Shenyu Communication Technology Inc (300563)

300563
🏛️ 중국 →
44.45
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
2021-12-31 14.70 14.70 14.43 14.48 2.1M
2021-12-30 14.42 14.68 14.38 14.59 2.4M
2021-12-29 14.45 14.50 14.19 14.41 2.2M
2021-12-28 14.28 14.53 14.20 14.43 1.9M
2021-12-27 14.06 14.43 14.06 14.28 2.6M
2021-12-24 14.96 15.15 14.20 14.23 5.5M
2021-12-23 15.36 15.45 14.94 14.96 3.8M
2021-12-22 15.57 15.75 15.30 15.35 3.7M
2021-12-21 14.90 15.70 14.90 15.51 4.9M
2021-12-20 15.40 15.67 15.00 15.06 4.0M
2021-12-17 15.51 15.69 15.20 15.41 4.6M
2021-12-16 15.60 15.75 15.50 15.62 3.0M
2021-12-15 15.74 15.90 15.56 15.63 4.9M
2021-12-14 15.35 15.80 15.27 15.73 5.7M
2021-12-13 15.30 15.48 15.08 15.31 3.8M
2021-12-10 15.00 15.37 14.89 15.30 3.0M
2021-12-09 14.98 15.45 14.94 15.17 4.3M
2021-12-08 14.97 15.02 14.77 14.92 2.9M
2021-12-07 15.28 15.36 14.70 14.88 4.2M
2021-12-06 15.52 15.85 15.13 15.20 4.5M
2021-12-03 15.42 15.62 15.29 15.45 4.5M
2021-12-02 15.90 16.03 15.35 15.42 7.0M
2021-12-01 16.20 16.24 15.62 16.07 8.5M
2021-11-30 15.79 15.88 15.43 15.79 6.9M
2021-11-29 15.50 15.86 15.45 15.64 5.8M
2021-11-26 15.87 16.18 15.37 15.80 10.1M
2021-11-25 16.11 16.66 15.99 16.08 16.5M
2021-11-24 16.09 16.85 15.63 16.41 22.9M
2021-11-23 15.00 17.30 14.50 15.94 25.3M
2021-11-22 15.80 15.85 14.78 15.01 14.3M
2021-11-19 14.40 15.37 14.19 15.29 11.1M
2021-11-18 14.53 14.53 14.10 14.12 2.9M
2021-11-17 14.31 14.54 14.20 14.45 2.5M
2021-11-16 14.50 14.63 14.29 14.30 3.1M
2021-11-15 14.16 14.60 14.16 14.55 4.0M
2021-11-12 14.09 14.39 14.06 14.28 3.7M
2021-11-11 13.99 14.25 13.98 14.17 3.3M
2021-11-10 13.92 14.22 13.84 14.11 3.8M
2021-11-09 13.56 13.95 13.47 13.92 2.9M
2021-11-08 13.52 13.57 13.30 13.47 1.7M
2021-11-05 13.40 13.64 13.36 13.52 2.1M
2021-11-04 13.42 13.48 13.27 13.39 2.0M
2021-11-03 13.00 13.50 12.92 13.40 2.9M
2021-11-02 13.20 13.33 12.81 13.01 2.6M
2021-11-01 13.05 13.26 13.01 13.24 2.1M
2021-10-29 12.94 13.15 12.83 13.01 3.0M
2021-10-28 13.08 13.24 12.81 12.86 2.1M
2021-10-27 13.71 13.71 13.14 13.23 2.1M
2021-10-26 13.73 13.80 13.48 13.50 1.5M
2021-10-25 13.47 13.68 13.40 13.62 1.3M
2021-10-22 13.55 13.83 13.47 13.54 1.7M
2021-10-21 13.87 13.91 13.55 13.63 2.0M
2021-10-20 14.06 14.22 13.73 13.73 2.4M
2021-10-19 14.08 14.25 14.04 14.06 1.4M
2021-10-18 14.11 14.26 13.81 14.22 2.1M
2021-10-15 14.25 14.36 14.08 14.11 2.0M
2021-10-14 14.10 14.28 14.10 14.25 2.2M
2021-10-13 13.80 14.31 13.71 14.22 2.8M
2021-10-12 14.09 14.09 13.83 13.96 2.1M
2021-10-11 14.07 14.40 13.89 14.16 4.7M
2021-10-08 13.70 14.15 13.65 14.06 2.2M
2021-09-30 13.49 13.64 13.45 13.56 0.9M
2021-09-29 13.85 13.94 13.38 13.40 2.0M
2021-09-28 13.90 13.95 13.75 13.84 1.1M
2021-09-27 14.23 14.30 13.69 13.86 2.3M
2021-09-24 14.36 14.50 14.09 14.12 1.9M
2021-09-23 14.20 14.48 14.10 14.36 2.3M
2021-09-22 14.10 14.20 13.86 14.06 2.0M
2021-09-17 14.14 14.34 14.07 14.30 1.8M
2021-09-16 14.43 14.55 14.12 14.12 2.6M
2021-09-15 14.50 14.54 14.34 14.38 2.4M
2021-09-14 14.42 14.76 14.38 14.59 2.9M
2021-09-13 14.39 14.54 14.37 14.46 2.1M
2021-09-10 14.58 14.58 14.38 14.50 2.5M
2021-09-09 14.90 14.92 14.46 14.56 4.0M
2021-09-08 14.85 14.98 14.75 14.92 2.7M
2021-09-07 14.92 14.99 14.74 14.87 2.7M
2021-09-06 14.59 14.91 14.46 14.91 3.5M
2021-09-03 14.45 14.68 14.37 14.54 3.1M
2021-09-02 14.40 14.52 14.32 14.41 2.5M
2021-09-01 14.67 14.67 14.07 14.47 4.3M
2021-08-31 14.50 14.76 14.25 14.69 3.8M
2021-08-30 15.20 15.28 14.38 14.58 6.7M
2021-08-27 15.68 15.68 15.02 15.10 7.5M
2021-08-26 15.60 16.07 15.51 15.79 7.7M
2021-08-25 15.51 15.78 15.41 15.67 5.8M
2021-08-24 15.82 15.97 15.45 15.64 7.4M
2021-08-23 16.34 16.34 15.77 16.01 9.3M
2021-08-20 16.15 16.15 15.70 15.99 8.2M
2021-08-19 15.97 16.56 15.63 16.22 17.3M
2021-08-18 14.98 16.05 14.57 16.02 14.5M
2021-08-17 15.31 15.37 14.57 14.59 6.4M
2021-08-16 15.26 15.55 14.93 15.31 7.2M
2021-08-13 15.69 15.95 15.51 15.63 7.3M
2021-08-12 15.75 16.05 15.66 15.80 9.0M
2021-08-11 15.03 16.20 14.90 15.88 17.4M
2021-08-10 14.50 15.24 14.45 15.18 7.6M
2021-08-09 14.46 14.70 14.35 14.60 4.4M
2021-08-06 15.25 15.51 14.51 14.71 9.7M
2021-08-05 14.40 15.12 14.20 15.05 8.9M
2021-08-04 14.34 14.66 14.33 14.53 4.7M
2021-08-03 14.48 14.72 14.32 14.41 5.0M
2021-08-02 13.96 14.59 13.96 14.57 5.7M
2021-07-30 13.55 14.30 13.46 14.11 6.8M
2021-07-29 13.53 14.03 13.40 13.62 5.2M
2021-07-28 14.25 14.25 13.25 13.28 6.6M
2021-07-27 14.25 14.60 14.10 14.34 5.0M
2021-07-26 14.60 14.65 14.03 14.28 4.6M
2021-07-23 15.29 15.29 14.60 14.68 7.6M
2021-07-22 15.26 15.36 15.13 15.27 4.5M
2021-07-21 15.42 15.42 15.22 15.26 4.7M
2021-07-20 15.49 15.50 15.15 15.21 4.9M
2021-07-19 15.35 15.80 15.00 15.61 6.1M
2021-07-16 15.46 15.81 15.28 15.48 4.7M
2021-07-15 15.82 15.85 15.21 15.47 5.8M
2021-07-14 16.19 16.35 15.86 15.93 6.9M
2021-07-13 15.93 16.16 15.66 16.05 9.9M
2021-07-12 15.45 16.29 15.42 16.25 12.1M
2021-07-09 15.19 15.98 15.19 15.44 9.1M
2021-07-08 15.23 15.38 14.83 14.97 5.9M
2021-07-07 15.09 15.42 14.94 15.22 4.6M
2021-07-06 15.30 15.30 14.89 15.18 4.8M
2021-07-05 14.89 15.19 14.88 15.14 4.5M
2021-07-02 14.88 15.28 14.60 14.83 7.0M
2021-07-01 16.24 16.39 15.16 15.16 10.0M
2021-06-30 15.97 16.28 15.85 16.24 6.8M
2021-06-29 16.25 16.59 15.95 15.98 7.3M
2021-06-28 16.05 16.89 15.97 16.38 8.9M
2021-06-25 15.78 16.00 15.55 15.97 7.4M
2021-06-24 16.08 16.31 15.68 15.74 10.1M
2021-06-23 17.00 17.51 16.33 16.33 16.4M
2021-06-22 16.26 16.80 15.80 16.59 14.4M
2021-06-21 15.70 16.33 15.70 16.21 10.1M
2021-06-18 15.45 15.89 15.25 15.88 8.3M
2021-06-17 15.25 15.60 15.11 15.50 7.7M
2021-06-16 15.79 16.12 15.18 15.29 10.4M
2021-06-15 15.48 16.06 15.45 15.78 9.2M
2021-06-11 16.75 16.75 15.65 15.66 17.2M
2021-06-10 16.88 17.24 16.30 16.75 19.1M
2021-06-09 15.99 17.68 15.70 17.09 23.3M
2021-06-08 15.20 16.74 15.12 16.24 25.7M
2021-06-07 14.73 15.10 14.52 15.10 10.2M
2021-06-04 14.85 15.08 14.62 14.71 10.2M
2021-06-03 14.64 15.09 14.50 14.81 14.5M
2021-06-02 14.35 14.88 14.10 14.72 15.4M
2021-06-01 14.29 14.41 14.19 14.32 5.8M
2021-05-31 14.18 14.43 14.12 14.30 5.6M
2021-05-28 14.69 14.69 14.17 14.20 9.2M
2021-05-27 14.38 14.95 14.20 14.65 11.0M
2021-05-26 14.18 14.57 14.13 14.38 8.4M
2021-05-25 14.28 14.29 13.98 14.20 7.3M
2021-05-24 14.38 14.43 14.11 14.24 7.5M
2021-05-21 14.77 14.98 14.43 14.51 11.9M
2021-05-20 14.10 14.43 13.95 14.42 9.0M
2021-05-19 14.48 14.58 14.11 14.14 10.5M
2021-05-18 14.71 14.77 14.31 14.45 9.9M
2021-05-17 15.15 15.22 14.53 14.59 13.8M
2021-05-14 15.26 15.47 15.00 15.33 11.8M
2021-05-13 15.25 15.63 14.90 15.03 14.1M
2021-05-12 14.94 15.62 14.40 15.39 17.4M
2021-05-11 14.75 15.44 14.65 15.04 14.9M
2021-05-10 14.93 15.11 14.64 14.72 13.7M
2021-05-07 15.71 15.77 14.90 14.90 21.4M
2021-05-06 16.80 17.10 15.03 16.05 29.7M
2021-04-30 18.40 18.69 16.62 17.44 26.1M
2021-04-29 21.40 23.30 18.61 19.30 33.8M
2021-04-28 22.00 23.48 20.96 22.20 34.7M
2021-04-27 22.75 23.81 19.90 20.84 34.6M
2021-04-26 18.84 22.75 17.90 22.75 44.7M
2021-04-23 15.60 18.96 14.90 18.96 40.2M
2021-04-22 16.42 16.78 15.50 15.80 17.5M
2021-04-21 16.00 17.80 15.35 16.64 24.6M
2021-04-20 15.92 16.75 15.39 16.41 19.1M
2021-04-19 14.70 17.23 14.37 16.10 23.4M
2021-04-16 15.55 15.96 14.60 14.85 9.3M
2021-04-15 16.03 16.12 15.57 15.63 7.7M
2021-04-14 15.15 16.45 15.07 16.15 13.3M
2021-04-13 15.10 15.42 15.06 15.15 3.5M
2021-04-12 15.53 15.68 15.01 15.08 6.0M
2021-04-09 16.18 16.21 15.58 15.74 7.8M
2021-04-08 15.42 16.05 15.32 15.88 9.3M
2021-04-07 15.71 15.71 15.16 15.42 6.8M
2021-04-06 15.45 15.87 15.32 15.74 5.6M
2021-04-02 15.32 15.47 15.25 15.34 3.6M
2021-04-01 15.46 15.77 15.26 15.32 5.0M
2021-03-31 15.14 15.55 15.02 15.50 5.0M
2021-03-30 15.58 15.58 14.98 15.12 5.9M
2021-03-29 15.25 15.82 15.16 15.63 6.9M
2021-03-26 15.11 15.35 15.03 15.21 5.3M
2021-03-25 15.33 15.44 14.95 14.98 5.8M
2021-03-24 15.84 16.03 15.26 15.37 9.0M
2021-03-23 16.21 16.31 15.73 16.01 9.3M
2021-03-22 16.42 16.63 16.05 16.32 12.6M
2021-03-19 15.78 17.03 15.74 16.53 18.4M
2021-03-18 15.79 16.42 15.56 16.01 20.2M
2021-03-17 14.45 16.79 14.45 15.88 23.8M
2021-03-16 14.59 14.78 14.13 14.35 15.8M
2021-03-15 13.57 13.73 13.32 13.32 3.3M
2021-03-12 13.78 13.80 13.47 13.63 2.9M
2021-03-11 13.08 13.87 13.00 13.80 4.7M
2021-03-10 13.84 13.87 13.08 13.09 4.4M
2021-03-09 13.84 14.11 13.34 13.77 5.6M
2021-03-08 14.16 14.20 13.74 13.78 4.0M
2021-03-05 13.58 13.97 13.47 13.97 4.3M
2021-03-04 13.54 13.83 13.50 13.62 3.6M
2021-03-03 13.46 13.60 13.37 13.58 2.3M
2021-03-02 13.58 13.66 13.35 13.48 2.5M
2021-03-01 13.35 13.66 13.34 13.61 3.7M
2021-02-26 13.06 13.61 13.05 13.36 4.1M
2021-02-25 13.70 13.83 13.13 13.13 4.6M
2021-02-24 13.31 13.67 13.21 13.66 5.4M
2021-02-23 13.05 13.32 12.93 13.32 3.3M
2021-02-22 13.22 13.51 13.04 13.05 4.3M
2021-02-19 12.79 13.25 12.67 13.25 3.0M
2021-02-18 12.53 12.91 12.53 12.80 2.4M
2021-02-10 12.52 12.52 12.29 12.41 1.8M
2021-02-09 12.27 12.51 12.23 12.42 1.7M
2021-02-08 12.41 12.53 12.18 12.30 1.9M
2021-02-05 12.95 13.20 12.38 12.39 3.5M
2021-02-04 12.47 13.13 12.05 13.04 6.3M
2021-02-03 12.48 12.71 12.33 12.65 2.9M
2021-02-02 12.46 12.58 12.28 12.48 2.2M
2021-02-01 12.70 12.74 12.16 12.49 3.7M
2021-01-29 12.76 13.00 12.76 12.78 3.5M
2021-01-28 12.84 12.93 12.66 12.68 2.4M
2021-01-27 12.89 13.00 12.71 12.93 2.9M
2021-01-26 12.63 13.08 12.58 12.78 3.5M
2021-01-25 12.83 12.94 12.55 12.60 4.6M
2021-01-22 13.35 13.37 12.75 12.84 6.3M
2021-01-21 13.39 13.58 13.28 13.34 4.6M
2021-01-20 13.19 13.44 13.06 13.44 4.5M
2021-01-19 13.33 13.45 13.00 13.24 7.8M
2021-01-18 13.37 13.73 13.26 13.64 5.1M
2021-01-15 13.02 13.48 13.02 13.37 5.0M
2021-01-14 13.08 13.38 12.95 13.10 5.2M
2021-01-13 13.37 13.83 13.11 13.14 7.0M
2021-01-12 12.63 13.26 12.63 12.90 4.7M
2021-01-11 13.10 13.36 12.55 12.57 5.2M
2021-01-08 12.91 13.55 12.53 13.09 6.0M
2021-01-07 13.78 13.82 12.73 12.87 6.5M
2021-01-06 14.08 14.24 13.67 13.76 4.4M
2021-01-05 14.08 14.24 13.90 14.12 4.5M
2021-01-04 13.91 14.17 13.83 14.14 4.7M