Shenglan Technology Co Ltd (300843)

300843
🏛️ 중국 →
55.36
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
2022-12-30 17.78 17.97 17.48 17.55 0.9M
2022-12-29 18.01 18.20 17.66 17.94 0.6M
2022-12-28 18.66 18.66 17.88 18.06 1.1M
2022-12-27 18.30 18.66 18.20 18.50 0.9M
2022-12-26 17.44 18.31 17.44 18.29 1.6M
2022-12-23 17.40 17.68 17.25 17.44 0.7M
2022-12-22 18.30 18.30 17.51 17.59 1.0M
2022-12-21 18.53 18.62 17.88 18.06 1.1M
2022-12-20 18.21 18.86 18.21 18.62 0.9M
2022-12-19 19.00 19.22 18.01 18.33 1.3M
2022-12-16 19.26 19.33 18.93 19.00 1.0M
2022-12-15 19.18 19.67 19.18 19.42 1.0M
2022-12-14 19.34 19.65 19.17 19.32 0.8M
2022-12-13 19.80 19.88 19.26 19.39 1.3M
2022-12-12 19.80 19.92 19.40 19.80 1.6M
2022-12-09 19.66 20.06 19.32 20.05 2.3M
2022-12-08 20.10 20.36 19.64 19.75 2.6M
2022-12-07 20.68 20.77 19.91 20.01 3.6M
2022-12-06 18.94 21.59 18.77 20.99 6.0M
2022-12-05 18.57 19.00 18.50 19.00 1.5M
2022-12-02 18.31 18.85 18.12 18.53 1.0M
2022-12-01 18.45 18.50 18.15 18.27 0.9M
2022-11-30 18.12 18.60 17.92 18.26 1.2M
2022-11-29 17.64 18.25 17.62 18.16 1.0M
2022-11-28 17.51 17.72 17.38 17.53 0.7M
2022-11-25 18.22 18.29 17.73 17.74 0.7M
2022-11-24 18.03 18.30 17.83 18.13 0.6M
2022-11-23 18.48 18.52 17.72 18.03 0.8M
2022-11-22 18.82 18.98 18.33 18.41 0.9M
2022-11-21 18.69 18.82 18.26 18.78 0.5M
2022-11-18 19.04 19.13 18.62 18.69 0.7M
2022-11-17 18.82 19.05 18.50 19.04 0.9M
2022-11-16 18.89 19.10 18.60 18.81 0.9M
2022-11-15 18.15 18.91 18.03 18.86 1.1M
2022-11-14 18.33 18.57 18.07 18.14 0.8M
2022-11-11 18.67 19.06 18.28 18.31 1.0M
2022-11-10 18.61 18.75 18.29 18.38 0.7M
2022-11-09 18.71 19.00 18.52 18.68 0.8M
2022-11-08 19.18 19.19 18.76 18.90 0.7M
2022-11-07 19.19 19.41 19.07 19.14 1.0M
2022-11-04 18.73 19.32 18.73 19.19 1.3M
2022-11-03 18.68 19.08 18.63 18.82 0.8M
2022-11-02 18.68 19.18 18.63 18.93 1.5M
2022-11-01 17.76 18.79 17.76 18.79 1.6M
2022-10-31 18.10 18.18 17.38 17.79 1.1M
2022-10-28 18.35 18.61 17.15 17.43 1.5M
2022-10-27 18.78 18.86 18.30 18.35 1.5M
2022-10-26 17.75 19.00 17.48 18.89 2.3M
2022-10-25 17.60 17.93 17.39 17.75 1.6M
2022-10-24 17.76 18.20 17.51 17.60 0.9M
2022-10-21 18.10 18.10 17.62 17.85 0.6M
2022-10-20 17.94 18.23 17.42 17.91 1.1M
2022-10-19 18.00 18.12 17.71 17.87 0.7M
2022-10-18 17.96 18.12 17.74 18.09 1.1M
2022-10-17 17.50 17.91 17.33 17.85 0.8M
2022-10-14 17.16 17.56 17.03 17.52 0.9M
2022-10-13 16.81 17.15 16.67 17.02 1.1M
2022-10-12 16.41 16.79 15.97 16.79 1.1M
2022-10-11 16.24 16.32 15.89 16.30 0.6M
2022-10-10 16.49 16.50 15.95 16.04 1.0M
2022-09-30 16.85 16.94 16.33 16.35 1.0M
2022-09-29 17.04 17.05 16.59 16.69 1.1M
2022-09-28 17.58 17.90 16.74 16.74 2.0M
2022-09-27 17.40 18.20 17.30 17.80 3.2M
2022-09-26 19.10 19.50 18.30 18.53 4.0M
2022-09-23 18.43 18.50 17.42 18.14 1.6M
2022-09-22 17.83 18.47 17.73 18.37 1.3M
2022-09-21 17.80 18.03 17.40 18.01 0.9M
2022-09-20 17.50 17.96 17.27 17.72 1.0M
2022-09-19 17.51 17.68 17.09 17.22 1.1M
2022-09-16 17.80 18.05 17.53 17.63 0.8M
2022-09-15 18.47 18.47 17.30 17.93 1.6M
2022-09-14 18.25 18.59 18.15 18.41 0.9M
2022-09-13 18.65 18.87 18.47 18.64 1.2M
2022-09-09 19.00 19.00 18.36 18.45 1.4M
2022-09-08 19.58 19.58 18.84 18.87 1.7M
2022-09-07 19.28 19.56 19.13 19.41 1.4M
2022-09-06 19.30 19.33 18.75 19.33 1.7M
2022-09-05 19.78 19.78 18.87 19.08 1.5M
2022-09-02 19.62 19.65 19.04 19.48 1.7M
2022-09-01 19.84 20.25 19.12 19.20 1.7M
2022-08-31 20.87 20.87 19.25 19.31 2.7M
2022-08-30 21.48 21.56 20.68 20.94 1.8M
2022-08-29 21.33 21.71 20.85 21.48 0.8M
2022-08-26 22.10 22.19 21.48 21.65 1.2M
2022-08-25 22.76 22.89 21.65 21.86 1.4M
2022-08-24 23.88 23.88 22.31 22.32 2.4M
2022-08-23 24.04 24.46 23.66 23.88 1.6M
2022-08-22 24.01 24.30 23.60 24.07 1.7M
2022-08-19 25.30 25.76 23.83 24.01 3.2M
2022-08-18 24.11 25.10 23.78 25.00 3.1M
2022-08-17 24.45 25.10 23.96 24.10 2.1M
2022-08-16 24.36 24.90 24.14 24.25 1.3M
2022-08-15 24.26 24.50 23.71 24.27 1.6M
2022-08-12 25.66 25.66 24.21 24.27 2.1M
2022-08-11 25.48 25.48 24.84 25.23 1.7M
2022-08-10 24.90 25.62 24.62 25.17 2.8M
2022-08-09 24.01 25.25 23.69 24.91 3.1M
2022-08-08 23.70 24.18 22.91 24.14 1.5M
2022-08-05 24.23 24.43 23.28 23.55 2.3M
2022-08-04 23.67 24.33 23.50 24.01 1.8M
2022-08-03 24.00 24.69 23.35 23.50 2.1M
2022-08-02 24.66 24.66 23.39 24.09 2.6M
2022-08-01 25.33 25.47 24.68 25.00 2.2M
2022-07-29 26.00 26.30 25.18 25.53 3.2M
2022-07-28 23.98 26.70 23.70 26.00 6.4M
2022-07-27 23.13 24.00 23.13 23.82 1.4M
2022-07-26 23.56 23.65 22.82 23.39 1.3M
2022-07-25 24.72 24.85 22.64 23.41 1.7M
2022-07-22 23.73 24.48 23.21 23.93 1.9M
2022-07-21 23.08 24.36 22.99 23.80 2.7M
2022-07-20 23.67 24.24 23.18 23.41 2.0M
2022-07-19 22.87 23.80 22.75 23.76 3.0M
2022-07-18 22.56 23.10 22.45 22.87 2.0M
2022-07-15 21.69 22.90 21.36 22.56 3.2M
2022-07-14 21.60 22.20 21.23 21.69 2.2M
2022-07-13 21.40 22.79 21.30 21.53 2.1M
2022-07-12 21.73 21.93 21.09 21.40 1.4M
2022-07-11 22.00 22.39 21.57 21.96 1.0M
2022-07-08 22.30 23.10 22.07 22.28 1.5M
2022-07-07 21.69 22.58 21.54 22.30 1.2M
2022-07-06 21.84 22.28 21.39 21.70 0.9M
2022-07-05 22.31 23.50 21.65 21.97 1.3M
2022-07-04 22.60 22.82 21.87 22.38 1.4M
2022-07-01 23.00 23.23 22.54 22.67 1.0M
2022-06-30 22.77 23.22 22.50 22.84 1.5M
2022-06-29 24.39 24.68 22.82 22.83 2.8M
2022-06-28 24.12 24.42 23.38 24.39 2.3M
2022-06-27 23.94 24.78 23.18 23.73 2.2M
2022-06-24 24.55 25.36 23.76 23.92 3.1M
2022-06-23 22.68 24.06 22.60 23.95 4.3M
2022-06-22 22.80 22.93 22.13 22.26 2.6M
2022-06-21 23.51 23.64 22.50 22.80 2.2M
2022-06-20 24.05 24.24 23.30 23.41 2.2M
2022-06-17 23.38 24.46 22.50 24.05 2.9M
2022-06-16 22.97 24.98 22.97 23.53 4.1M
2022-06-15 22.58 23.37 22.18 22.97 2.9M
2022-06-14 23.56 23.56 21.46 22.59 3.2M
2022-06-13 23.12 23.86 23.11 23.62 2.2M
2022-06-10 21.99 23.95 21.84 23.70 3.6M
2022-06-09 22.99 22.99 21.96 21.99 1.2M
2022-06-08 22.78 23.10 21.97 22.76 2.0M
2022-06-07 24.00 24.00 22.90 23.01 1.9M
2022-06-06 23.60 23.99 22.70 23.66 3.1M
2022-06-02 22.48 23.99 21.92 23.72 6.6M
2022-06-01 20.99 22.85 20.70 22.57 4.9M
2022-05-31 19.76 21.23 19.60 21.01 3.0M
2022-05-30 19.63 20.00 19.46 19.79 1.2M
2022-05-27 19.80 20.08 19.45 19.58 1.7M
2022-05-26 20.41 20.55 19.65 19.80 1.9M
2022-05-25 20.48 20.79 19.56 20.40 2.8M
2022-05-24 22.48 23.37 20.32 20.44 5.7M
2022-05-23 22.78 24.17 22.05 22.27 5.5M
2022-05-20 20.48 21.71 19.91 21.35 3.6M
2022-05-19 19.59 20.30 19.23 20.25 1.7M
2022-05-18 19.96 19.96 19.53 19.72 1.1M
2022-05-17 20.40 20.40 19.58 19.73 1.4M
2022-05-16 20.88 20.88 19.94 20.11 1.9M
2022-05-13 19.84 21.20 19.38 20.50 3.3M
2022-05-12 19.75 20.30 18.83 19.85 3.0M
2022-05-11 18.68 21.96 18.50 19.76 3.9M
2022-05-10 17.98 19.50 17.38 19.15 2.1M
2022-05-09 17.02 17.63 16.99 17.30 0.8M
2022-05-06 16.54 17.30 16.20 17.00 0.8M
2022-05-05 16.68 17.10 16.25 16.85 1.0M
2022-04-29 15.81 16.65 15.71 16.50 0.9M
2022-04-28 16.25 16.27 15.47 15.57 0.9M
2022-04-27 15.68 16.41 15.22 16.32 1.0M
2022-04-26 17.05 17.23 15.88 15.95 0.8M
2022-04-25 18.10 18.28 17.08 17.08 0.9M
2022-04-22 18.58 19.00 18.09 18.60 0.7M
2022-04-21 19.25 19.42 18.41 18.58 0.6M
2022-04-20 19.39 19.63 19.12 19.25 0.6M
2022-04-19 19.39 19.64 19.25 19.35 0.5M
2022-04-18 19.12 19.46 18.72 19.39 0.5M
2022-04-15 19.40 19.40 18.86 19.10 0.5M
2022-04-14 19.22 19.45 19.06 19.30 0.5M
2022-04-13 19.87 19.87 18.91 18.97 0.9M
2022-04-12 19.28 19.79 19.11 19.75 0.8M
2022-04-11 20.59 20.61 18.95 19.09 0.9M
2022-04-08 20.88 21.06 20.30 20.49 0.5M
2022-04-07 21.20 21.26 20.83 20.88 0.6M
2022-04-06 20.97 21.51 20.88 21.29 0.6M
2022-04-01 21.06 21.19 20.80 21.00 0.6M
2022-03-31 21.43 21.60 21.08 21.20 1.5M
2022-03-30 22.20 22.53 21.70 22.19 2.5M
2022-03-29 22.75 22.94 22.65 22.65 1.9M
2022-03-28 22.09 22.63 21.61 22.63 1.2M
2022-03-25 22.50 22.68 22.04 22.13 1.1M
2022-03-24 22.33 22.66 22.10 22.42 1.5M
2022-03-23 22.17 22.78 21.85 22.11 1.5M
2022-03-22 21.81 22.00 21.52 21.94 0.8M
2022-03-21 21.66 22.17 21.60 22.06 1.0M
2022-03-18 21.54 21.76 21.41 21.66 0.7M
2022-03-17 21.65 22.26 21.50 21.63 1.7M
2022-03-16 21.55 21.69 20.62 21.49 1.7M
2022-03-15 22.62 22.72 21.02 21.27 2.1M
2022-03-14 23.36 23.59 22.66 22.67 1.1M
2022-03-11 23.18 23.88 22.51 23.68 1.3M
2022-03-10 24.07 24.19 23.02 23.16 1.0M
2022-03-09 24.00 24.25 22.15 23.18 1.7M
2022-03-08 25.50 25.75 23.53 23.86 2.1M
2022-03-07 26.60 26.70 25.39 25.53 1.2M
2022-03-04 26.77 27.14 26.10 26.79 0.6M
2022-03-03 27.63 27.88 26.66 26.80 1.1M
2022-03-02 27.73 27.86 27.07 27.62 0.9M
2022-03-01 28.60 28.60 27.49 27.90 1.5M
2022-02-28 28.78 29.29 28.08 28.58 1.5M
2022-02-25 27.48 31.38 27.48 28.86 2.4M
2022-02-24 28.07 28.69 27.03 27.28 1.0M
2022-02-23 27.85 28.70 27.85 28.46 1.0M
2022-02-22 28.13 28.18 27.15 28.06 0.8M
2022-02-21 28.15 28.65 28.15 28.26 0.5M
2022-02-18 27.81 28.58 27.40 28.40 0.7M
2022-02-17 27.38 28.18 27.30 27.94 0.7M
2022-02-16 27.61 27.98 27.29 27.58 0.4M
2022-02-15 27.93 28.00 27.30 27.65 0.6M
2022-02-14 27.33 27.88 26.57 27.41 0.5M
2022-02-11 27.43 28.08 26.88 27.33 0.9M
2022-02-10 27.95 28.33 27.41 27.60 0.8M
2022-02-09 25.93 28.28 25.87 28.03 1.7M
2022-02-08 26.39 26.57 25.63 26.02 0.9M
2022-02-07 27.18 27.75 26.30 26.39 0.8M
2022-01-28 27.47 27.80 26.90 27.00 0.5M
2022-01-27 27.70 27.90 26.80 27.15 1.0M
2022-01-26 27.58 28.15 27.34 28.00 0.9M
2022-01-25 29.05 29.49 27.38 27.41 1.2M
2022-01-24 29.11 29.76 28.81 29.05 0.7M
2022-01-21 30.45 30.45 28.48 29.38 1.6M
2022-01-20 31.58 31.58 29.64 30.18 1.9M
2022-01-19 32.05 32.25 31.19 31.35 1.3M
2022-01-18 32.38 32.84 31.72 31.92 1.4M
2022-01-17 32.00 33.33 31.68 32.61 2.6M
2022-01-14 32.49 32.49 31.40 31.84 2.0M
2022-01-13 29.90 32.75 29.47 32.13 4.5M
2022-01-12 29.31 29.91 29.24 29.87 0.9M
2022-01-11 30.20 30.88 29.30 29.30 1.3M
2022-01-10 30.31 30.90 29.40 30.30 1.1M
2022-01-07 30.50 31.45 30.00 30.29 2.1M
2022-01-06 30.73 31.18 30.10 31.05 2.4M
2022-01-05 31.48 31.77 29.00 31.40 5.1M
2022-01-04 30.38 32.13 29.80 31.50 5.4M