Shantou Institute of Ultrasonic Instrument Co Ltd (301602)

301602
🏛️ 중국 →
24.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.85 24.93 24.72 24.75 144.3K
09:35 24.73 24.73 24.50 24.53 222.6K
09:40 24.52 24.61 24.52 24.52 84.2K
09:45 24.53 24.60 24.52 24.59 74.1K
09:50 24.61 24.61 24.52 24.55 82.9K
09:55 24.55 24.56 24.46 24.46 132.0K
10:00 24.47 24.47 24.31 24.42 224.3K
10:05 24.42 24.43 24.31 24.31 101.9K
10:10 24.31 24.32 24.21 24.30 151.4K
10:15 24.30 24.31 24.22 24.28 61.0K
10:20 24.29 24.38 24.22 24.22 52.6K
10:25 24.21 24.22 24.10 24.11 113.2K
10:30 24.10 24.11 24.04 24.09 87.6K
10:35 24.09 24.23 24.09 24.17 82.6K
10:40 24.17 24.22 24.12 24.22 35.7K
10:45 24.19 24.23 24.15 24.23 46.4K
10:50 24.22 24.23 24.19 24.19 33.7K
10:55 24.23 24.23 24.20 24.23 37.5K
11:00 24.24 24.28 24.13 24.24 38.4K
11:05 24.20 24.23 24.15 24.20 35.0K
11:10 24.22 24.24 24.19 24.19 15.7K
11:15 24.20 24.22 24.19 24.22 8.2K
11:20 24.23 24.23 24.19 24.20 10.6K
11:25 24.20 24.21 24.13 24.15 50.7K
13:00 24.14 24.14 24.05 24.06 40.0K
13:05 24.07 24.10 24.04 24.06 30.3K
13:10 24.05 24.13 24.03 24.10 50.6K
13:15 24.08 24.12 24.07 24.11 21.5K
13:20 24.11 24.14 24.08 24.14 61.4K
13:25 24.14 24.14 24.11 24.13 28.1K
13:30 24.13 24.19 24.10 24.11 59.8K
13:35 24.11 24.14 24.08 24.13 128.5K
13:40 24.10 24.13 24.09 24.09 19.6K
13:45 24.10 24.10 24.08 24.08 18.4K
13:50 24.09 24.10 24.08 24.09 134.9K
13:55 24.12 24.17 24.11 24.17 12.9K
14:00 24.17 24.18 24.12 24.12 24.7K
14:05 24.12 24.13 24.11 24.11 13.8K
14:10 24.11 24.12 24.10 24.11 20.7K
14:15 24.11 24.13 24.11 24.13 19.2K
14:20 24.12 24.14 24.12 24.14 16.1K
14:25 24.14 24.28 24.13 24.28 60.4K
14:30 24.28 24.29 24.23 24.26 24.5K
14:35 24.26 24.32 24.25 24.31 18.5K
14:40 24.28 24.34 24.28 24.32 34.9K
14:45 24.34 24.40 24.33 24.40 35.5K
14:50 24.38 24.40 24.36 24.36 49.8K
14:55 24.38 24.41 24.35 24.37 35.0K
15:40 24.38 24.38 24.38 24.38 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 24.75 24.75 24.23 24.60 1.8M
2025-09-26 24.86 25.14 24.50 24.70 2.0M
2025-09-25 24.78 25.09 24.59 24.74 1.9M
2025-09-24 24.38 24.79 24.24 24.75 2.0M
2025-09-23 24.91 24.95 24.03 24.38 2.9M
2025-09-22 25.16 25.30 24.77 24.96 2.0M
2025-09-19 25.16 25.28 24.99 25.17 1.8M
2025-09-18 25.61 25.77 24.99 25.09 3.5M
2025-09-17 25.40 25.69 25.25 25.47 2.4M
2025-09-16 25.16 25.45 25.06 25.43 2.0M
2025-09-15 25.45 25.45 25.15 25.22 2.0M
2025-09-12 25.55 25.69 25.32 25.46 2.7M
2025-09-11 25.31 25.54 24.86 25.51 2.8M
2025-09-10 25.28 25.53 25.20 25.31 1.9M
2025-09-09 25.86 25.86 25.21 25.38 2.8M
2025-09-08 25.70 26.18 25.42 25.88 3.9M
2025-09-05 25.09 25.49 24.90 25.48 2.5M
2025-09-04 25.36 25.64 24.73 25.07 3.3M
2025-09-03 25.48 25.78 25.16 25.37 3.0M
2025-09-02 26.39 26.39 25.21 25.49 5.0M
2025-09-01 26.18 26.43 26.00 26.32 3.7M
2025-08-29 26.23 26.45 26.01 26.14 4.0M
2025-08-28 26.93 27.07 25.69 26.42 6.9M
2025-08-27 27.59 28.20 26.88 26.88 7.5M
2025-08-26 28.05 28.09 27.60 27.62 4.8M
2025-08-25 27.76 28.35 27.76 28.18 6.6M
2025-08-22 27.75 27.97 27.57 27.86 4.8M
2025-08-21 28.10 28.40 27.68 27.87 5.8M
2025-08-20 28.47 28.57 27.82 28.22 7.5M
2025-08-19 28.35 28.60 27.88 28.19 5.9M
2025-08-18 27.69 28.63 27.65 28.43 8.5M
2025-08-15 27.35 27.88 27.31 27.83 6.5M
2025-08-14 28.23 28.23 27.29 27.35 7.6M
2025-08-13 28.25 28.53 27.88 28.21 7.9M
2025-08-12 28.44 29.48 28.20 28.41 9.7M
2025-08-11 27.90 29.00 27.90 28.68 11.5M
2025-08-08 28.13 28.98 27.28 27.28 12.5M
2025-08-07 27.60 28.96 27.59 28.00 11.1M
2025-08-06 27.87 28.39 27.47 27.65 7.1M
2025-08-05 28.19 28.60 27.58 27.91 7.1M
2025-08-04 27.35 28.15 27.10 28.06 9.2M
2025-08-01 26.67 27.90 26.66 27.52 10.5M
2025-07-31 27.20 27.23 26.68 26.75 6.2M
2025-07-30 26.90 27.58 26.73 27.22 9.2M
2025-07-29 26.83 27.00 26.67 26.93 4.6M
2025-07-28 27.03 27.43 26.80 26.88 6.0M
2025-07-25 26.68 27.47 26.51 27.17 10.5M
2025-07-24 26.45 27.13 26.30 26.65 6.7M
2025-07-23 25.84 27.19 25.49 26.60 10.8M
2025-07-22 25.95 26.44 25.75 25.95 5.7M
2025-07-21 26.04 26.19 25.91 26.13 2.5M
2025-07-18 26.22 26.27 25.88 26.02 2.6M
2025-07-17 26.10 26.21 25.94 26.20 2.9M
2025-07-16 26.18 26.30 26.00 26.26 2.5M
2025-07-15 26.23 26.43 25.77 26.19 3.9M
2025-07-14 26.40 26.47 26.13 26.38 2.9M
2025-07-11 26.75 26.75 26.14 26.35 4.4M
2025-07-10 26.68 27.00 26.33 26.78 5.2M
2025-07-09 27.10 27.23 26.60 26.78 6.6M
2025-07-08 26.20 27.73 26.20 27.30 11.5M
2025-07-07 26.35 27.28 26.06 26.63 11.9M
2025-07-04 24.84 26.87 24.83 25.89 12.4M
2025-07-03 24.75 24.98 24.65 24.83 1.5M
2025-07-02 25.08 25.21 24.61 24.78 2.6M
2025-07-01 25.16 25.42 25.03 25.24 2.2M
2025-06-30 24.85 25.19 24.85 25.19 2.1M
2025-06-27 24.70 25.24 24.64 25.03 2.7M
2025-06-26 24.90 25.07 24.69 24.74 2.2M
2025-06-25 24.90 25.04 24.65 24.98 2.5M
2025-06-24 24.50 24.98 24.44 24.95 2.4M
2025-06-23 24.35 24.64 24.16 24.58 2.2M
2025-06-20 24.25 24.50 24.00 24.09 1.9M
2025-06-19 24.98 25.09 24.24 24.31 2.6M
2025-06-18 25.20 25.37 24.89 25.11 2.8M
2025-06-17 26.36 26.38 25.29 25.46 4.7M
2025-06-16 25.90 26.34 25.85 26.12 3.3M
2025-06-13 26.10 26.95 26.10 26.18 7.4M
2025-06-12 25.42 26.43 25.39 26.36 7.1M
2025-06-11 25.48 25.87 25.48 25.49 4.1M
2025-06-10 26.33 26.60 25.54 25.79 6.9M
2025-06-09 25.74 26.16 25.61 26.11 3.0M
2025-06-06 26.37 26.37 25.77 25.78 3.5M
2025-06-05 26.58 26.68 26.16 26.37 4.3M
2025-06-04 26.36 26.77 26.26 26.55 4.7M
2025-06-03 25.62 26.64 25.38 26.62 8.3M
2025-05-30 25.88 26.48 25.47 25.66 5.6M
2025-05-29 26.06 26.26 25.77 26.08 6.4M
2025-05-28 26.74 26.80 25.86 26.00 6.0M
2025-05-27 25.39 27.95 24.75 26.54 10.4M
2025-05-26 25.65 25.78 25.18 25.47 4.1M
2025-05-23 24.39 26.12 24.38 25.58 8.6M
2025-05-22 24.99 25.10 24.48 24.50 2.5M
2025-05-21 25.22 25.58 25.08 25.12 3.2M
2025-05-20 24.80 25.76 24.76 25.65 4.8M
2025-05-19 24.65 24.80 24.03 24.80 2.4M
2025-05-16 24.63 24.86 24.60 24.66 1.4M
2025-05-15 25.05 25.17 24.72 24.77 2.1M
2025-05-14 25.22 25.70 25.08 25.17 2.6M
2025-05-13 25.36 25.68 25.09 25.32 3.1M
2025-05-12 24.96 25.45 24.80 25.25 2.8M
2025-05-09 25.49 25.49 24.71 24.78 2.3M
2025-05-08 24.80 25.50 24.80 25.27 2.9M
2025-05-07 25.30 25.52 24.78 25.00 4.0M
2025-05-06 24.75 25.14 24.50 25.12 3.7M
2025-04-30 23.92 24.61 23.92 24.46 3.4M
2025-04-29 23.56 24.20 23.31 24.01 3.7M
2025-04-28 23.52 23.97 23.09 23.22 2.1M
2025-04-25 23.67 24.27 23.36 23.75 2.6M
2025-04-24 24.05 24.10 23.17 23.51 3.4M
2025-04-23 24.00 24.40 23.82 24.17 3.0M
2025-04-22 24.06 24.40 23.81 23.90 2.7M
2025-04-21 23.96 24.55 23.70 24.25 2.7M
2025-04-18 24.03 24.36 23.69 23.83 2.1M
2025-04-17 23.70 24.56 23.46 24.16 3.4M
2025-04-16 24.06 24.27 23.51 23.73 3.0M
2025-04-15 24.40 24.55 23.84 24.15 3.3M
2025-04-14 24.35 24.67 24.11 24.49 3.8M
2025-04-11 23.98 24.50 23.70 24.02 3.9M
2025-04-10 24.04 24.80 23.92 23.98 6.3M
2025-04-09 22.59 23.92 21.00 23.60 8.3M
2025-04-08 22.29 23.90 22.29 23.08 8.4M
2025-04-07 25.11 25.68 21.72 21.73 10.6M
2025-04-03 26.59 27.29 26.32 27.15 9.4M
2025-04-02 25.43 27.43 25.31 26.83 9.6M
2025-04-01 25.69 26.56 25.68 25.76 6.7M
2025-03-31 24.31 26.58 24.30 25.68 7.2M
2025-03-28 25.86 26.06 24.90 24.92 5.2M
2025-03-27 25.21 25.67 24.94 25.47 3.0M
2025-03-26 25.38 25.55 25.12 25.46 2.9M
2025-03-25 24.90 25.58 24.77 25.40 3.6M
2025-03-24 25.97 25.97 24.44 25.04 4.9M
2025-03-21 26.90 26.90 25.70 25.81 5.4M
2025-03-20 26.80 27.12 26.47 26.75 6.0M
2025-03-19 26.33 28.18 26.30 27.15 10.6M
2025-03-18 26.35 26.76 26.20 26.58 4.7M
2025-03-17 26.35 26.41 25.96 26.22 3.8M
2025-03-14 25.79 26.22 25.54 26.18 4.7M
2025-03-13 26.57 26.81 25.60 25.98 6.2M
2025-03-12 26.96 27.10 26.54 26.57 6.5M
2025-03-11 26.60 27.40 26.50 26.95 7.7M
2025-03-10 28.98 29.63 27.73 27.81 9.7M
2025-03-07 27.99 28.29 27.18 27.51 8.6M
2025-03-06 27.96 28.65 27.71 28.47 9.5M
2025-03-05 27.94 28.20 27.28 27.80 7.0M
2025-03-04 27.40 28.69 27.26 28.20 8.7M
2025-03-03 27.19 28.05 26.20 28.00 8.8M
2025-02-28 27.50 28.28 27.21 27.22 7.9M
2025-02-27 29.25 29.25 27.26 27.70 12.4M
2025-02-26 29.99 29.99 28.88 29.24 11.3M
2025-02-25 28.51 30.28 27.87 29.80 14.7M
2025-02-24 28.54 31.13 28.38 29.31 19.8M
2025-02-21 28.69 28.69 27.43 28.07 12.7M
2025-02-20 28.26 30.55 28.11 28.49 17.0M
2025-02-19 27.05 29.26 27.05 28.90 17.6M
2025-02-18 28.90 29.60 27.02 27.18 21.5M
2025-02-17 31.44 32.49 30.03 31.14 38.2M
2025-02-14 22.70 27.12 22.70 27.12 14.7M
2025-02-13 23.00 23.16 22.56 22.60 8.9M
2025-02-12 23.00 23.50 22.67 23.18 9.3M
2025-02-11 23.50 23.77 23.02 23.23 13.8M
2025-02-10 22.80 24.09 22.71 23.80 18.3M
2025-02-07 22.26 23.73 22.10 23.03 20.2M
2025-02-06 21.66 22.42 21.60 22.17 15.4M
2025-02-05 22.80 22.97 21.66 21.75 18.8M
2025-01-27 25.41 25.81 22.40 22.84 21.7M
2025-01-24 26.00 27.48 25.20 25.24 30.7M
2025-01-23 33.00 36.84 28.30 28.36 39.6M
2025-01-22 30.00 38.99 29.35 32.10 44.5M