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
2023-12-29 13.85 14.00 13.77 13.97 1.3M
2023-12-28 13.60 13.91 13.30 13.85 2.0M
2023-12-27 13.47 13.54 13.28 13.50 1.5M
2023-12-26 13.58 13.68 13.33 13.35 2.0M
2023-12-25 13.83 13.85 13.51 13.60 2.4M
2023-12-22 14.05 14.09 13.75 13.81 1.5M
2023-12-21 13.95 14.10 13.73 14.05 2.2M
2023-12-20 14.05 14.13 13.83 13.83 1.4M
2023-12-19 13.95 14.08 13.80 13.99 1.7M
2023-12-18 14.16 14.31 13.90 13.93 2.0M
2023-12-15 14.27 14.34 14.05 14.15 2.0M
2023-12-14 14.14 14.36 14.14 14.26 1.1M
2023-12-13 14.30 14.33 14.08 14.13 1.4M
2023-12-12 14.20 14.30 13.94 14.30 2.1M
2023-12-11 14.08 14.27 13.94 14.12 2.4M
2023-12-08 14.64 14.66 14.09 14.12 2.4M
2023-12-07 14.70 14.80 14.38 14.53 2.0M
2023-12-06 14.50 14.77 14.50 14.69 1.5M
2023-12-05 14.81 14.88 14.53 14.54 2.0M
2023-12-04 14.94 14.99 14.70 14.75 2.2M
2023-12-01 14.83 14.97 14.62 14.87 1.1M
2023-11-30 14.79 14.86 14.65 14.79 1.5M
2023-11-29 15.01 15.07 14.71 14.78 1.4M
2023-11-28 14.90 15.08 14.80 15.02 1.9M
2023-11-27 15.09 15.09 14.79 14.84 1.4M
2023-11-24 15.21 15.25 15.00 15.02 1.5M
2023-11-23 15.00 15.29 14.83 15.18 2.2M
2023-11-22 15.00 15.27 14.95 15.04 2.4M
2023-11-21 15.04 15.31 14.96 15.01 1.8M
2023-11-20 15.01 15.11 14.93 15.04 1.6M
2023-11-17 14.99 15.00 14.78 14.93 2.0M
2023-11-16 15.05 15.22 14.91 14.99 2.0M
2023-11-15 15.17 15.42 14.99 15.08 2.5M
2023-11-14 14.81 15.14 14.73 15.10 2.8M
2023-11-13 14.78 14.95 14.60 14.80 2.6M
2023-11-10 14.91 15.00 14.69 14.80 2.5M
2023-11-09 14.80 15.03 14.80 14.89 1.6M
2023-11-08 14.86 14.87 14.70 14.84 1.5M
2023-11-07 14.67 14.85 14.52 14.80 1.4M
2023-11-06 14.37 14.75 14.30 14.70 2.1M
2023-11-03 14.21 14.37 14.15 14.30 1.6M
2023-11-02 14.25 14.45 14.16 14.17 1.3M
2023-11-01 14.20 14.39 14.11 14.34 1.6M
2023-10-31 14.14 14.27 14.09 14.20 1.7M
2023-10-30 14.25 14.35 14.00 14.14 2.0M
2023-10-27 13.90 14.24 13.90 14.13 2.2M
2023-10-26 14.12 14.27 13.94 14.05 2.1M
2023-10-25 13.64 14.27 13.64 14.26 3.2M
2023-10-24 13.05 13.56 13.04 13.55 2.2M
2023-10-23 13.31 13.32 12.92 12.98 1.8M
2023-10-20 13.42 13.57 13.31 13.33 1.4M
2023-10-19 13.39 13.68 13.36 13.42 1.6M
2023-10-18 13.66 13.69 13.39 13.39 2.1M
2023-10-17 13.76 13.80 13.49 13.66 1.5M
2023-10-16 13.78 13.84 13.61 13.68 2.1M
2023-10-13 14.12 14.15 13.72 13.76 3.9M
2023-10-12 14.35 14.44 14.07 14.12 2.1M
2023-10-11 14.29 14.38 14.12 14.27 1.6M
2023-10-10 14.56 14.60 14.23 14.26 2.8M
2023-10-09 14.61 14.61 14.37 14.43 2.1M
2023-09-28 14.83 14.88 14.55 14.61 2.0M
2023-09-27 14.80 14.94 14.63 14.69 2.6M
2023-09-26 14.72 15.02 14.72 14.74 2.5M
2023-09-25 14.97 14.98 14.59 14.75 1.8M
2023-09-22 14.66 15.04 14.47 14.96 2.1M
2023-09-21 14.76 15.14 14.66 14.67 2.2M
2023-09-20 14.76 15.10 14.62 14.79 3.4M
2023-09-19 14.52 14.81 14.46 14.73 3.3M
2023-09-18 14.30 14.62 14.25 14.54 2.2M
2023-09-15 14.65 14.69 14.21 14.37 2.6M
2023-09-14 15.00 15.05 14.50 14.58 3.6M
2023-09-13 15.12 15.20 14.83 15.00 3.1M
2023-09-12 15.10 15.15 14.91 15.15 2.6M
2023-09-11 15.30 15.30 14.74 15.06 3.1M
2023-09-08 15.43 15.43 14.77 15.11 4.4M
2023-09-07 15.61 15.72 15.34 15.44 4.3M
2023-09-06 15.84 15.93 15.23 15.72 6.8M
2023-09-05 16.66 16.71 15.70 15.83 12.6M
2023-09-04 15.25 16.50 15.05 16.50 6.3M
2023-09-01 15.31 15.46 14.90 15.00 2.5M
2023-08-31 15.99 15.99 15.19 15.26 2.9M
2023-08-30 16.05 16.25 15.70 15.94 3.7M
2023-08-29 15.13 16.22 15.04 16.12 4.6M
2023-08-28 15.90 15.90 14.36 15.18 4.4M
2023-08-25 14.74 14.81 14.30 14.45 1.8M
2023-08-24 14.98 15.17 14.52 14.75 2.7M
2023-08-23 15.20 15.25 14.92 14.95 2.2M
2023-08-22 15.03 15.56 14.83 15.17 3.7M
2023-08-21 14.60 15.16 14.60 15.00 3.0M
2023-08-18 14.85 15.05 14.70 14.70 2.8M
2023-08-17 14.70 14.81 14.45 14.77 2.0M
2023-08-16 14.73 14.99 14.50 14.67 2.6M
2023-08-15 14.90 15.26 14.60 14.73 3.6M
2023-08-14 14.73 14.93 14.55 14.85 2.7M
2023-08-11 15.50 15.54 14.73 14.86 4.8M
2023-08-10 15.77 15.80 15.41 15.48 2.8M
2023-08-09 15.88 16.27 15.64 15.75 3.0M
2023-08-08 16.04 16.40 15.73 15.84 4.6M
2023-08-07 16.93 16.93 15.90 16.06 6.3M
2023-08-04 16.60 17.32 16.60 17.18 6.4M
2023-08-03 16.37 16.69 16.00 16.60 4.7M
2023-08-02 16.25 16.61 16.00 16.53 4.8M
2023-08-01 16.31 17.02 15.84 16.37 10.3M
2023-07-31 16.09 16.64 15.47 16.32 13.1M
2023-07-28 14.89 15.41 14.80 15.13 7.1M
2023-07-27 14.76 15.14 14.41 14.82 6.1M
2023-07-26 14.76 15.25 14.70 15.02 9.5M
2023-07-25 14.30 14.87 14.10 14.76 8.5M
2023-07-24 14.91 14.92 14.10 14.30 11.4M
2023-07-21 13.70 14.11 13.60 13.86 2.9M
2023-07-20 13.83 14.06 13.71 13.76 3.0M
2023-07-19 13.57 13.83 13.56 13.77 2.6M
2023-07-18 13.70 13.70 13.47 13.59 1.0M
2023-07-17 13.55 13.66 13.38 13.66 1.6M
2023-07-14 13.58 13.60 13.43 13.58 1.2M
2023-07-13 13.52 13.65 13.41 13.56 1.6M
2023-07-12 13.77 13.79 13.42 13.43 2.3M
2023-07-11 13.71 13.78 13.64 13.74 1.6M
2023-07-10 13.70 13.74 13.60 13.71 1.2M
2023-07-07 13.64 13.70 13.48 13.60 1.5M
2023-07-06 13.68 13.77 13.65 13.68 1.3M
2023-07-05 13.84 13.93 13.72 13.75 2.1M
2023-07-04 13.71 13.86 13.68 13.84 3.0M
2023-07-03 14.25 14.56 13.63 13.73 6.5M
2023-06-30 14.08 14.26 14.07 14.22 1.9M
2023-06-29 14.00 14.20 13.90 14.06 2.4M
2023-06-28 14.23 14.25 13.71 13.95 1.8M
2023-06-27 13.67 14.12 13.44 14.11 2.1M
2023-06-26 13.80 13.81 13.46 13.48 1.5M
2023-06-21 14.00 14.09 13.76 13.80 1.6M
2023-06-20 14.26 14.26 13.98 14.00 1.7M
2023-06-19 14.37 14.45 14.11 14.25 1.7M
2023-06-16 14.19 14.58 14.15 14.37 2.7M
2023-06-15 14.26 14.26 14.02 14.15 1.9M
2023-06-14 14.36 14.46 14.15 14.18 1.9M
2023-06-13 14.59 14.62 14.31 14.37 2.0M
2023-06-12 14.50 14.68 14.20 14.59 3.0M
2023-06-09 15.29 15.35 14.57 14.59 4.0M
2023-06-08 14.73 15.19 14.59 15.13 4.4M
2023-06-07 14.66 14.95 14.60 14.73 2.4M
2023-06-06 14.90 15.21 14.69 14.73 4.0M
2023-06-05 14.65 14.96 14.47 14.89 3.3M
2023-06-02 14.29 14.66 14.29 14.65 4.4M
2023-06-01 14.36 14.67 14.19 14.30 4.1M
2023-05-31 14.21 14.43 14.15 14.37 3.2M
2023-05-30 13.89 14.32 13.77 14.19 4.7M
2023-05-29 14.10 14.24 13.87 13.94 3.6M
2023-05-26 14.14 14.31 13.89 14.13 3.5M
2023-05-25 14.11 14.24 13.96 14.13 3.1M
2023-05-24 14.15 14.24 14.01 14.16 2.9M
2023-05-23 14.57 14.65 14.20 14.21 3.9M
2023-05-22 15.01 15.11 14.69 14.78 4.7M
2023-05-19 15.85 15.93 14.97 15.07 5.2M
2023-05-18 16.30 16.30 15.78 15.95 3.7M
2023-05-17 17.04 17.13 16.14 16.31 2.9M
2023-05-16 16.90 17.01 16.30 16.40 2.7M
2023-05-15 17.21 17.30 16.60 16.90 4.4M
2023-05-12 17.51 17.86 17.11 17.12 3.5M
2023-05-11 18.14 18.65 17.18 17.47 10.2M
2023-05-10 17.68 18.18 17.33 18.06 7.1M
2023-05-09 18.46 18.64 17.65 17.68 14.0M
2023-05-08 18.16 19.59 17.98 18.38 24.2M
2023-05-05 16.40 17.89 16.24 17.81 12.6M
2023-05-04 16.44 16.44 16.00 16.31 6.5M
2023-04-28 15.57 16.60 15.40 16.44 11.5M
2023-04-27 14.25 15.82 14.21 15.82 10.6M
2023-04-26 13.90 14.51 13.80 14.38 6.6M
2023-04-25 13.00 14.28 12.81 14.15 7.5M
2023-04-24 13.06 13.16 12.94 13.05 1.9M
2023-04-21 13.42 13.59 13.03 13.06 2.1M
2023-04-20 13.61 13.70 13.30 13.40 3.9M
2023-04-19 13.88 13.89 13.63 13.67 3.1M
2023-04-18 14.21 14.22 14.00 14.03 2.2M
2023-04-17 13.96 14.60 13.95 14.21 5.9M
2023-04-14 14.36 14.38 13.94 13.94 3.6M
2023-04-13 14.16 14.34 14.09 14.28 2.8M
2023-04-12 14.18 14.27 14.07 14.16 2.5M
2023-04-11 14.06 14.22 13.94 14.21 2.2M
2023-04-10 14.30 14.35 13.95 14.06 2.7M
2023-04-07 14.39 14.39 14.18 14.28 2.5M
2023-04-06 14.65 14.65 14.18 14.24 4.0M
2023-04-04 14.57 14.70 14.44 14.66 3.5M
2023-04-03 14.79 14.79 14.40 14.67 4.0M
2023-03-31 14.50 14.73 14.45 14.69 3.3M
2023-03-30 15.18 15.21 14.48 14.62 6.3M
2023-03-29 16.40 16.43 15.11 15.19 9.6M
2023-03-28 16.36 16.65 16.32 16.43 6.0M
2023-03-27 16.85 16.85 16.28 16.48 7.3M
2023-03-24 17.51 17.67 16.71 16.80 10.0M
2023-03-23 18.23 18.50 17.31 17.69 16.0M
2023-03-22 16.27 17.12 16.27 17.12 2.8M
2023-03-21 15.90 15.93 15.39 15.56 2.4M
2023-03-20 15.54 16.15 15.54 15.84 2.8M
2023-03-17 15.55 15.82 15.46 15.54 1.2M
2023-03-16 15.89 16.00 15.40 15.56 1.7M
2023-03-15 15.74 16.07 15.46 15.82 1.5M
2023-03-14 15.80 15.93 15.45 15.60 1.8M
2023-03-13 15.82 16.20 15.71 15.90 1.4M
2023-03-10 16.22 16.22 15.83 15.92 1.9M
2023-03-09 16.00 16.23 15.74 16.17 2.2M
2023-03-08 15.74 16.04 15.70 15.94 1.8M
2023-03-07 16.10 16.30 15.72 15.73 1.7M
2023-03-06 16.30 16.31 15.97 16.04 1.9M
2023-03-03 16.34 16.46 16.10 16.19 2.6M
2023-03-02 15.80 16.37 15.70 16.33 4.2M
2023-03-01 15.29 15.83 15.22 15.81 3.9M
2023-02-28 15.10 15.34 15.04 15.30 1.4M
2023-02-27 15.25 15.35 14.97 15.04 1.7M
2023-02-24 15.31 15.32 15.10 15.18 1.2M
2023-02-23 15.50 15.50 15.17 15.25 3.2M
2023-02-22 15.08 15.65 15.08 15.53 3.8M
2023-02-21 15.16 15.51 14.82 15.17 3.0M
2023-02-20 14.75 15.14 14.64 15.03 1.9M
2023-02-17 14.90 15.10 14.74 14.75 1.6M
2023-02-16 15.42 15.53 14.75 14.87 2.9M
2023-02-15 15.66 15.66 15.31 15.45 1.9M
2023-02-14 15.43 15.53 15.30 15.49 1.3M
2023-02-13 15.30 15.40 15.09 15.39 1.6M
2023-02-10 15.27 15.35 15.17 15.22 1.3M
2023-02-09 15.07 15.45 15.04 15.29 1.8M
2023-02-08 15.13 15.40 15.01 15.07 2.5M
2023-02-07 14.75 15.20 14.70 15.18 3.1M
2023-02-06 14.66 14.88 14.52 14.75 1.4M
2023-02-03 14.68 14.74 14.32 14.66 1.8M
2023-02-02 14.76 14.85 14.68 14.75 1.4M
2023-02-01 14.56 14.83 14.54 14.78 2.2M
2023-01-31 14.58 14.70 14.50 14.59 1.5M
2023-01-30 14.58 14.80 14.40 14.64 2.5M
2023-01-20 14.31 14.45 14.26 14.45 1.2M
2023-01-19 14.41 14.41 14.23 14.30 1.2M
2023-01-18 14.18 14.50 14.15 14.43 1.7M
2023-01-17 14.25 14.25 14.09 14.22 1.8M
2023-01-16 14.45 14.60 14.19 14.23 2.7M
2023-01-13 14.55 14.70 14.29 14.44 3.9M
2023-01-12 14.85 14.98 14.21 14.54 9.4M
2023-01-11 14.92 16.15 14.69 15.29 12.6M
2023-01-10 14.79 14.79 14.51 14.68 1.5M
2023-01-09 14.69 14.88 14.62 14.80 2.5M
2023-01-06 14.40 14.63 14.38 14.58 2.7M
2023-01-05 13.95 14.50 13.83 14.41 2.6M
2023-01-04 13.35 14.07 13.27 13.93 2.3M
2023-01-03 13.13 13.38 13.06 13.34 0.9M