Guangdong Shenglu Telecommunication Tech Co Ltd (002446)

002446
🏛️ 중국 →
8.33
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.39 8.40 8.31 8.34 1,957.4K
09:35 8.34 8.35 8.30 8.31 1,275.3K
09:40 8.30 8.32 8.29 8.30 1,333.4K
09:45 8.30 8.30 8.25 8.25 1,427.8K
09:50 8.25 8.25 8.23 8.24 1,079.7K
09:55 8.24 8.24 8.19 8.22 2,136.4K
10:00 8.22 8.22 8.19 8.21 1,329.9K
10:05 8.21 8.23 8.19 8.23 555.2K
10:10 8.23 8.23 8.20 8.22 948.9K
10:15 8.22 8.24 8.22 8.24 324.3K
10:20 8.23 8.26 8.22 8.26 444.1K
10:25 8.26 8.30 8.26 8.29 525.1K
10:30 8.29 8.34 8.29 8.30 1,153.0K
10:35 8.30 8.38 8.30 8.37 917.1K
10:40 8.36 8.58 8.36 8.54 4,090.9K
10:45 8.60 8.60 8.43 8.44 2,867.4K
10:50 8.45 8.49 8.43 8.48 1,462.6K
10:55 8.48 8.55 8.48 8.53 1,267.7K
11:00 8.53 8.62 8.53 8.58 2,688.8K
11:05 8.59 8.71 8.57 8.68 3,901.9K
11:10 8.69 8.76 8.67 8.74 3,845.3K
11:15 8.74 8.78 8.72 8.73 2,170.8K
11:20 8.73 8.73 8.67 8.70 1,311.3K
11:25 8.70 8.71 8.68 8.68 988.6K
11:30 8.68 8.68 8.68 8.68 0.2K
13:00 8.67 8.67 8.56 8.58 926.8K
13:05 8.57 8.58 8.54 8.55 591.4K
13:10 8.54 8.54 8.50 8.52 863.3K
13:15 8.51 8.52 8.48 8.48 809.5K
13:20 8.47 8.51 8.47 8.49 736.8K
13:25 8.48 8.48 8.45 8.46 602.9K
13:30 8.46 8.46 8.43 8.45 526.1K
13:35 8.45 8.45 8.42 8.42 515.9K
13:40 8.43 8.45 8.41 8.44 957.0K
13:45 8.44 8.45 8.42 8.45 520.9K
13:50 8.46 8.46 8.41 8.42 645.2K
13:55 8.41 8.42 8.39 8.40 648.6K
14:00 8.39 8.40 8.38 8.39 416.2K
14:05 8.40 8.40 8.38 8.40 240.5K
14:10 8.39 8.40 8.36 8.36 545.5K
14:15 8.35 8.37 8.35 8.37 415.2K
14:20 8.37 8.39 8.36 8.37 479.5K
14:25 8.36 8.37 8.33 8.35 444.0K
14:30 8.36 8.37 8.33 8.34 291.6K
14:35 8.33 8.35 8.32 8.33 543.1K
14:40 8.33 8.35 8.33 8.35 575.0K
14:45 8.35 8.37 8.33 8.33 881.8K
14:50 8.33 8.34 8.28 8.28 1,427.2K
14:55 8.29 8.32 8.28 8.32 782.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.36 8.40 8.22 8.33 27.9M
2025-09-26 8.40 8.78 8.19 8.29 55.7M
2025-09-25 8.62 8.69 8.40 8.42 28.3M
2025-09-24 8.29 8.67 8.22 8.63 34.8M
2025-09-23 8.66 8.71 8.15 8.34 51.1M
2025-09-22 8.71 8.80 8.55 8.66 35.9M
2025-09-19 8.90 9.05 8.69 8.71 40.2M
2025-09-18 9.19 9.23 8.73 8.89 70.4M
2025-09-17 8.95 9.34 8.79 9.25 69.7M
2025-09-16 8.52 9.25 8.40 9.02 81.4M
2025-09-15 8.82 8.84 8.47 8.51 53.5M
2025-09-12 8.93 8.95 8.78 8.79 53.5M
2025-09-11 8.65 8.94 8.61 8.93 64.8M
2025-09-10 8.58 8.83 8.54 8.73 52.0M
2025-09-09 8.72 8.93 8.56 8.60 64.7M
2025-09-08 8.70 8.80 8.48 8.80 73.9M
2025-09-05 8.55 8.70 8.44 8.64 65.6M
2025-09-04 8.43 8.64 8.30 8.50 83.0M
2025-09-03 8.82 8.82 8.27 8.41 84.3M
2025-09-02 8.99 9.30 8.58 8.82 103.6M
2025-09-01 8.90 9.14 8.71 9.01 117.9M
2025-08-29 8.42 9.10 8.38 8.85 162.8M
2025-08-28 8.35 8.55 8.07 8.35 143.8M
2025-08-27 8.21 8.27 7.90 7.92 50.7M
2025-08-26 8.20 8.30 8.08 8.27 65.1M
2025-08-25 7.88 8.36 7.75 8.29 92.6M
2025-08-22 7.75 7.89 7.70 7.82 35.2M
2025-08-21 7.90 7.93 7.69 7.74 41.9M
2025-08-20 7.84 7.94 7.74 7.93 52.3M
2025-08-19 7.78 7.85 7.70 7.77 34.4M
2025-08-18 7.71 7.87 7.70 7.80 46.9M
2025-08-15 7.52 7.89 7.50 7.72 51.2M
2025-08-14 7.79 7.81 7.49 7.52 45.9M
2025-08-13 7.66 7.87 7.62 7.81 47.5M
2025-08-12 7.70 7.85 7.61 7.66 41.4M
2025-08-11 7.73 7.81 7.67 7.69 43.9M
2025-08-08 7.70 7.94 7.66 7.77 56.2M
2025-08-07 7.72 7.77 7.63 7.71 40.8M
2025-08-06 7.57 7.84 7.53 7.74 61.4M
2025-08-05 7.43 7.68 7.40 7.64 61.8M
2025-08-04 7.23 7.45 7.21 7.43 36.2M
2025-08-01 7.33 7.38 7.21 7.27 28.9M
2025-07-31 7.35 7.56 7.29 7.32 45.3M
2025-07-30 7.39 7.53 7.26 7.37 38.6M
2025-07-29 7.36 7.45 7.27 7.40 33.4M
2025-07-28 7.14 7.38 7.14 7.36 48.9M
2025-07-25 7.16 7.18 7.11 7.14 18.1M
2025-07-24 7.12 7.19 7.12 7.16 18.4M
2025-07-23 7.20 7.20 7.09 7.12 22.3M
2025-07-22 7.27 7.28 7.16 7.22 23.4M
2025-07-21 7.25 7.28 7.19 7.25 22.1M
2025-07-18 7.22 7.40 7.17 7.23 38.6M
2025-07-17 6.95 7.23 6.95 7.21 37.9M
2025-07-16 6.99 7.04 6.92 6.95 17.4M
2025-07-15 7.08 7.12 6.91 6.99 28.7M
2025-07-14 7.15 7.16 7.06 7.08 24.1M
2025-07-11 7.13 7.19 7.10 7.15 26.3M
2025-07-10 7.18 7.25 7.12 7.17 23.5M
2025-07-09 7.19 7.29 7.09 7.20 24.8M
2025-07-08 7.13 7.41 7.10 7.20 30.2M
2025-07-07 7.20 7.21 7.10 7.14 16.9M
2025-07-04 7.37 7.39 7.15 7.18 33.6M
2025-07-03 7.19 7.47 7.19 7.37 45.4M
2025-07-02 7.29 7.29 7.13 7.18 28.4M
2025-07-01 7.35 7.39 7.23 7.30 36.9M
2025-06-30 7.33 7.50 7.28 7.38 41.5M
2025-06-27 7.32 7.40 7.25 7.28 46.8M
2025-06-26 7.20 7.45 7.20 7.28 66.0M
2025-06-25 7.00 7.42 7.00 7.24 80.0M
2025-06-24 6.95 7.05 6.93 6.99 40.1M
2025-06-23 6.66 7.00 6.63 6.98 46.2M
2025-06-20 6.78 6.82 6.64 6.69 26.7M
2025-06-19 6.92 6.94 6.74 6.78 31.6M
2025-06-18 6.90 7.00 6.88 6.97 37.8M
2025-06-17 6.98 7.01 6.80 6.95 39.6M
2025-06-16 6.66 7.09 6.63 6.98 64.1M
2025-06-13 6.86 6.89 6.65 6.67 45.0M
2025-06-12 6.78 6.94 6.73 6.90 36.5M
2025-06-11 6.80 6.89 6.77 6.80 20.1M
2025-06-10 6.91 6.95 6.73 6.81 33.2M
2025-06-09 6.89 6.98 6.86 6.91 29.7M
2025-06-06 6.97 7.02 6.88 6.89 29.4M
2025-06-05 6.75 7.03 6.65 6.98 61.1M
2025-06-04 6.79 6.88 6.72 6.76 24.7M
2025-06-03 6.84 6.94 6.77 6.82 27.9M
2025-05-30 6.91 6.96 6.78 6.83 34.6M
2025-05-29 6.78 6.98 6.75 6.94 40.8M
2025-05-28 6.76 6.83 6.71 6.79 28.6M
2025-05-27 6.76 6.82 6.67 6.79 31.9M
2025-05-26 6.46 6.82 6.46 6.80 53.4M
2025-05-23 6.64 6.70 6.43 6.46 28.5M
2025-05-22 6.57 6.78 6.52 6.66 32.3M
2025-05-21 6.69 6.72 6.57 6.59 19.0M
2025-05-20 6.69 6.73 6.62 6.70 22.8M
2025-05-19 6.65 6.72 6.58 6.71 19.3M
2025-05-16 6.57 6.71 6.57 6.64 20.1M
2025-05-15 6.75 6.76 6.60 6.60 25.5M
2025-05-14 6.69 6.85 6.66 6.75 34.0M
2025-05-13 6.93 6.94 6.70 6.72 48.9M
2025-05-12 6.75 6.99 6.68 6.93 67.7M
2025-05-09 6.77 6.84 6.63 6.73 51.3M
2025-05-08 6.56 6.75 6.54 6.74 44.8M
2025-05-07 6.65 6.69 6.52 6.60 44.3M
2025-05-06 6.46 6.58 6.42 6.57 38.1M
2025-04-30 6.40 6.44 6.32 6.40 34.1M
2025-04-29 6.37 6.42 6.27 6.40 30.5M
2025-04-28 6.44 6.50 6.34 6.37 41.4M
2025-04-25 6.59 6.68 6.45 6.55 68.4M
2025-04-24 6.20 6.78 6.20 6.68 109.6M
2025-04-23 6.15 6.70 6.15 6.37 83.9M
2025-04-22 6.35 6.38 6.12 6.12 78.7M
2025-04-21 6.56 6.66 6.32 6.37 127.9M
2025-04-18 5.63 6.22 5.59 6.22 46.6M
2025-04-17 5.60 5.72 5.60 5.65 12.3M
2025-04-16 5.71 5.78 5.53 5.65 17.0M
2025-04-15 5.80 5.83 5.69 5.76 14.4M
2025-04-14 5.87 5.93 5.80 5.82 24.4M
2025-04-11 5.65 5.95 5.60 5.79 31.6M
2025-04-10 5.82 5.90 5.70 5.71 30.0M
2025-04-09 5.42 5.74 5.20 5.70 35.5M
2025-04-08 5.51 5.69 5.41 5.55 34.1M
2025-04-07 5.90 5.96 5.62 5.62 28.2M
2025-04-03 6.20 6.34 6.15 6.24 14.5M
2025-04-02 6.26 6.38 6.22 6.27 13.3M
2025-04-01 6.18 6.31 6.18 6.25 13.6M
2025-03-31 6.21 6.24 6.10 6.18 20.7M
2025-03-28 6.46 6.51 6.28 6.29 19.5M
2025-03-27 6.55 6.56 6.36 6.45 20.3M
2025-03-26 6.50 6.68 6.50 6.58 18.8M
2025-03-25 6.41 6.75 6.36 6.58 35.9M
2025-03-24 6.70 6.71 6.25 6.43 42.5M
2025-03-21 6.73 6.91 6.67 6.71 33.4M
2025-03-20 6.71 6.85 6.67 6.77 28.8M
2025-03-19 6.80 6.81 6.69 6.72 25.5M
2025-03-18 6.88 6.93 6.77 6.83 28.3M
2025-03-17 6.89 6.98 6.85 6.88 36.6M
2025-03-14 6.93 6.95 6.76 6.91 37.4M
2025-03-13 6.98 7.04 6.82 6.92 41.7M
2025-03-12 7.02 7.13 6.93 6.96 51.8M
2025-03-11 6.70 6.93 6.65 6.91 38.9M
2025-03-10 6.88 6.88 6.70 6.78 35.5M
2025-03-07 6.80 6.99 6.76 6.85 65.4M
2025-03-06 6.76 6.95 6.69 6.77 65.5M
2025-03-05 6.40 6.89 6.40 6.65 53.0M
2025-03-04 6.17 6.39 6.15 6.36 24.0M
2025-03-03 6.20 6.35 6.16 6.20 22.9M
2025-02-28 6.44 6.47 6.18 6.20 34.1M
2025-02-27 6.65 6.70 6.38 6.49 37.1M
2025-02-26 6.69 6.75 6.53 6.66 51.3M
2025-02-25 6.30 6.72 6.26 6.52 49.9M
2025-02-24 6.42 6.46 6.30 6.38 24.0M
2025-02-21 6.33 6.44 6.26 6.43 25.7M
2025-02-20 6.23 6.34 6.18 6.32 19.9M
2025-02-19 6.14 6.26 6.11 6.25 21.1M
2025-02-18 6.36 6.41 6.08 6.12 27.8M
2025-02-17 6.37 6.46 6.31 6.39 26.9M
2025-02-14 6.26 6.49 6.17 6.38 35.2M
2025-02-13 6.41 6.41 6.24 6.27 20.7M
2025-02-12 6.27 6.41 6.25 6.39 19.1M
2025-02-11 6.38 6.38 6.24 6.30 21.1M
2025-02-10 6.25 6.39 6.24 6.38 24.4M
2025-02-07 6.11 6.33 6.06 6.25 30.0M
2025-02-06 5.90 6.10 5.81 6.10 26.9M
2025-02-05 5.83 5.93 5.78 5.90 27.1M
2025-01-27 5.92 6.01 5.75 5.75 25.0M
2025-01-24 5.82 5.92 5.78 5.91 23.5M
2025-01-23 5.94 6.11 5.81 5.82 35.7M
2025-01-22 5.90 5.94 5.81 5.90 35.6M
2025-01-21 5.89 6.10 5.83 5.93 72.2M
2025-01-20 5.90 6.03 5.84 5.85 63.3M
2025-01-17 6.45 6.58 6.42 6.49 15.6M
2025-01-16 6.47 6.57 6.43 6.51 20.6M
2025-01-15 6.46 6.55 6.41 6.43 17.4M
2025-01-14 6.14 6.49 6.14 6.48 26.4M
2025-01-13 6.03 6.23 5.90 6.12 18.8M
2025-01-10 6.31 6.38 6.08 6.09 18.1M
2025-01-09 6.15 6.38 6.13 6.32 22.7M
2025-01-08 6.30 6.30 6.02 6.20 24.3M
2025-01-07 6.16 6.31 6.15 6.30 20.3M
2025-01-06 6.23 6.27 6.07 6.15 22.5M
2025-01-03 6.41 6.47 6.10 6.14 24.2M
2025-01-02 6.55 6.65 6.32 6.39 23.0M