.9M
2024-03-26 21.20 21.43 20.36 20.55 52.8M
2024-03-25 20.83 22.10 20.80 21.20 78.7M
2024-03-22 21.42 21.74 21.04 21.04 43.2M
2024-03-21 21.68 21.94 21.30 21.40 54.3M
2024-03-20 21.55 22.41 21.36 21.87 89.9M
2024-03-19 21.29 21.97 21.11 21.76 75.0M
2024-03-18 21.03 21.55 20.98 21.45 56.1M
2024-03-15 20.90 20.98 20.48 20.88 40.9M
2024-03-14 21.31 21.52 20.70 20.98 61.2M
2024-03-13 21.78 22.07 21.50 21.63 60.2M
2024-03-12 21.71 22.14 21.43 21.73 65.8M
2024-03-11 21.05 21.95 20.95 21.92 76.2M
2024-03-08 21.00 21.55 20.72 21.47 68.3M
2024-03-07 22.00 22.44 21.05 21.14 95.5M
2024-03-06 21.94 22.10 21.23 21.60 98.9M
2024-03-05 21.20 23.47 21.12 22.42 164.2M
2024-03-04 22.24 22.54 20.93 21.74 154.1M
2024-03-01 21.89 21.89 21.52 21.89 51.4M
2024-02-29 18.49 19.90 18.38 19.90 53.2M
2024-02-28 19.24 19.50 18.00 18.09 68.1M
2024-02-27 18.45 19.24 18.35 19.23 70.1M
2024-02-26 18.58 18.94 18.45 18.56 46.5M
2024-02-23 18.86 18.88 18.41 18.72 52.9M
2024-02-22 17.93 19.30 17.88 18.77 76.1M
2024-02-21 17.60 18.95 17.57 18.18 70.1M
2024-02-20 17.42 18.17 17.26 17.99 49.4M
2024-02-19 17.50 17.80 17.20 17.66 47.9M
2024-02-08 17.35 18.47 17.29 17.36 67.3M
2024-02-07 15.72 16.80 15.61 16.79 51.3M
2024-02-06 14.40 15.96 14.11 15.76 42.6M
2024-02-05 15.49 15.55 14.18 14.63 45.1M
2024-02-02 16.00 16.44 15.18 15.75 40.0M
2024-02-01 15.81 16.36 15.51 15.85 31.3M
2024-01-31 16.95 17.10 15.87 15.98 41.8M
2024-01-30 17.59 18.06 16.82 16.87 45.1M
2024-01-29 18.80 18.80 17.72 17.81 67.9M
2024-01-26 18.49 19.84 18.21 19.06 102.0M
2024-01-25 17.78 18.64 17.52 18.44 82.8M
2024-01-24 17.18 18.08 17.13 17.74 65.9M
2024-01-23 16.36 17.19 16.36 17.05 44.2M
2024-01-22 17.12 17.22 16.08 16.28 24.6M
2024-01-19 17.33 17.59 17.18 17.21 16.0M
2024-01-18 17.21 17.43 16.76 17.38 28.0M
2024-01-17 17.70 17.79 17.31 17.31 15.2M
2024-01-16 17.84 18.09 17.46 17.78 19.3M
2024-01-15 17.60 18.12 17.46 17.92 23.6M
2024-01-12 18.10 18.18 17.69 17.70 21.1M
2024-01-11 17.65 18.14 17.65 18.09 27.4M
2024-01-10 17.93 18.00 17.62 17.66 22.5M
2024-01-09 18.04 18.45 17.89 18.05 22.4M
2024-01-08 18.40 18.49 17.91 17.91 29.6M
2024-01-05 19.02 19.08 18.40 18.52 33.9M
2024-01-04 19.65 19.71 19.03 19.14 49.3M
2024-01-03 19.16 20.13 19.03 19.89 79.2M
2024-01-02 19.35 19.88 19.14 19.20 44.7M