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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.65 9.70 9.47 9.56 9.7M
2022-12-29 9.49 9.78 9.46 9.64 15.0M
2022-12-28 9.78 9.78 9.49 9.53 13.8M
2022-12-27 9.68 9.87 9.58 9.74 15.4M
2022-12-26 9.24 9.76 9.16 9.68 24.1M
2022-12-23 9.25 9.36 9.00 9.13 18.2M
2022-12-22 9.50 9.56 9.24 9.27 16.5M
2022-12-21 9.50 9.62 9.40 9.52 11.8M
2022-12-20 9.60 9.68 9.50 9.61 12.1M
2022-12-19 9.70 9.70 9.47 9.60 18.7M
2022-12-16 10.06 10.13 9.77 9.82 16.6M
2022-12-15 10.07 10.21 9.93 10.14 16.8M
2022-12-14 10.09 10.27 10.01 10.11 21.1M
2022-12-13 10.15 10.30 9.94 10.02 20.3M
2022-12-12 10.05 10.32 9.94 10.22 23.8M
2022-12-09 9.93 10.16 9.83 10.05 22.1M
2022-12-08 9.97 10.17 9.84 9.90 21.5M
2022-12-07 10.01 10.09 9.87 9.98 20.9M
2022-12-06 10.19 10.25 9.77 10.02 45.5M
2022-12-05 10.57 10.69 10.13 10.20 33.9M
2022-12-02 10.41 10.84 10.39 10.57 23.8M
2022-12-01 10.26 10.75 10.26 10.48 30.1M
2022-11-30 10.32 10.45 10.06 10.26 23.9M
2022-11-29 10.38 10.66 10.20 10.37 29.0M
2022-11-28 10.10 10.65 10.05 10.46 47.4M
2022-11-25 11.18 11.52 9.81 10.18 80.8M
2022-11-24 10.80 10.95 10.68 10.78 16.9M
2022-11-23 11.07 11.10 10.65 10.87 33.3M
2022-11-22 11.62 11.93 10.85 10.97 49.2M
2022-11-21 11.10 11.97 11.06 11.62 53.1M
2022-11-18 10.80 11.60 10.74 11.05 52.1M
2022-11-17 10.35 10.96 10.18 10.85 39.0M
2022-11-16 10.56 10.76 10.28 10.35 31.6M
2022-11-15 10.30 10.70 10.17 10.62 30.1M
2022-11-14 10.44 10.53 10.10 10.36 40.8M
2022-11-11 10.98 10.98 10.44 10.56 58.9M
2022-11-10 10.28 11.10 10.28 10.98 67.2M
2022-11-09 10.26 10.67 10.17 10.42 55.1M
2022-11-08 10.14 10.20 9.76 10.17 49.5M
2022-11-07 10.34 10.42 9.98 10.12 60.4M
2022-11-04 10.40 10.58 10.21 10.33 43.6M
2022-11-03 10.34 10.66 10.31 10.40 48.7M
2022-11-02 11.00 11.10 10.47 10.58 68.2M
2022-11-01 11.05 11.24 10.68 11.03 52.9M
2022-10-31 10.24 11.36 10.20 11.04 68.7M
2022-10-28 10.19 10.57 10.15 10.34 47.5M
2022-10-27 10.47 10.76 10.27 10.30 39.3M
2022-10-26 9.98 10.70 9.91 10.47 69.0M
2022-10-25 9.95 10.34 9.83 10.07 54.9M
2022-10-24 10.23 10.54 9.90 10.10 76.8M
2022-10-21 10.00 10.27 9.87 10.10 54.4M
2022-10-20 9.86 10.34 9.69 10.06 90.0M
2022-10-19 9.69 10.34 9.60 9.90 145.6M
2022-10-18 9.95 10.35 9.59 9.70 191.7M
2022-10-17 8.55 9.41 8.52 9.41 97.0M
2022-10-14 8.42 8.62 8.30 8.55 42.3M
2022-10-13 8.33 8.65 8.21 8.43 63.1M
2022-10-12 8.13 8.50 7.96 8.40 46.5M
2022-10-11 7.90 8.16 7.77 8.14 29.6M
2022-10-10 8.00 8.05 7.77 7.89 21.6M
2022-09-30 8.01 8.10 7.88 7.97 21.9M
2022-09-29 8.15 8.23 7.90 8.05 34.2M
2022-09-28 8.20 8.34 8.07 8.10 44.1M
2022-09-27 7.78 8.25 7.78 8.18 56.2M
2022-09-26 8.00 8.10 7.72 7.77 49.4M
2022-09-23 7.58 8.29 7.57 8.09 98.2M
2022-09-22 7.29 8.01 7.22 7.65 88.9M
2022-09-21 7.05 7.33 6.98 7.28 24.6M
2022-09-20 6.88 7.12 6.88 7.07 21.6M
2022-09-19 6.94 7.04 6.74 6.81 20.3M
2022-09-16 6.90 7.15 6.86 6.93 23.9M
2022-09-15 7.30 7.34 6.80 6.87 32.3M
2022-09-14 7.28 7.35 7.19 7.22 20.4M
2022-09-13 7.44 7.52 7.33 7.42 18.5M
2022-09-09 7.75 7.76 7.30 7.46 32.0M
2022-09-08 8.00 8.00 7.67 7.71 22.1M
2022-09-07 8.03 8.12 7.92 7.94 21.8M
2022-09-06 8.01 8.13 7.96 8.05 15.0M
2022-09-05 8.19 8.27 7.97 8.03 25.8M
2022-09-02 7.63 8.19 7.57 8.08 37.9M
2022-09-01 7.52 7.84 7.52 7.62 18.7M
2022-08-31 8.01 8.09 7.52 7.55 30.6M
2022-08-30 7.89 8.18 7.81 8.05 19.1M
2022-08-29 7.92 8.07 7.61 7.87 23.2M
2022-08-26 8.15 8.30 7.99 8.03 23.8M
2022-08-25 8.25 8.34 7.95 8.22 28.9M
2022-08-24 8.70 8.77 8.21 8.24 34.0M
2022-08-23 8.73 8.74 8.59 8.70 21.6M
2022-08-22 8.50 8.75 8.41 8.65 24.9M
2022-08-19 8.63 8.90 8.49 8.50 31.5M
2022-08-18 8.30 8.75 8.27 8.64 39.4M
2022-08-17 8.40 8.40 8.24 8.31 22.5M
2022-08-16 7.99 8.50 7.94 8.40 51.7M
2022-08-15 8.06 8.10 7.92 7.95 21.7M
2022-08-12 8.25 8.28 8.04 8.04 20.5M
2022-08-11 8.23 8.39 8.19 8.23 22.2M
2022-08-10 8.17 8.27 8.13 8.20 18.4M
2022-08-09 8.26 8.30 8.10 8.23 25.6M
2022-08-08 7.97 8.24 7.91 8.23 29.1M
2022-08-05 8.04 8.14 7.76 7.97 38.9M
2022-08-04 8.06 8.24 7.99 8.06 35.1M
2022-08-03 7.90 8.29 7.90 8.01 46.8M
2022-08-02 8.15 8.26 7.72 7.90 48.4M
2022-08-01 8.20 8.31 8.09 8.17 31.2M
2022-07-29 8.28 8.42 8.18 8.28 34.2M
2022-07-28 8.28 8.45 8.26 8.28 43.8M
2022-07-27 8.17 8.45 8.12 8.26 51.5M
2022-07-26 7.98 8.22 7.81 8.13 56.6M
2022-07-25 8.13 8.24 7.88 7.99 51.6M
2022-07-22 7.88 8.33 7.80 8.17 63.9M
2022-07-21 7.81 8.02 7.74 7.75 40.7M
2022-07-20 7.84 8.02 7.70 7.86 47.3M
2022-07-19 7.47 7.72 7.43 7.65 30.4M
2022-07-18 7.46 7.50 7.16 7.47 41.5M
2022-07-15 7.76 7.78 7.34 7.43 38.7M
2022-07-14 7.30 7.81 7.30 7.75 56.6M
2022-07-13 7.23 7.37 7.21 7.30 20.2M
2022-07-12 7.21 7.32 7.18 7.20 17.4M
2022-07-11 7.34 7.35 7.16 7.28 24.7M
2022-07-08 7.41 7.52 7.31 7.34 25.8M
2022-07-07 7.16 7.42 7.12 7.35 36.0M
2022-07-06 6.92 7.19 6.89 7.14 36.8M
2022-07-05 6.88 7.01 6.81 6.96 29.1M
2022-07-04 6.94 7.08 6.85 6.91 27.1M
2022-07-01 7.03 7.06 6.93 6.97 24.0M
2022-06-30 6.86 7.07 6.86 6.93 29.0M
2022-06-29 7.11 7.14 6.85 6.87 36.3M
2022-06-28 6.78 7.20 6.74 7.13 54.4M
2022-06-27 6.73 6.91 6.70 6.77 31.8M
2022-06-24 6.64 6.78 6.57 6.73 33.2M
2022-06-23 6.43 6.65 6.40 6.60 31.0M
2022-06-22 6.43 6.53 6.32 6.44 23.0M
2022-06-21 6.48 6.52 6.33 6.40 23.7M
2022-06-20 6.50 6.53 6.44 6.48 15.9M
2022-06-17 6.40 6.51 6.30 6.50 21.5M
2022-06-16 6.41 6.55 6.40 6.43 21.9M
2022-06-15 6.47 6.53 6.39 6.44 25.2M
2022-06-14 6.50 6.52 6.32 6.47 22.5M
2022-06-13 6.32 6.53 6.31 6.47 27.1M
2022-06-10 6.32 6.48 6.32 6.36 20.4M
2022-06-09 6.51 6.55 6.32 6.34 23.7M
2022-06-08 6.71 6.73 6.44 6.55 28.0M
2022-06-07 6.59 6.85 6.41 6.72 43.0M
2022-06-06 6.60 6.73 6.53 6.58 29.8M
2022-06-02 6.56 6.64 6.46 6.61 22.2M
2022-06-01 6.50 6.69 6.47 6.64 35.3M
2022-05-31 6.55 6.59 6.43 6.53 20.5M
2022-05-30 6.55 6.61 6.45 6.58 23.0M
2022-05-27 6.60 6.62 6.48 6.54 33.5M
2022-05-26 6.39 6.72 6.33 6.66 48.5M
2022-05-25 6.28 6.42 6.26 6.39 17.8M
2022-05-24 6.51 6.62 6.29 6.32 34.4M
2022-05-23 6.42 6.52 6.37 6.49 20.2M
2022-05-20 6.46 6.46 6.34 6.42 19.7M
2022-05-19 6.43 6.52 6.35 6.44 26.8M
2022-05-18 6.50 6.61 6.26 6.42 44.1M
2022-05-17 6.40 6.54 6.33 6.53 28.7M
2022-05-16 6.51 6.53 6.36 6.44 27.4M
2022-05-13 6.45 6.65 6.43 6.49 35.3M
2022-05-12 6.15 6.59 6.15 6.52 45.9M
2022-05-11 6.41 6.42 6.20 6.22 30.1M
2022-05-10 6.25 6.48 6.20 6.40 31.5M
2022-05-09 6.33 6.35 6.24 6.28 20.3M
2022-05-06 6.20 6.35 6.15 6.30 23.2M
2022-05-05 6.29 6.43 6.20 6.32 29.2M
2022-04-29 6.18 6.44 6.04 6.29 53.7M
2022-04-28 5.62 6.19 5.57 6.13 53.5M
2022-04-27 5.18 5.65 5.16 5.63 18.5M
2022-04-26 5.43 5.56 5.18 5.25 21.7M
2022-04-25 6.09 6.09 5.50 5.50 29.2M
2022-04-22 6.20 6.21 6.08 6.11 15.1M
2022-04-21 6.31 6.42 6.16 6.18 18.1M
2022-04-20 6.35 6.46 6.33 6.35 27.7M
2022-04-19 6.13 6.40 6.08 6.40 31.0M
2022-04-18 6.04 6.12 5.95 6.10 11.8M
2022-04-15 6.02 6.08 5.93 6.05 9.9M
2022-04-14 6.10 6.16 6.03 6.05 17.9M
2022-04-13 5.90 6.10 5.90 6.04 22.8M
2022-04-12 5.70 5.94 5.70 5.94 15.8M
2022-04-11 5.93 6.03 5.65 5.70 16.3M
2022-04-08 6.00 6.01 5.86 5.97 10.1M
2022-04-07 5.98 6.16 5.95 5.97 13.0M
2022-04-06 5.87 6.04 5.86 6.00 11.4M
2022-04-01 5.90 5.95 5.82 5.88 10.1M
2022-03-31 5.94 5.99 5.90 5.93 9.7M
2022-03-30 5.89 5.95 5.88 5.93 9.2M
2022-03-29 5.94 5.99 5.89 5.91 9.4M
2022-03-28 5.90 5.97 5.82 5.93 12.3M
2022-03-25 5.91 6.00 5.89 5.96 14.8M
2022-03-24 5.90 6.04 5.89 5.92 14.8M
2022-03-23 5.93 6.05 5.88 5.95 19.0M
2022-03-22 5.99 6.23 5.89 5.91 25.0M
2022-03-21 5.83 6.13 5.82 5.94 38.3M
2022-03-18 5.53 5.65 5.52 5.63 9.3M
2022-03-17 5.53 5.70 5.50 5.57 18.5M
2022-03-16 5.32 5.53 5.18 5.51 19.1M
2022-03-15 5.61 5.66 5.20 5.26 17.4M
2022-03-14 5.77 5.84 5.64 5.65 10.8M
2022-03-11 5.80 5.85 5.61 5.83 16.0M
2022-03-10 5.92 6.03 5.83 5.83 17.8M
2022-03-09 6.03 6.07 5.50 5.83 24.2M
2022-03-08 6.02 6.15 5.96 6.02 16.9M
2022-03-07 6.08 6.12 5.92 6.04 19.0M
2022-03-04 6.24 6.27 6.06 6.08 22.3M
2022-03-03 6.37 6.39 6.24 6.27 16.7M
2022-03-02 6.41 6.44 6.31 6.36 13.8M
2022-03-01 6.21 6.52 6.20 6.41 22.2M
2022-02-28 6.33 6.37 6.18 6.20 17.6M
2022-02-25 6.45 6.54 6.32 6.33 21.7M
2022-02-24 6.53 6.60 6.29 6.40 36.4M
2022-02-23 6.38 6.57 6.31 6.54 29.9M
2022-02-22 6.48 6.50 6.35 6.38 18.4M
2022-02-21 6.25 6.49 6.21 6.44 29.9M
2022-02-18 6.16 6.29 6.13 6.24 16.9M
2022-02-17 6.26 6.35 6.09 6.19 19.8M
2022-02-16 6.37 6.44 6.23 6.27 15.0M
2022-02-15 6.21 6.36 6.16 6.35 17.2M
2022-02-14 6.21 6.34 6.12 6.25 16.7M
2022-02-11 6.46 6.50 6.13 6.24 32.8M
2022-02-10 6.50 6.56 6.41 6.51 20.4M
2022-02-09 6.37 6.65 6.29 6.56 28.6M
2022-02-08 6.30 6.36 6.20 6.36 20.7M
2022-02-07 6.33 6.47 6.19 6.34 27.1M
2022-01-28 6.11 6.30 5.90 6.21 24.4M
2022-01-27 6.31 6.34 6.03 6.06 25.6M
2022-01-26 6.24 6.42 6.14 6.30 30.5M
2022-01-25 6.39 6.50 6.16 6.21 48.4M
2022-01-24 6.07 6.50 6.01 6.37 85.1M
2022-01-21 5.89 6.03 5.82 5.91 15.3M
2022-01-20 6.05 6.10 5.79 5.84 22.6M
2022-01-19 6.05 6.13 6.03 6.11 15.6M
2022-01-18 6.29 6.45 6.05 6.11 40.8M
2022-01-17 5.95 6.18 5.92 6.17 23.5M
2022-01-14 5.89 6.05 5.86 5.95 13.8M
2022-01-13 6.02 6.14 5.93 5.93 17.6M
2022-01-12 5.92 5.97 5.87 5.92 10.0M
2022-01-11 5.91 5.98 5.90 5.93 8.9M
2022-01-10 5.91 5.96 5.86 5.90 11.2M
2022-01-07 6.06 6.13 5.92 5.93 13.8M
2022-01-06 6.05 6.10 5.99 6.08 14.4M
2022-01-05 6.14 6.25 6.05 6.07 21.7M
2022-01-04 6.03 6.12 6.03 6.08 17.1M