Shengtak New Material Co Ltd (300881)

300881
🏛️ 중국 →
34.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.07 29.67 28.78 29.17 1.6M
2022-12-29 29.56 29.80 28.73 28.76 1.5M
2022-12-28 29.34 30.09 28.75 29.36 1.5M
2022-12-27 28.75 29.63 28.46 29.36 1.0M
2022-12-26 27.82 29.39 27.46 29.00 1.1M
2022-12-23 28.00 28.28 27.33 27.82 1.0M
2022-12-22 29.55 29.61 27.87 27.87 1.3M
2022-12-21 28.98 30.10 28.39 28.75 2.5M
2022-12-20 28.50 29.44 28.04 29.15 2.1M
2022-12-19 29.09 29.59 27.96 28.35 1.5M
2022-12-16 29.91 29.91 28.76 29.10 1.3M
2022-12-15 29.72 30.33 29.59 29.82 1.3M
2022-12-14 30.49 30.86 29.56 29.72 1.5M
2022-12-13 31.12 31.19 30.26 30.49 1.3M
2022-12-12 32.15 32.15 30.73 30.86 1.9M
2022-12-09 31.96 32.73 31.50 32.14 1.4M
2022-12-08 31.98 32.39 31.21 32.14 1.8M
2022-12-07 32.18 32.22 31.56 31.75 1.2M
2022-12-06 32.64 32.64 31.35 32.24 1.9M
2022-12-05 33.60 33.78 32.30 32.64 2.0M
2022-12-02 34.91 34.91 33.17 33.55 1.8M
2022-12-01 34.06 35.29 34.06 34.53 1.7M
2022-11-30 34.90 35.03 32.69 34.06 2.6M
2022-11-29 35.75 36.21 33.64 34.90 2.7M
2022-11-28 36.17 37.24 35.82 36.00 1.9M
2022-11-25 37.27 37.53 36.07 36.46 1.4M
2022-11-24 37.21 38.64 36.96 37.36 1.8M
2022-11-23 37.63 37.74 35.53 37.06 1.8M
2022-11-22 37.98 38.45 36.76 37.26 2.2M
2022-11-21 36.00 37.66 35.36 36.92 1.9M
2022-11-18 37.28 37.76 35.96 36.33 1.9M
2022-11-17 37.92 38.63 36.19 37.28 2.8M
2022-11-16 38.18 38.64 36.96 37.64 2.6M
2022-11-15 35.91 39.04 35.56 38.18 3.8M
2022-11-14 34.98 37.13 34.86 35.48 3.3M
2022-11-11 36.36 36.56 33.70 33.82 3.0M
2022-11-10 36.26 36.85 35.09 35.46 2.4M
2022-11-09 36.05 37.82 35.74 36.89 2.8M
2022-11-08 36.18 37.09 35.20 35.53 3.0M
2022-11-07 35.28 37.18 34.76 36.26 5.0M
2022-11-04 34.36 37.23 34.36 35.45 6.0M
2022-11-03 33.22 34.05 32.54 32.80 2.6M
2022-11-02 33.00 33.90 32.41 33.33 4.0M
2022-11-01 31.45 33.06 31.11 32.89 3.9M
2022-10-31 31.36 32.36 30.83 31.09 3.2M
2022-10-28 33.18 33.26 31.63 32.14 3.4M
2022-10-27 35.45 35.55 32.98 33.18 5.0M
2022-10-26 32.42 39.07 32.09 35.55 7.7M
2022-10-25 34.55 35.09 31.67 32.91 6.3M
2022-10-24 29.12 34.26 28.91 34.26 6.2M
2022-10-21 29.27 30.46 28.37 28.55 3.2M
2022-10-20 27.46 29.36 27.19 29.05 3.4M
2022-10-19 28.76 28.76 27.27 27.62 2.3M
2022-10-18 28.23 29.49 27.60 28.96 2.5M
2022-10-17 27.62 29.64 27.34 28.23 2.8M
2022-10-14 26.93 28.02 26.56 27.67 2.6M
2022-10-13 26.58 27.27 26.15 26.87 2.4M
2022-10-12 26.16 27.04 25.36 27.04 3.2M
2022-10-11 24.96 26.34 24.96 26.13 2.5M
2022-10-10 25.53 26.37 24.97 25.16 2.4M
2022-09-30 26.79 26.80 25.43 25.61 2.1M
2022-09-29 27.33 27.73 26.04 27.00 2.8M
2022-09-28 28.36 28.54 26.68 27.05 3.5M
2022-09-27 28.06 28.73 27.74 28.35 2.9M
2022-09-26 29.92 29.96 28.16 28.64 4.5M
2022-09-23 30.09 31.80 28.86 29.26 5.7M
2022-09-22 29.06 30.91 28.20 30.00 5.3M
2022-09-21 29.27 29.54 27.46 29.21 4.9M
2022-09-20 29.06 30.18 28.01 29.47 6.5M
2022-09-19 30.80 31.27 28.81 29.09 7.6M
2022-09-16 27.73 31.36 27.73 30.04 11.0M
2022-09-15 27.87 28.46 26.64 27.14 9.5M
2022-09-14 25.70 28.08 25.60 26.90 8.5M
2022-09-13 25.46 26.91 25.46 25.59 8.8M
2022-09-09 27.64 29.18 26.09 27.26 14.6M
2022-09-08 22.27 26.73 22.27 26.73 9.0M
2022-09-07 22.07 22.55 21.80 22.27 1.0M
2022-09-06 22.43 22.52 21.77 22.06 1.1M
2022-09-05 21.91 22.50 21.69 22.24 1.1M
2022-09-02 21.73 22.11 21.66 21.81 0.9M
2022-09-01 21.24 21.99 21.24 21.73 1.3M
2022-08-31 22.43 22.86 21.17 21.20 1.8M
2022-08-30 22.98 23.42 22.25 22.46 1.7M
2022-08-29 22.37 23.47 22.00 23.14 1.8M
2022-08-26 22.24 23.61 22.10 22.63 2.0M
2022-08-25 22.82 23.01 21.91 22.24 1.7M
2022-08-24 23.62 24.30 22.63 22.84 2.8M
2022-08-23 22.96 23.78 22.82 23.62 2.5M
2022-08-22 23.46 23.58 22.78 23.03 2.6M
2022-08-19 24.10 24.39 23.50 23.50 4.0M
2022-08-18 25.09 25.82 24.18 24.47 6.3M
2022-08-17 23.57 24.81 23.33 24.36 3.6M
2022-08-16 23.26 23.76 22.98 23.56 1.5M
2022-08-15 22.78 23.26 22.66 23.15 1.2M
2022-08-12 23.16 23.50 22.84 22.84 1.2M
2022-08-11 23.22 23.33 22.96 23.13 1.4M
2022-08-10 23.18 23.36 22.83 23.23 1.6M
2022-08-09 22.91 23.36 22.69 23.00 1.7M
2022-08-08 22.31 22.96 21.93 22.89 1.7M
2022-08-05 21.98 22.46 21.73 22.31 1.6M
2022-08-04 21.72 22.02 21.43 21.75 1.3M
2022-08-03 21.74 22.55 21.64 21.73 1.5M
2022-08-02 22.64 22.88 21.58 21.73 2.1M
2022-08-01 22.66 23.12 22.43 22.68 1.5M
2022-07-29 23.09 23.36 22.73 22.79 1.3M
2022-07-28 22.72 23.13 22.70 23.07 1.5M
2022-07-27 22.66 22.89 22.46 22.78 1.0M
2022-07-26 22.62 22.68 22.23 22.66 1.1M
2022-07-25 22.60 22.93 22.50 22.65 1.8M
2022-07-22 22.56 22.83 22.28 22.59 1.5M
2022-07-21 22.32 22.61 22.02 22.35 1.4M
2022-07-20 22.45 22.69 22.18 22.33 1.6M
2022-07-19 22.02 22.87 22.02 22.44 2.2M
2022-07-18 21.55 22.35 21.36 22.16 2.4M
2022-07-15 21.92 21.96 21.39 21.43 1.4M
2022-07-14 21.42 21.90 21.17 21.88 1.9M
2022-07-13 20.53 21.52 20.50 21.36 1.7M
2022-07-12 21.08 21.39 20.49 20.49 1.5M
2022-07-11 21.32 21.52 20.91 21.06 1.1M
2022-07-08 22.06 22.06 21.34 21.46 1.6M
2022-07-07 21.06 22.09 21.02 21.89 2.3M
2022-07-06 21.80 22.13 21.09 21.27 2.6M
2022-07-05 21.23 22.36 21.13 22.13 4.3M
2022-07-04 20.90 21.31 20.78 21.26 1.2M
2022-07-01 20.73 21.25 20.64 21.06 1.3M
2022-06-30 20.73 21.08 20.73 20.78 1.2M
2022-06-29 21.77 21.87 20.72 20.76 2.4M
2022-06-28 21.81 21.81 21.43 21.77 1.7M
2022-06-27 21.88 22.02 21.47 21.70 2.2M
2022-06-24 22.02 22.20 21.69 21.88 2.2M
2022-06-23 22.72 23.11 21.56 22.02 2.8M
2022-06-22 21.86 22.68 21.46 22.13 3.4M
2022-06-21 21.98 23.46 21.46 22.52 4.2M
2022-06-20 21.94 22.16 21.69 22.04 1.2M
2022-06-17 21.87 22.03 21.35 21.94 1.5M
2022-06-16 22.10 22.26 21.82 22.04 1.6M
2022-06-15 22.44 22.73 22.04 22.10 1.9M
2022-06-14 22.56 22.56 21.73 22.36 2.3M
2022-06-13 22.34 23.24 22.28 22.71 2.9M
2022-06-10 21.82 23.21 21.55 22.47 3.8M
2022-06-09 22.58 23.16 21.74 21.82 4.7M
2022-06-08 23.38 24.51 22.30 23.00 6.5M
2022-06-07 21.67 23.44 21.56 22.71 4.3M
2022-06-06 21.21 21.90 21.18 21.74 1.8M
2022-06-02 20.75 21.60 20.55 21.41 2.3M
2022-06-01 20.33 21.06 20.33 20.80 1.2M
2022-05-31 20.63 20.64 20.04 20.59 1.1M
2022-05-30 20.78 20.89 20.25 20.67 1.2M
2022-05-27 20.73 21.07 20.55 20.76 1.2M
2022-05-26 20.36 20.66 19.73 20.62 1.6M
2022-05-25 20.33 20.65 20.15 20.46 1.2M
2022-05-24 21.38 21.98 20.21 20.25 3.0M
2022-05-23 20.98 22.16 20.88 21.82 3.8M
2022-05-20 20.38 21.60 20.20 20.89 3.1M
2022-05-19 20.02 20.38 19.93 20.38 1.0M
2022-05-18 20.33 20.47 20.11 20.37 1.0M
2022-05-17 20.40 20.50 19.83 20.29 1.2M
2022-05-16 20.59 20.66 20.00 20.39 1.5M
2022-05-13 20.28 20.52 20.09 20.46 1.5M
2022-05-12 20.11 20.59 19.75 20.27 2.0M
2022-05-11 19.81 21.55 19.80 20.35 3.1M
2022-05-10 19.44 19.96 19.20 19.96 1.6M
2022-05-09 19.21 19.67 19.00 19.60 1.1M
2022-05-06 19.07 19.46 19.00 19.21 1.2M
2022-05-05 19.10 19.81 18.99 19.56 1.6M
2022-04-29 18.33 19.27 18.33 19.10 1.8M
2022-04-28 18.79 19.27 18.15 18.24 2.1M
2022-04-27 18.82 19.31 17.84 19.29 2.8M
2022-04-26 20.99 21.29 18.77 18.86 3.8M
2022-04-25 23.19 23.38 20.91 21.00 3.2M
2022-04-22 22.46 24.25 21.86 23.72 3.7M
2022-04-21 24.46 24.73 22.80 22.90 3.4M
2022-04-20 24.67 24.91 23.91 24.14 4.3M
2022-04-19 23.41 25.64 23.41 25.20 6.4M
2022-04-18 24.09 24.58 23.30 23.76 5.2M
2022-04-15 24.00 27.96 23.95 24.66 8.2M
2022-04-14 23.91 24.55 23.70 24.19 4.2M
2022-04-13 23.10 24.46 22.91 24.13 4.3M
2022-04-12 23.10 24.17 22.97 23.39 3.3M
2022-04-11 23.64 24.70 23.28 23.57 4.7M
2022-04-08 23.33 25.09 22.73 24.24 6.8M
2022-04-07 22.79 25.09 22.60 23.74 7.5M
2022-04-06 20.98 23.87 20.83 23.18 5.6M
2022-04-01 21.48 21.54 20.87 20.95 1.5M
2022-03-31 21.55 21.86 21.36 21.59 0.9M
2022-03-30 21.50 21.64 21.19 21.59 0.8M
2022-03-29 21.73 22.05 21.18 21.27 1.1M
2022-03-28 22.06 22.16 21.46 21.82 1.5M
2022-03-25 22.19 22.56 22.17 22.28 1.4M
2022-03-24 22.20 22.68 22.01 22.09 1.6M
2022-03-23 22.36 22.53 22.07 22.16 1.3M
2022-03-22 22.37 22.48 21.96 22.36 1.3M
2022-03-21 22.26 22.40 22.00 22.36 1.8M
2022-03-18 21.39 22.26 21.39 22.09 2.0M
2022-03-17 21.27 21.86 21.00 21.61 2.4M
2022-03-16 21.26 21.32 20.36 21.18 2.3M
2022-03-15 21.91 22.33 20.69 20.75 2.7M
2022-03-14 23.36 23.36 21.93 22.00 3.6M
2022-03-11 24.13 24.14 23.02 23.65 3.8M
2022-03-10 24.05 25.04 23.92 24.46 5.7M
2022-03-09 23.64 25.00 23.09 24.69 8.1M
2022-03-08 25.22 28.26 25.22 26.99 11.5M
2022-03-07 23.86 24.23 23.28 23.55 2.1M
2022-03-04 23.65 24.05 23.26 23.27 1.8M
2022-03-03 23.59 24.37 23.34 23.72 2.3M
2022-03-02 22.90 23.55 22.90 23.48 1.1M
2022-03-01 22.62 23.05 22.58 22.94 0.6M
2022-02-28 22.99 22.99 22.18 22.73 0.8M
2022-02-25 22.76 23.26 22.57 22.86 1.1M
2022-02-24 23.30 23.46 22.29 22.39 1.3M
2022-02-23 23.28 23.32 23.00 23.30 0.6M
2022-02-22 23.42 23.46 22.95 23.07 0.7M
2022-02-21 23.14 23.44 23.05 23.41 0.6M
2022-02-18 22.76 23.50 22.73 23.25 0.8M
2022-02-17 22.95 23.23 22.78 22.92 0.7M
2022-02-16 22.62 23.02 22.54 22.96 0.6M
2022-02-15 22.68 22.69 22.23 22.57 0.5M
2022-02-14 22.55 22.87 22.35 22.66 0.5M
2022-02-11 22.97 23.26 22.57 22.60 0.8M
2022-02-10 23.31 23.51 22.98 23.15 0.7M
2022-02-09 23.29 23.59 23.08 23.35 1.3M
2022-02-08 22.56 23.69 22.56 23.47 1.8M
2022-02-07 22.21 22.78 22.21 22.66 1.0M
2022-01-28 21.77 22.32 21.52 21.96 0.9M
2022-01-27 22.63 22.63 21.65 21.76 1.0M
2022-01-26 22.09 22.68 22.09 22.46 0.7M
2022-01-25 22.76 22.95 21.99 21.99 1.3M
2022-01-24 23.06 23.17 22.64 22.98 0.8M
2022-01-21 23.82 23.83 22.74 22.96 1.8M
2022-01-20 24.97 26.11 23.91 23.94 4.1M
2022-01-19 25.11 25.97 24.86 25.06 2.0M
2022-01-18 25.61 25.78 24.62 24.64 1.8M
2022-01-17 24.80 25.82 24.56 25.64 2.2M
2022-01-14 25.71 25.93 24.36 24.53 2.0M
2022-01-13 26.03 26.24 25.57 25.71 1.5M
2022-01-12 25.69 26.33 25.69 26.09 1.8M
2022-01-11 25.65 26.19 25.55 25.86 1.8M
2022-01-10 25.34 25.73 24.66 25.64 1.8M
2022-01-07 25.51 26.21 25.20 25.20 3.1M
2022-01-06 25.07 26.15 24.84 25.64 2.1M
2022-01-05 25.67 25.73 24.80 25.16 1.6M
2022-01-04 25.25 25.90 24.91 25.78 1.9M