Shenzhen Capol International

002949
🏛️ 중국 →
16.31
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 13.11 13.19 12.95 13.14 0.6M
2022-12-29 13.02 13.25 12.92 12.99 0.6M
2022-12-28 13.35 13.36 13.00 13.09 0.9M
2022-12-27 13.39 13.49 13.19 13.34 0.7M
2022-12-26 13.15 13.32 13.07 13.22 0.7M
2022-12-23 13.17 13.40 12.97 13.13 1.3M
2022-12-22 13.55 13.67 13.16 13.26 0.9M
2022-12-21 13.60 13.60 12.88 13.48 1.3M
2022-12-20 13.61 13.61 13.30 13.45 0.7M
2022-12-19 14.15 14.15 13.42 13.54 1.1M
2022-12-16 13.99 14.14 13.78 14.06 1.1M
2022-12-15 14.24 14.26 13.93 13.94 1.2M
2022-12-14 14.40 14.40 14.00 14.19 1.4M
2022-12-13 14.31 14.61 14.23 14.42 1.5M
2022-12-12 14.83 14.95 14.18 14.28 2.2M
2022-12-09 14.50 14.95 14.50 14.86 2.7M
2022-12-08 14.40 14.50 14.24 14.42 1.3M
2022-12-07 14.10 14.45 13.93 14.41 2.4M
2022-12-06 14.72 14.72 14.10 14.14 2.7M
2022-12-05 14.40 14.75 14.40 14.72 2.2M
2022-12-02 14.42 14.62 14.39 14.40 1.6M
2022-12-01 14.62 14.65 14.39 14.47 1.7M
2022-11-30 14.88 14.91 14.47 14.55 2.1M
2022-11-29 14.50 14.85 14.31 14.82 3.0M
2022-11-28 14.69 14.69 14.21 14.36 2.6M
2022-11-25 14.51 14.83 14.41 14.63 3.2M
2022-11-24 14.61 14.75 14.25 14.36 2.8M
2022-11-23 14.69 14.95 14.45 14.61 3.3M
2022-11-22 14.40 15.09 14.36 14.69 3.8M
2022-11-21 14.42 14.51 14.23 14.38 1.8M
2022-11-18 14.83 14.92 14.42 14.51 2.9M
2022-11-17 14.18 14.85 14.08 14.83 5.2M
2022-11-16 14.45 14.46 14.11 14.19 2.8M
2022-11-15 14.30 14.65 14.10 14.45 4.6M
2022-11-14 14.21 15.00 14.15 14.29 6.0M
2022-11-11 13.98 14.30 13.82 14.10 5.4M
2022-11-10 13.74 13.88 13.50 13.85 3.0M
2022-11-09 13.84 13.96 13.62 13.76 2.9M
2022-11-08 13.71 14.03 13.55 13.93 4.3M
2022-11-07 13.60 13.76 13.51 13.73 3.3M
2022-11-04 13.69 13.70 13.52 13.59 3.0M
2022-11-03 13.52 13.92 13.38 13.58 3.7M
2022-11-02 13.74 13.93 13.47 13.59 4.7M
2022-11-01 13.59 14.02 13.52 13.73 4.5M
2022-10-31 13.42 13.75 13.42 13.60 4.0M
2022-10-28 14.38 14.47 13.62 13.62 7.8M
2022-10-27 12.89 13.93 12.78 13.93 4.7M
2022-10-26 12.53 12.73 12.41 12.66 1.5M
2022-10-25 12.59 12.69 12.27 12.40 1.6M
2022-10-24 13.11 13.11 12.43 12.63 1.7M
2022-10-21 12.70 12.94 12.70 12.85 1.2M
2022-10-20 12.67 12.86 12.50 12.68 1.6M
2022-10-19 12.82 12.95 12.51 12.65 1.6M
2022-10-18 12.78 13.16 12.73 12.80 2.0M
2022-10-17 12.56 12.79 12.50 12.78 1.6M
2022-10-14 12.31 12.85 12.31 12.75 2.6M
2022-10-13 12.39 12.40 12.23 12.25 1.7M
2022-10-12 12.34 12.44 12.05 12.41 1.8M
2022-10-11 12.51 12.64 12.01 12.17 2.2M
2022-10-10 12.94 12.94 12.47 12.54 1.6M
2022-09-30 13.00 13.07 12.55 12.62 2.1M
2022-09-29 13.33 13.67 12.88 12.96 2.4M
2022-09-28 13.80 13.97 13.22 13.25 2.6M
2022-09-27 13.10 13.59 13.10 13.55 2.2M
2022-09-26 13.63 13.71 13.03 13.04 2.5M
2022-09-23 13.61 14.15 13.55 13.70 3.4M
2022-09-22 13.84 14.10 13.50 13.51 2.5M
2022-09-21 13.61 14.02 13.20 13.90 3.6M
2022-09-20 13.04 13.78 12.90 13.58 4.1M
2022-09-19 13.50 13.70 12.68 12.90 4.3M
2022-09-16 14.67 14.69 13.68 13.75 5.9M
2022-09-15 13.87 14.49 13.45 14.49 5.2M
2022-09-14 13.50 13.90 13.40 13.79 2.4M
2022-09-13 13.90 14.06 13.65 13.77 2.8M
2022-09-09 13.49 13.95 13.45 13.78 3.7M
2022-09-08 13.86 13.88 13.47 13.60 2.4M
2022-09-07 13.99 14.06 13.69 13.73 3.4M
2022-09-06 14.19 14.25 13.70 13.98 4.3M
2022-09-05 14.10 14.22 13.82 14.16 5.0M
2022-09-02 14.44 14.56 13.91 14.28 7.9M
2022-09-01 14.50 15.80 14.00 14.29 10.5M
2022-08-31 14.16 15.05 13.67 14.80 10.4M
2022-08-30 13.68 15.15 13.58 14.37 9.5M
2022-08-29 13.69 13.95 13.39 13.78 7.0M
2022-08-26 13.99 14.83 13.50 14.33 13.9M
2022-08-25 12.39 13.52 12.39 13.52 5.1M
2022-08-24 12.33 12.43 12.20 12.29 1.1M
2022-08-23 12.52 12.57 12.31 12.40 0.9M
2022-08-22 12.38 12.58 12.26 12.56 0.9M
2022-08-19 12.36 12.53 12.36 12.38 0.8M
2022-08-18 12.78 12.80 12.33 12.43 1.5M
2022-08-17 12.45 12.80 12.33 12.67 1.9M
2022-08-16 12.30 12.57 12.30 12.43 1.0M
2022-08-15 12.51 12.51 12.24 12.31 1.1M
2022-08-12 12.59 12.60 12.42 12.54 1.1M
2022-08-11 12.39 12.68 12.39 12.54 1.3M
2022-08-10 12.37 12.39 12.19 12.37 0.7M
2022-08-09 12.36 12.40 12.24 12.37 0.7M
2022-08-08 12.45 12.48 12.28 12.36 0.8M
2022-08-05 12.27 12.36 12.17 12.35 1.0M
2022-08-04 12.29 12.40 12.14 12.22 1.5M
2022-08-03 12.28 12.50 12.00 12.25 2.0M
2022-08-02 12.84 12.85 12.10 12.35 2.4M
2022-08-01 12.87 12.94 12.65 12.87 1.3M
2022-07-29 13.12 13.20 12.77 12.87 1.7M
2022-07-28 13.06 13.28 12.97 13.11 1.2M
2022-07-27 13.15 13.32 12.97 12.99 1.0M
2022-07-26 13.17 13.18 12.86 13.17 1.2M
2022-07-25 13.19 13.50 13.00 13.13 1.2M
2022-07-22 13.30 13.43 13.06 13.23 1.2M
2022-07-21 13.65 13.68 13.29 13.32 1.4M
2022-07-20 13.51 14.47 13.48 13.62 1.7M
2022-07-19 13.49 13.63 13.42 13.57 1.3M
2022-07-18 13.09 13.54 13.08 13.49 2.1M
2022-07-15 13.64 13.64 13.09 13.12 2.6M
2022-07-14 13.58 13.66 13.38 13.63 2.0M
2022-07-13 13.39 13.69 13.29 13.67 2.1M
2022-07-12 13.21 13.50 13.11 13.26 1.8M
2022-07-11 13.48 13.48 13.12 13.24 1.3M
2022-07-08 13.30 13.57 13.30 13.36 1.5M
2022-07-07 13.26 13.55 13.13 13.23 1.9M
2022-07-06 13.69 13.78 13.24 13.39 2.1M
2022-07-05 14.00 14.19 13.55 13.76 2.9M
2022-07-04 13.48 14.17 13.40 14.09 4.5M
2022-07-01 13.45 13.65 13.31 13.45 1.9M
2022-06-30 13.40 13.50 13.30 13.40 2.0M
2022-06-29 13.22 13.60 13.17 13.26 2.7M
2022-06-28 13.30 13.34 13.11 13.21 1.6M
2022-06-27 13.09 13.30 12.98 13.24 2.2M
2022-06-24 12.88 13.11 12.81 12.96 1.5M
2022-06-23 12.71 12.87 12.60 12.84 1.5M
2022-06-22 13.10 13.14 12.72 12.72 1.8M
2022-06-21 13.14 13.28 12.88 13.09 3.6M
2022-06-20 12.44 13.05 12.40 13.03 4.5M
2022-06-17 12.41 12.42 12.16 12.34 1.8M
2022-06-16 12.44 12.53 12.30 12.48 1.7M
2022-06-15 12.27 12.50 12.21 12.44 2.5M
2022-06-14 12.24 12.31 11.85 12.28 2.7M
2022-06-13 12.57 12.57 12.15 12.34 2.7M
2022-06-10 12.41 12.66 12.41 12.60 1.2M
2022-06-09 12.81 12.82 12.52 12.55 1.7M
2022-06-08 13.15 13.16 12.49 12.81 3.2M
2022-06-07 12.86 13.28 12.77 13.02 3.7M
2022-06-06 12.70 12.90 12.68 12.82 2.2M
2022-06-02 12.74 12.74 12.58 12.68 1.5M
2022-06-01 12.70 12.88 12.56 12.74 1.9M
2022-05-31 12.95 12.97 12.46 12.80 2.1M
2022-05-30 13.20 13.24 12.75 12.87 2.4M
2022-05-27 13.15 13.25 12.99 13.11 2.0M
2022-05-26 13.46 13.46 12.95 13.14 1.8M
2022-05-25 12.97 13.23 12.80 13.22 2.0M
2022-05-24 13.69 13.78 12.79 12.79 3.5M
2022-05-23 13.70 13.78 13.55 13.69 1.7M
2022-05-20 13.91 14.16 13.61 13.70 2.6M
2022-05-19 13.52 14.15 13.51 14.08 3.5M
2022-05-18 14.02 14.20 13.73 13.79 2.8M
2022-05-17 13.83 14.40 13.55 14.10 3.6M
2022-05-16 14.41 14.80 13.80 13.83 4.4M
2022-05-13 13.91 14.56 13.75 14.40 6.1M
2022-05-12 13.18 14.54 13.18 14.00 8.0M
2022-05-11 13.75 14.89 13.68 14.11 9.1M
2022-05-10 12.88 13.59 12.69 13.54 2.8M
2022-05-09 12.59 13.01 12.52 12.94 1.6M
2022-05-06 12.50 12.60 12.30 12.45 1.5M
2022-05-05 12.55 13.00 12.36 12.72 2.1M
2022-04-29 12.11 12.59 12.10 12.50 2.4M
2022-04-28 12.29 12.48 11.88 12.11 2.5M
2022-04-27 12.12 12.53 11.87 12.52 2.4M
2022-04-26 11.98 12.48 11.93 12.10 2.9M
2022-04-25 12.55 12.67 11.81 11.88 2.5M
2022-04-22 13.31 13.31 12.77 12.80 1.9M
2022-04-21 13.84 13.85 13.10 13.19 2.2M
2022-04-20 14.50 14.65 13.70 13.85 3.0M
2022-04-19 14.53 14.65 14.25 14.48 1.8M
2022-04-18 14.12 14.64 13.94 14.53 2.0M
2022-04-15 15.00 15.10 14.21 14.30 4.3M
2022-04-14 15.35 15.50 14.91 15.09 3.6M
2022-04-13 16.20 16.20 15.43 15.47 4.7M
2022-04-12 16.16 16.40 15.42 16.25 5.5M
2022-04-11 15.83 16.64 15.83 16.50 8.6M
2022-04-08 15.35 16.35 15.35 15.89 5.8M
2022-04-07 15.53 16.15 15.41 15.42 4.7M
2022-04-06 14.98 15.80 14.98 15.69 3.9M
2022-04-01 15.25 15.32 14.70 14.96 3.3M
2022-03-31 15.29 15.79 15.17 15.41 4.2M
2022-03-30 15.00 15.29 14.76 15.29 2.9M
2022-03-29 15.30 15.39 14.70 14.85 2.7M
2022-03-28 15.25 15.48 14.80 15.25 3.0M
2022-03-25 15.65 15.72 15.18 15.26 3.0M
2022-03-24 15.95 16.03 15.56 15.57 2.9M
2022-03-23 16.15 16.58 15.85 15.93 5.0M
2022-03-22 16.12 16.78 15.89 16.24 6.7M
2022-03-21 16.00 16.75 15.65 16.38 8.9M
2022-03-18 14.37 15.82 14.25 15.82 6.1M
2022-03-17 14.32 14.61 14.21 14.38 3.1M
2022-03-16 14.02 14.22 13.55 14.12 3.1M
2022-03-15 14.46 14.68 13.73 13.73 2.8M
2022-03-14 15.00 15.15 14.59 14.63 2.2M
2022-03-11 15.09 15.35 14.58 15.23 2.9M
2022-03-10 15.75 16.25 15.30 15.35 4.6M
2022-03-09 15.36 15.57 14.56 15.35 3.9M
2022-03-08 16.04 16.07 15.26 15.35 3.5M
2022-03-07 16.38 16.49 15.89 16.09 2.8M
2022-03-04 16.78 16.78 16.16 16.26 3.9M
2022-03-03 17.89 18.11 16.56 16.86 8.0M
2022-03-02 18.00 18.36 17.58 17.89 4.1M
2022-03-01 17.84 18.30 17.58 18.25 3.6M
2022-02-28 18.16 18.16 17.34 17.84 4.9M
2022-02-25 18.05 18.68 17.71 18.28 6.6M
2022-02-24 18.83 19.20 17.48 17.85 9.4M
2022-02-23 20.12 20.20 18.81 19.00 11.7M
2022-02-22 20.54 20.94 19.80 20.13 13.8M
2022-02-21 19.48 22.09 19.45 21.44 19.6M
2022-02-18 18.85 20.08 18.65 20.08 8.5M
2022-02-17 18.75 19.56 18.02 18.25 6.0M
2022-02-16 17.83 19.50 17.83 19.19 7.0M
2022-02-15 18.35 18.54 17.64 17.73 4.4M
2022-02-14 18.24 18.56 17.84 18.42 4.3M
2022-02-11 19.17 20.40 18.30 18.66 7.9M
2022-02-10 19.30 20.21 18.91 19.62 6.4M
2022-02-09 20.34 20.43 19.30 19.49 7.3M
2022-02-08 19.91 20.04 18.66 19.39 7.0M
2022-02-07 17.11 19.43 16.80 19.43 6.0M
2022-01-28 18.43 18.65 17.58 17.66 4.0M
2022-01-27 18.97 19.54 18.00 18.01 3.9M
2022-01-26 17.46 19.19 17.46 18.69 6.0M
2022-01-25 19.80 20.04 18.90 19.26 5.1M
2022-01-24 19.91 20.70 19.50 19.81 6.7M
2022-01-21 19.00 20.73 18.62 19.84 10.3M
2022-01-20 19.40 20.14 18.85 18.85 6.0M
2022-01-19 20.00 21.00 19.66 19.83 8.9M
2022-01-18 18.55 20.41 18.14 20.04 10.0M
2022-01-17 18.33 18.70 17.96 18.55 4.7M
2022-01-14 18.60 19.03 18.27 18.33 4.4M
2022-01-13 18.98 19.03 18.56 18.64 4.8M
2022-01-12 20.13 20.30 18.83 18.93 7.9M
2022-01-11 21.25 21.60 20.00 20.25 6.3M
2022-01-10 20.40 21.87 20.11 21.23 7.5M
2022-01-07 19.47 21.42 19.47 20.97 11.4M
2022-01-06 18.98 19.59 18.48 19.47 5.1M
2022-01-05 18.69 19.50 18.20 18.65 6.2M
2022-01-04 18.31 18.60 17.96 18.41 6.2M