Shanghai Zhenhua Heavy Industries Co Ltd A (600320)

600320
🏛️ 중국 →
4.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.31 3.33 3.30 3.32 13.4M
2023-12-28 3.27 3.31 3.25 3.31 14.7M
2023-12-27 3.23 3.28 3.22 3.26 16.6M
2023-12-26 3.24 3.25 3.21 3.22 9.8M
2023-12-25 3.25 3.26 3.22 3.24 10.2M
2023-12-22 3.26 3.30 3.25 3.26 13.4M
2023-12-21 3.23 3.28 3.18 3.27 20.5M
2023-12-20 3.25 3.31 3.23 3.24 16.7M
2023-12-19 3.27 3.28 3.24 3.25 12.5M
2023-12-18 3.30 3.31 3.26 3.26 10.2M
2023-12-15 3.32 3.34 3.29 3.30 10.0M
2023-12-14 3.34 3.35 3.31 3.32 10.9M
2023-12-13 3.34 3.35 3.32 3.32 12.0M
2023-12-12 3.31 3.34 3.29 3.34 12.9M
2023-12-11 3.27 3.32 3.24 3.31 22.2M
2023-12-08 3.31 3.35 3.28 3.28 22.6M
2023-12-07 3.33 3.34 3.29 3.31 18.5M
2023-12-06 3.35 3.37 3.33 3.34 14.9M
2023-12-05 3.41 3.41 3.36 3.36 16.5M
2023-12-04 3.41 3.44 3.39 3.41 14.7M
2023-12-01 3.36 3.41 3.34 3.41 17.1M
2023-11-30 3.33 3.38 3.33 3.36 14.5M
2023-11-29 3.37 3.37 3.33 3.35 13.7M
2023-11-28 3.35 3.38 3.31 3.37 11.9M
2023-11-27 3.36 3.37 3.31 3.34 16.3M
2023-11-24 3.39 3.40 3.35 3.36 17.2M
2023-11-23 3.39 3.42 3.37 3.40 14.9M
2023-11-22 3.42 3.44 3.39 3.39 12.4M
2023-11-21 3.47 3.48 3.41 3.44 17.2M
2023-11-20 3.41 3.48 3.39 3.47 24.6M
2023-11-17 3.40 3.41 3.37 3.40 10.9M
2023-11-16 3.43 3.44 3.39 3.40 13.0M
2023-11-15 3.46 3.47 3.43 3.44 12.3M
2023-11-14 3.43 3.49 3.42 3.44 18.0M
2023-11-13 3.38 3.43 3.37 3.42 13.5M
2023-11-10 3.40 3.41 3.36 3.37 12.8M
2023-11-09 3.44 3.45 3.40 3.41 16.5M
2023-11-08 3.43 3.47 3.41 3.43 15.9M
2023-11-07 3.44 3.45 3.41 3.43 14.8M
2023-11-06 3.41 3.46 3.39 3.45 20.8M
2023-11-03 3.37 3.42 3.36 3.40 15.2M
2023-11-02 3.39 3.41 3.36 3.36 14.8M
2023-11-01 3.41 3.42 3.35 3.38 21.0M
2023-10-31 3.47 3.48 3.38 3.40 24.6M
2023-10-30 3.45 3.49 3.44 3.47 15.8M
2023-10-27 3.43 3.48 3.43 3.47 15.5M
2023-10-26 3.40 3.45 3.38 3.45 15.6M
2023-10-25 3.37 3.43 3.36 3.42 18.9M
2023-10-24 3.30 3.37 3.30 3.35 16.6M
2023-10-23 3.38 3.39 3.28 3.30 18.5M
2023-10-20 3.38 3.42 3.36 3.38 14.7M
2023-10-19 3.39 3.43 3.38 3.38 16.1M
2023-10-18 3.48 3.48 3.39 3.40 16.3M
2023-10-17 3.46 3.49 3.45 3.48 16.6M
2023-10-16 3.49 3.49 3.44 3.45 15.0M
2023-10-13 3.50 3.51 3.45 3.47 17.0M
2023-10-12 3.50 3.53 3.47 3.52 20.2M
2023-10-11 3.53 3.54 3.46 3.48 31.9M
2023-10-10 3.66 3.70 3.53 3.54 31.6M
2023-10-09 3.68 3.68 3.64 3.65 15.0M
2023-09-28 3.69 3.70 3.64 3.68 15.0M
2023-09-27 3.62 3.73 3.62 3.68 27.3M
2023-09-26 3.60 3.64 3.58 3.63 16.7M
2023-09-25 3.60 3.64 3.58 3.60 21.0M
2023-09-22 3.55 3.60 3.54 3.60 13.9M
2023-09-21 3.55 3.60 3.54 3.56 15.8M
2023-09-20 3.59 3.60 3.54 3.55 16.6M
2023-09-19 3.56 3.62 3.53 3.59 17.7M
2023-09-18 3.58 3.58 3.51 3.55 21.4M
2023-09-15 3.61 3.61 3.55 3.60 16.1M
2023-09-14 3.61 3.61 3.58 3.59 11.3M
2023-09-13 3.64 3.66 3.59 3.61 14.9M
2023-09-12 3.62 3.66 3.61 3.65 15.0M
2023-09-11 3.58 3.64 3.55 3.62 18.6M
2023-09-08 3.57 3.61 3.55 3.58 12.4M
2023-09-07 3.64 3.65 3.56 3.57 15.3M
2023-09-06 3.61 3.65 3.60 3.65 16.0M
2023-09-05 3.65 3.65 3.60 3.62 16.0M
2023-09-04 3.56 3.65 3.55 3.65 23.2M
2023-09-01 3.50 3.59 3.50 3.56 23.0M
2023-08-31 3.59 3.61 3.49 3.51 30.3M
2023-08-30 3.66 3.69 3.58 3.59 27.1M
2023-08-29 3.64 3.68 3.59 3.66 30.0M
2023-08-28 3.70 3.70 3.59 3.60 26.2M
2023-08-25 3.55 3.63 3.52 3.53 19.8M
2023-08-24 3.66 3.68 3.56 3.56 27.2M
2023-08-23 3.69 3.71 3.64 3.65 16.0M
2023-08-22 3.67 3.71 3.64 3.69 18.0M
2023-08-21 3.70 3.74 3.67 3.67 14.8M
2023-08-18 3.74 3.78 3.69 3.70 16.7M
2023-08-17 3.67 3.76 3.67 3.75 15.9M
2023-08-16 3.73 3.74 3.69 3.70 13.1M
2023-08-15 3.77 3.78 3.71 3.75 11.3M
2023-08-14 3.71 3.78 3.71 3.76 14.9M
2023-08-11 3.81 3.82 3.73 3.75 15.7M
2023-08-10 3.83 3.84 3.80 3.81 13.2M
2023-08-09 3.87 3.87 3.81 3.83 13.6M
2023-08-08 3.93 3.93 3.84 3.86 20.5M
2023-08-07 3.92 3.95 3.89 3.92 17.3M
2023-08-04 3.93 3.96 3.90 3.92 19.2M
2023-08-03 3.96 3.97 3.91 3.93 18.4M
2023-08-02 3.97 3.98 3.94 3.95 17.9M
2023-08-01 3.95 3.99 3.92 3.98 29.1M
2023-07-31 3.92 3.97 3.91 3.93 30.9M
2023-07-28 3.87 3.94 3.82 3.93 44.7M
2023-07-27 3.77 4.00 3.77 3.85 61.1M
2023-07-26 3.78 3.80 3.74 3.78 15.2M
2023-07-25 3.70 3.78 3.70 3.76 18.4M
2023-07-24 3.68 3.72 3.67 3.68 10.7M
2023-07-21 3.70 3.74 3.68 3.70 15.8M
2023-07-20 3.74 3.77 3.69 3.70 15.1M
2023-07-19 3.76 3.77 3.70 3.74 20.3M
2023-07-18 3.67 3.80 3.65 3.76 39.8M
2023-07-17 3.62 3.66 3.60 3.65 11.4M
2023-07-14 3.63 3.68 3.63 3.64 11.4M
2023-07-13 3.63 3.66 3.62 3.64 12.8M
2023-07-12 3.70 3.70 3.62 3.63 13.8M
2023-07-11 3.69 3.73 3.68 3.71 10.8M
2023-07-10 3.65 3.72 3.64 3.71 16.5M
2023-07-07 3.67 3.71 3.65 3.67 10.7M
2023-07-06 3.69 3.72 3.66 3.67 11.5M
2023-07-05 3.75 3.75 3.69 3.70 11.5M
2023-07-04 3.76 3.76 3.71 3.73 13.7M
2023-07-03 3.73 3.78 3.72 3.76 15.1M
2023-06-30 3.78 3.78 3.72 3.73 15.7M
2023-06-29 3.72 3.78 3.69 3.77 20.4M
2023-06-28 3.69 3.72 3.64 3.71 16.3M
2023-06-27 3.56 3.71 3.53 3.69 26.7M
2023-06-26 3.60 3.63 3.53 3.54 19.7M
2023-06-21 3.65 3.68 3.60 3.61 14.5M
2023-06-20 3.67 3.69 3.62 3.66 13.9M
2023-06-19 3.66 3.71 3.64 3.69 20.4M
2023-06-16 3.63 3.69 3.61 3.67 20.5M
2023-06-15 3.67 3.68 3.59 3.61 22.4M
2023-06-14 3.67 3.70 3.60 3.68 24.1M
2023-06-13 3.67 3.69 3.62 3.64 12.6M
2023-06-12 3.70 3.75 3.66 3.66 18.3M
2023-06-09 3.62 3.73 3.61 3.69 25.9M
2023-06-08 3.56 3.64 3.55 3.62 18.2M
2023-06-07 3.56 3.61 3.54 3.57 11.8M
2023-06-06 3.64 3.64 3.55 3.56 16.2M
2023-06-05 3.68 3.68 3.60 3.63 16.9M
2023-06-02 3.71 3.73 3.67 3.68 16.6M
2023-06-01 3.67 3.76 3.65 3.71 20.7M
2023-05-31 3.69 3.70 3.63 3.67 15.1M
2023-05-30 3.65 3.73 3.62 3.68 18.8M
2023-05-29 3.62 3.71 3.62 3.66 17.0M
2023-05-26 3.64 3.66 3.57 3.64 14.6M
2023-05-25 3.61 3.67 3.58 3.64 17.4M
2023-05-24 3.66 3.68 3.62 3.62 17.5M
2023-05-23 3.79 3.80 3.66 3.67 23.4M
2023-05-22 3.76 3.81 3.75 3.78 19.7M
2023-05-19 3.88 3.89 3.77 3.78 21.1M
2023-05-18 3.88 3.92 3.85 3.88 26.7M
2023-05-17 3.75 3.92 3.74 3.88 40.2M
2023-05-16 3.85 3.85 3.74 3.75 29.4M
2023-05-15 3.92 3.93 3.73 3.84 43.0M
2023-05-12 3.98 4.00 3.91 3.91 23.8M
2023-05-11 4.04 4.05 3.98 3.99 22.9M
2023-05-10 4.10 4.12 4.01 4.03 40.0M
2023-05-09 4.07 4.19 4.07 4.09 61.9M
2023-05-08 4.04 4.14 4.03 4.06 81.2M
2023-05-05 4.03 4.10 3.99 4.02 30.5M
2023-05-04 3.96 4.09 3.96 4.04 56.6M
2023-04-28 3.90 3.99 3.90 3.95 40.5M
2023-04-27 3.82 3.95 3.82 3.92 20.9M
2023-04-26 3.84 3.87 3.81 3.84 19.8M
2023-04-25 3.86 3.92 3.80 3.85 20.2M
2023-04-24 3.94 3.95 3.83 3.87 30.8M
2023-04-21 3.98 4.08 3.92 3.94 32.7M
2023-04-20 3.95 3.99 3.89 3.98 17.4M
2023-04-19 4.02 4.03 3.94 3.96 19.6M
2023-04-18 3.96 4.05 3.96 4.03 26.7M
2023-04-17 3.93 4.04 3.91 3.97 41.6M
2023-04-14 3.97 3.98 3.91 3.92 15.9M
2023-04-13 3.95 4.00 3.93 3.97 18.1M
2023-04-12 3.86 3.97 3.85 3.94 22.0M
2023-04-11 3.91 3.91 3.85 3.87 14.6M
2023-04-10 3.92 3.95 3.88 3.90 15.7M
2023-04-07 3.95 3.99 3.91 3.92 17.6M
2023-04-06 3.95 4.12 3.95 3.96 30.5M
2023-04-04 3.97 4.00 3.91 3.96 21.3M
2023-04-03 3.97 4.01 3.93 3.94 22.2M
2023-03-31 3.89 3.99 3.88 3.97 29.8M
2023-03-30 3.87 3.93 3.82 3.88 19.4M
2023-03-29 3.90 3.93 3.85 3.87 19.2M
2023-03-28 3.92 3.95 3.90 3.91 14.8M
2023-03-27 4.00 4.01 3.89 3.92 28.0M
2023-03-24 4.02 4.03 3.96 3.99 15.5M
2023-03-23 4.04 4.04 3.97 4.02 19.8M
2023-03-22 4.05 4.06 4.00 4.03 15.6M
2023-03-21 4.00 4.04 3.98 4.03 16.9M
2023-03-20 4.07 4.09 3.97 3.99 25.4M
2023-03-17 3.98 4.09 3.97 4.05 23.2M
2023-03-16 4.03 4.03 3.95 3.97 19.4M
2023-03-15 4.00 4.07 3.97 4.05 23.8M
2023-03-14 4.10 4.11 3.95 3.99 28.8M
2023-03-13 3.94 4.09 3.93 4.09 36.0M
2023-03-10 4.07 4.08 3.98 3.98 36.7M
2023-03-09 4.10 4.11 4.03 4.09 27.1M
2023-03-08 4.08 4.13 4.06 4.11 27.8M
2023-03-07 4.14 4.20 4.08 4.08 43.6M
2023-03-06 4.20 4.20 4.13 4.15 28.5M
2023-03-03 4.14 4.18 4.09 4.16 41.1M
2023-03-02 4.09 4.23 4.08 4.12 41.0M
2023-03-01 4.14 4.14 4.07 4.11 28.6M
2023-02-28 4.07 4.13 4.05 4.13 30.2M
2023-02-27 4.19 4.19 4.04 4.05 44.0M
2023-02-24 4.16 4.28 4.10 4.20 63.9M
2023-02-23 4.15 4.17 4.11 4.13 40.3M
2023-02-22 4.21 4.24 4.12 4.17 62.7M
2023-02-21 4.28 4.39 4.12 4.21 137.4M
2023-02-20 3.79 4.16 3.78 4.16 101.3M
2023-02-17 3.74 3.80 3.72 3.78 39.9M
2023-02-16 3.87 3.88 3.73 3.77 48.8M
2023-02-15 3.90 3.90 3.82 3.86 46.2M
2023-02-14 4.02 4.04 3.87 3.91 66.8M
2023-02-13 4.09 4.12 3.97 4.01 103.1M
2023-02-10 3.75 4.00 3.72 3.97 105.0M
2023-02-09 3.53 3.76 3.51 3.70 63.8M
2023-02-08 3.54 3.56 3.50 3.51 25.9M
2023-02-07 3.48 3.57 3.43 3.52 40.8M
2023-02-06 3.35 3.59 3.35 3.46 52.6M
2023-02-03 3.33 3.34 3.29 3.32 11.2M
2023-02-02 3.35 3.36 3.32 3.32 8.8M
2023-02-01 3.32 3.35 3.31 3.33 12.2M
2023-01-31 3.30 3.33 3.28 3.32 9.2M
2023-01-30 3.31 3.33 3.28 3.30 12.2M
2023-01-20 3.24 3.29 3.23 3.28 11.8M
2023-01-19 3.22 3.25 3.22 3.23 8.9M
2023-01-18 3.24 3.24 3.22 3.23 6.6M
2023-01-17 3.21 3.24 3.20 3.23 7.1M
2023-01-16 3.17 3.22 3.16 3.20 9.6M
2023-01-13 3.17 3.19 3.16 3.18 8.2M
2023-01-12 3.16 3.19 3.16 3.17 7.4M
2023-01-11 3.20 3.22 3.17 3.18 11.3M
2023-01-10 3.23 3.25 3.19 3.20 6.6M
2023-01-09 3.24 3.26 3.23 3.23 7.5M
2023-01-06 3.25 3.27 3.23 3.24 6.1M
2023-01-05 3.27 3.29 3.24 3.25 9.4M
2023-01-04 3.25 3.27 3.23 3.26 7.2M
2023-01-03 3.20 3.27 3.19 3.24 8.7M