Shantou Wanshun Package Material (300057)

300057
🏛️ 중국 →
6.08
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
2022-12-30 8.95 9.09 8.84 8.86 10.0M
2022-12-29 9.39 9.43 8.92 8.95 11.5M
2022-12-28 9.22 9.24 8.96 9.08 12.5M
2022-12-27 9.13 9.36 9.10 9.30 12.9M
2022-12-26 8.77 9.19 8.75 9.15 11.3M
2022-12-23 8.92 9.00 8.76 8.85 9.4M
2022-12-22 9.30 9.30 8.90 8.91 12.6M
2022-12-21 9.40 9.44 9.12 9.21 10.3M
2022-12-20 9.35 9.50 9.31 9.37 9.9M
2022-12-19 9.39 9.63 9.33 9.33 9.5M
2022-12-16 9.72 9.84 9.43 9.48 15.2M
2022-12-15 9.56 9.87 9.56 9.85 13.6M
2022-12-14 9.76 9.95 9.51 9.63 23.1M
2022-12-13 10.12 10.25 9.80 9.85 18.9M
2022-12-12 10.10 10.25 9.85 10.23 19.2M
2022-12-09 10.36 10.46 10.17 10.24 20.6M
2022-12-08 10.58 10.66 10.31 10.34 29.3M
2022-12-07 10.86 11.18 10.63 10.64 36.3M
2022-12-06 10.93 10.99 10.61 10.79 25.7M
2022-12-05 10.95 11.04 10.66 10.97 35.1M
2022-12-02 11.10 11.27 11.01 11.10 34.7M
2022-12-01 10.75 11.35 10.63 11.16 56.7M
2022-11-30 10.38 10.96 10.37 10.78 46.0M
2022-11-29 10.29 10.64 10.19 10.40 40.5M
2022-11-28 10.34 10.46 10.16 10.31 40.9M
2022-11-25 11.11 11.15 10.60 10.65 57.8M
2022-11-24 11.82 11.83 10.98 11.43 92.3M
2022-11-23 10.97 11.81 10.92 11.54 83.6M
2022-11-22 11.32 11.77 10.75 10.91 79.1M
2022-11-21 9.81 11.06 9.81 10.99 55.7M
2022-11-18 10.09 10.12 9.80 9.80 15.5M
2022-11-17 10.29 10.33 9.88 10.03 20.4M
2022-11-16 10.47 10.70 10.20 10.27 22.4M
2022-11-15 10.24 10.50 10.14 10.47 20.3M
2022-11-14 10.18 10.65 10.12 10.22 23.8M
2022-11-11 10.40 10.61 10.18 10.18 26.4M
2022-11-10 10.31 10.35 9.96 10.14 25.9M
2022-11-09 10.37 10.58 10.27 10.31 21.4M
2022-11-08 10.38 10.50 10.12 10.18 24.3M
2022-11-07 10.24 10.51 10.16 10.33 31.5M
2022-11-04 9.84 10.33 9.75 10.14 38.0M
2022-11-03 8.91 9.93 8.90 9.86 48.3M
2022-11-02 8.80 9.18 8.71 9.02 19.9M
2022-11-01 8.51 8.84 8.49 8.84 19.8M
2022-10-31 8.51 8.79 8.39 8.49 20.8M
2022-10-28 9.04 9.17 8.64 8.71 24.4M
2022-10-27 9.45 9.67 9.11 9.13 21.1M
2022-10-26 9.21 9.51 9.20 9.43 18.1M
2022-10-25 9.25 9.38 8.80 9.25 21.5M
2022-10-24 9.15 9.43 9.12 9.19 19.3M
2022-10-21 9.12 9.31 9.06 9.14 14.9M
2022-10-20 9.38 9.43 8.98 9.12 27.9M
2022-10-19 9.58 9.90 9.48 9.55 25.9M
2022-10-18 9.52 9.72 9.38 9.59 32.3M
2022-10-17 9.62 9.67 9.20 9.49 48.8M
2022-10-14 10.00 10.21 9.75 10.08 29.4M
2022-10-13 9.87 10.20 9.79 9.92 34.0M
2022-10-12 9.58 9.96 9.18 9.95 28.2M
2022-10-11 9.38 9.72 9.34 9.57 16.6M
2022-10-10 9.43 9.66 9.23 9.33 16.8M
2022-09-30 9.51 9.68 9.39 9.39 12.8M
2022-09-29 9.65 9.72 9.34 9.60 15.9M
2022-09-28 9.95 10.11 9.50 9.52 18.1M
2022-09-27 9.91 10.17 9.82 10.00 17.6M
2022-09-26 9.52 10.17 9.52 9.90 23.3M
2022-09-23 10.03 10.17 9.60 9.64 20.1M
2022-09-22 10.00 10.41 9.78 10.10 21.1M
2022-09-21 9.73 10.39 9.66 10.07 27.3M
2022-09-20 9.60 9.96 9.59 9.74 17.6M
2022-09-19 9.61 9.85 9.40 9.51 20.2M
2022-09-16 9.77 9.98 9.63 9.66 13.5M
2022-09-15 10.59 10.59 9.72 9.87 24.4M
2022-09-14 10.52 10.71 10.39 10.46 13.5M
2022-09-13 10.85 11.00 10.54 10.65 15.7M
2022-09-09 11.35 11.35 10.70 10.91 16.6M
2022-09-08 11.42 11.66 11.03 11.13 22.6M
2022-09-07 10.98 11.69 10.94 11.46 32.7M
2022-09-06 10.62 11.14 10.52 11.14 23.3M
2022-09-05 10.58 11.06 10.45 10.55 19.5M
2022-09-02 10.67 10.97 10.36 10.68 19.3M
2022-09-01 10.56 10.67 10.24 10.50 16.4M
2022-08-31 11.04 11.25 10.44 10.49 27.1M
2022-08-30 11.28 11.39 10.96 11.14 18.3M
2022-08-29 10.70 11.45 10.62 11.27 32.5M
2022-08-26 11.11 11.38 10.70 10.80 25.4M
2022-08-25 11.30 11.38 10.92 11.10 24.2M
2022-08-24 12.09 12.17 11.17 11.22 31.3M
2022-08-23 11.79 12.34 11.78 12.05 28.3M
2022-08-22 11.70 12.13 11.43 11.77 35.8M
2022-08-19 12.95 12.95 11.88 11.93 53.9M
2022-08-18 12.84 13.42 12.72 12.97 40.5M
2022-08-17 13.17 13.33 12.82 12.91 35.4M
2022-08-16 12.70 13.28 12.57 13.19 39.2M
2022-08-15 12.50 13.08 12.37 12.70 33.5M
2022-08-12 12.33 12.77 12.15 12.34 33.8M
2022-08-11 12.85 13.05 12.23 12.30 44.4M
2022-08-10 12.71 13.05 12.32 12.90 36.3M
2022-08-09 13.03 13.40 12.88 12.95 39.1M
2022-08-08 12.50 13.33 12.31 13.24 46.5M
2022-08-05 12.63 12.91 12.36 12.66 36.1M
2022-08-04 12.92 13.03 12.13 12.50 50.8M
2022-08-03 13.55 13.87 12.54 12.64 52.9M
2022-08-02 13.50 13.83 13.00 13.36 52.4M
2022-08-01 14.13 14.32 13.45 14.00 51.1M
2022-07-29 13.96 14.50 13.89 14.15 49.7M
2022-07-28 13.17 14.33 12.80 14.19 63.3M
2022-07-27 12.92 13.35 12.67 13.12 47.9M
2022-07-26 12.12 13.04 11.35 12.94 63.1M
2022-07-25 12.38 12.86 11.91 12.11 63.6M
2022-07-22 11.81 12.66 11.81 12.10 47.8M
2022-07-21 11.86 12.25 11.71 11.73 39.5M
2022-07-20 11.81 12.19 11.41 11.98 43.7M
2022-07-19 12.02 12.39 11.49 11.70 68.6M
2022-07-18 10.67 12.14 10.57 11.83 66.9M
2022-07-15 10.95 11.14 10.33 10.45 48.4M
2022-07-14 10.95 11.27 10.78 11.05 33.8M
2022-07-13 10.50 11.14 10.22 11.05 38.1M
2022-07-12 10.12 10.61 10.05 10.43 26.4M
2022-07-11 10.01 10.46 9.84 10.19 24.5M
2022-07-08 10.11 10.20 9.89 9.94 23.5M
2022-07-07 9.79 10.25 9.63 10.20 41.3M
2022-07-06 9.60 9.71 9.32 9.41 17.8M
2022-07-05 9.74 9.92 9.52 9.80 22.6M
2022-07-04 9.31 9.78 9.12 9.78 24.5M
2022-07-01 9.45 9.72 9.11 9.26 18.9M
2022-06-30 9.36 9.65 9.35 9.47 13.5M
2022-06-29 9.60 9.74 9.36 9.36 14.8M
2022-06-28 9.30 9.75 9.27 9.62 23.6M
2022-06-27 9.21 9.36 9.11 9.30 17.6M
2022-06-24 8.95 9.44 8.88 9.40 30.4M
2022-06-23 8.59 9.05 8.45 8.85 16.1M
2022-06-22 8.70 8.87 8.51 8.58 10.9M
2022-06-21 8.83 8.93 8.60 8.70 11.1M
2022-06-20 8.74 9.13 8.71 8.93 19.1M
2022-06-17 8.42 8.97 8.36 8.85 17.4M
2022-06-16 8.44 8.62 8.42 8.44 6.4M
2022-06-15 8.73 8.82 8.42 8.44 10.0M
2022-06-14 8.74 8.82 8.52 8.75 11.9M
2022-06-13 8.70 8.97 8.51 8.84 15.2M
2022-06-10 8.18 8.66 8.18 8.56 9.9M
2022-06-09 8.52 8.55 8.21 8.29 7.7M
2022-06-08 8.60 8.66 8.30 8.55 11.0M
2022-06-07 8.60 8.65 8.43 8.55 8.9M
2022-06-06 8.39 8.78 8.38 8.62 16.4M
2022-06-02 8.28 8.55 8.14 8.52 18.4M
2022-06-01 8.20 8.38 8.09 8.27 22.0M
2022-05-31 7.90 7.93 7.78 7.89 8.3M
2022-05-30 7.95 8.12 7.80 7.88 10.1M
2022-05-27 8.12 8.25 7.95 7.98 14.0M
2022-05-26 8.02 8.44 7.92 8.17 19.3M
2022-05-25 8.08 8.58 7.98 8.00 24.6M
2022-05-24 8.02 8.05 7.61 7.61 9.9M
2022-05-23 7.74 8.05 7.64 8.00 10.4M
2022-05-20 7.55 7.67 7.52 7.63 4.4M
2022-05-19 7.39 7.55 7.38 7.53 4.3M
2022-05-18 7.52 7.62 7.48 7.49 3.4M
2022-05-17 7.54 7.65 7.45 7.56 4.7M
2022-05-16 7.66 7.75 7.51 7.55 4.3M
2022-05-13 7.72 7.74 7.55 7.57 3.7M
2022-05-12 7.52 7.76 7.52 7.70 5.5M
2022-05-11 7.63 7.84 7.55 7.55 11.0M
2022-05-10 7.35 7.77 7.23 7.63 12.2M
2022-05-09 7.03 7.61 7.03 7.51 15.0M
2022-05-06 6.81 7.12 6.70 7.03 5.1M
2022-05-05 6.96 7.13 6.93 7.04 5.2M
2022-04-29 6.55 7.00 6.55 6.96 10.2M
2022-04-28 6.60 6.80 6.42 6.55 7.7M
2022-04-27 6.13 6.55 5.90 6.54 8.0M
2022-04-26 6.45 6.60 6.07 6.09 7.9M
2022-04-25 7.01 7.01 6.40 6.43 7.2M
2022-04-22 7.18 7.23 7.03 7.15 4.7M
2022-04-21 7.70 7.70 7.17 7.20 6.9M
2022-04-20 7.56 7.91 7.52 7.67 8.5M
2022-04-19 7.51 7.65 7.50 7.55 3.2M
2022-04-18 7.46 7.55 7.35 7.54 3.5M
2022-04-15 7.59 7.66 7.42 7.53 4.9M
2022-04-14 7.62 7.80 7.62 7.64 4.5M
2022-04-13 7.73 7.80 7.63 7.65 7.2M
2022-04-12 7.46 7.80 7.36 7.78 12.6M
2022-04-11 7.49 7.50 7.24 7.29 8.3M
2022-04-08 7.66 7.79 7.56 7.62 6.7M
2022-04-07 8.19 8.21 7.75 7.75 9.9M
2022-04-06 7.95 7.99 7.67 7.98 7.3M
2022-04-01 7.92 8.10 7.89 7.94 5.8M
2022-03-31 8.21 8.25 8.00 8.01 9.0M
2022-03-30 8.21 8.27 8.02 8.19 14.5M
2022-03-29 7.93 8.04 7.75 7.88 6.4M
2022-03-28 7.89 8.09 7.71 7.91 9.2M
2022-03-25 7.89 8.06 7.80 7.90 11.5M
2022-03-24 7.96 8.04 7.82 7.90 8.4M
2022-03-23 8.19 8.19 7.96 8.01 8.8M
2022-03-22 8.23 8.23 7.96 8.06 13.0M
2022-03-21 8.24 8.66 7.89 8.22 26.5M
2022-03-18 7.96 8.99 7.89 8.60 39.8M
2022-03-17 7.59 8.03 7.46 7.88 15.2M
2022-03-16 7.20 7.54 7.03 7.47 12.2M
2022-03-15 7.38 7.46 7.05 7.10 10.8M
2022-03-14 7.74 7.74 7.40 7.44 6.5M
2022-03-11 7.66 7.75 7.45 7.74 6.8M
2022-03-10 7.96 8.08 7.72 7.75 8.4M
2022-03-09 7.91 8.03 7.32 7.72 12.4M
2022-03-08 8.54 8.60 7.90 8.00 11.8M
2022-03-07 8.62 8.66 8.18 8.27 11.6M
2022-03-04 8.94 8.96 8.60 8.62 9.5M
2022-03-03 8.82 9.27 8.80 9.00 20.4M
2022-03-02 8.85 8.93 8.73 8.82 9.1M
2022-03-01 8.88 9.00 8.75 8.84 5.1M
2022-02-28 8.88 8.92 8.70 8.87 8.7M
2022-02-25 8.96 9.15 8.77 8.85 19.6M
2022-02-24 8.94 9.03 8.57 8.65 15.3M
2022-02-23 8.89 9.07 8.74 9.00 19.0M
2022-02-22 8.32 8.91 8.24 8.81 25.5M
2022-02-21 8.20 8.53 8.07 8.35 11.7M
2022-02-18 7.90 8.35 7.86 8.13 7.9M
2022-02-17 8.04 8.04 7.91 7.91 3.8M
2022-02-16 7.97 8.06 7.95 8.01 3.6M
2022-02-15 8.02 8.02 7.83 7.93 4.9M
2022-02-14 7.99 8.11 7.90 7.97 4.0M
2022-02-11 8.27 8.27 7.99 8.00 7.0M
2022-02-10 8.24 8.32 8.03 8.30 8.3M
2022-02-09 8.23 8.40 8.22 8.25 5.4M
2022-02-08 8.36 8.40 8.10 8.23 6.7M
2022-02-07 8.22 8.37 8.09 8.34 10.4M
2022-01-28 8.23 8.40 7.95 8.00 13.5M
2022-01-27 8.35 8.86 8.20 8.20 11.2M
2022-01-26 8.40 8.49 8.24 8.35 4.0M
2022-01-25 8.75 8.85 8.29 8.31 9.4M
2022-01-24 8.80 8.98 8.70 8.78 7.8M
2022-01-21 8.73 9.05 8.65 9.01 8.6M
2022-01-20 8.98 9.22 8.69 8.71 13.8M
2022-01-19 9.30 9.36 8.94 9.02 15.5M
2022-01-18 9.12 9.60 9.02 9.36 25.8M
2022-01-17 8.78 9.10 8.60 9.05 21.7M
2022-01-14 8.46 8.80 8.33 8.67 11.7M
2022-01-13 8.70 8.73 8.43 8.45 12.9M
2022-01-12 8.58 8.83 8.57 8.77 11.1M
2022-01-11 9.01 9.07 8.51 8.58 15.6M
2022-01-10 9.00 9.14 8.61 8.84 19.1M
2022-01-07 9.29 9.38 9.04 9.14 13.8M
2022-01-06 9.14 9.46 9.08 9.31 10.0M
2022-01-05 9.52 9.60 9.00 9.14 18.5M
2022-01-04 9.20 9.62 9.20 9.55 19.9M