Shenzhen Center Power Tech Co Ltd (002733)

002733
🏛️ 중국 →
21.25
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 22.08 23.99 21.54 23.13 35.4M
2021-12-30 22.50 23.00 22.10 22.23 19.6M
2021-12-29 22.55 23.05 22.02 22.63 20.5M
2021-12-28 24.51 24.58 22.17 22.85 45.6M
2021-12-27 22.53 24.38 22.31 24.38 37.2M
2021-12-24 23.20 23.58 21.81 22.16 28.2M
2021-12-23 22.01 23.64 21.74 23.20 34.5M
2021-12-22 21.25 23.20 20.65 22.36 33.2M
2021-12-21 21.80 21.98 21.16 21.23 21.4M
2021-12-20 22.83 23.74 21.53 22.30 36.1M
2021-12-17 21.65 22.50 21.47 22.20 25.9M
2021-12-16 20.60 22.18 20.54 21.88 28.1M
2021-12-15 21.10 21.49 20.67 20.77 14.8M
2021-12-14 21.43 21.50 20.77 20.83 14.2M
2021-12-13 21.27 21.54 20.40 21.45 26.2M
2021-12-10 21.55 22.08 21.08 21.20 23.5M
2021-12-09 21.32 22.50 21.21 21.35 25.5M
2021-12-08 20.88 21.75 20.64 21.23 29.6M
2021-12-07 23.00 23.05 20.86 20.88 48.6M
2021-12-06 21.28 23.18 21.07 23.18 50.7M
2021-12-03 21.20 21.38 20.89 21.07 13.0M
2021-12-02 21.40 21.99 21.08 21.27 22.8M
2021-12-01 20.18 22.25 20.06 21.38 26.1M
2021-11-30 20.28 20.70 19.88 20.23 16.9M
2021-11-29 19.62 20.05 19.55 19.83 13.8M
2021-11-26 19.28 20.71 19.16 20.20 20.3M
2021-11-25 19.49 19.71 19.20 19.23 9.3M
2021-11-24 19.34 19.75 19.18 19.43 10.0M
2021-11-23 19.77 19.84 19.30 19.44 12.5M
2021-11-22 19.36 20.04 19.09 19.75 22.4M
2021-11-19 18.24 19.57 18.18 19.34 23.9M
2021-11-18 18.72 18.98 18.25 18.29 19.3M
2021-11-17 17.56 18.00 17.41 17.94 8.7M
2021-11-16 17.94 18.01 17.41 17.44 8.8M
2021-11-15 17.79 18.21 17.68 18.05 10.1M
2021-11-12 17.79 18.04 17.60 17.80 7.5M
2021-11-11 17.60 17.96 17.53 17.73 6.9M
2021-11-10 18.00 18.17 17.40 17.72 9.3M
2021-11-09 17.90 18.25 17.81 18.06 10.2M
2021-11-08 18.68 18.89 17.93 18.06 17.5M
2021-11-05 17.65 18.11 17.52 17.64 10.8M
2021-11-04 17.17 17.92 17.01 17.83 14.8M
2021-11-03 16.84 17.39 16.78 17.15 9.4M
2021-11-02 17.52 17.65 16.51 16.82 10.3M
2021-11-01 16.55 17.78 16.51 17.45 14.1M
2021-10-29 16.30 16.75 16.20 16.58 5.6M
2021-10-28 16.99 17.21 16.25 16.34 8.5M
2021-10-27 17.33 17.60 16.90 17.06 8.6M
2021-10-26 17.42 17.69 17.20 17.33 9.6M
2021-10-25 16.58 17.56 16.52 17.41 10.5M
2021-10-22 17.12 17.33 16.71 16.82 6.2M
2021-10-21 17.39 17.50 17.00 17.09 7.0M
2021-10-20 16.89 17.55 16.80 17.38 8.6M
2021-10-19 16.76 17.45 16.71 17.02 10.6M
2021-10-18 16.46 16.76 16.20 16.76 6.8M
2021-10-15 16.80 16.80 16.00 16.32 12.1M
2021-10-14 16.75 17.36 16.50 17.22 6.5M
2021-10-13 16.69 16.82 16.28 16.75 3.6M
2021-10-12 17.02 17.10 16.42 16.61 5.1M
2021-10-11 17.36 17.41 16.75 17.10 5.2M
2021-10-08 16.82 17.57 16.82 17.15 7.6M
2021-09-30 16.30 16.99 16.25 16.81 10.3M
2021-09-29 17.40 17.68 16.91 16.92 6.4M
2021-09-28 17.30 17.78 17.01 17.47 5.9M
2021-09-27 18.16 18.34 17.10 17.46 8.7M
2021-09-24 18.69 18.70 18.10 18.16 6.6M
2021-09-23 18.46 18.87 18.31 18.60 7.7M
2021-09-22 17.95 18.53 17.90 18.42 7.3M
2021-09-17 18.65 19.10 17.80 18.38 10.7M
2021-09-16 19.58 20.16 18.68 18.70 15.5M
2021-09-15 19.37 19.77 19.20 19.64 9.6M
2021-09-14 19.36 19.86 19.09 19.30 9.8M
2021-09-13 19.80 19.86 19.34 19.44 8.3M
2021-09-10 20.22 20.25 19.40 19.67 12.1M
2021-09-09 20.12 20.56 19.82 20.22 12.2M
2021-09-08 20.49 20.76 20.07 20.12 11.4M
2021-09-07 20.51 20.87 20.45 20.62 10.2M
2021-09-06 20.30 20.62 19.75 20.60 10.1M
2021-09-03 20.37 21.17 20.10 20.35 13.1M
2021-09-02 19.75 20.58 19.71 20.40 13.8M
2021-09-01 21.07 21.79 19.79 19.86 20.8M
2021-08-31 22.60 22.64 20.93 21.18 18.8M
2021-08-30 22.30 22.83 21.50 22.53 19.0M
2021-08-27 23.09 23.36 22.40 22.60 22.1M
2021-08-26 21.81 22.75 21.56 22.36 22.6M
2021-08-25 21.48 22.16 21.07 22.05 18.3M
2021-08-24 21.80 22.19 21.41 21.64 17.5M
2021-08-23 21.05 22.16 21.05 21.94 21.6M
2021-08-20 21.63 21.67 20.56 20.94 18.6M
2021-08-19 22.48 22.68 20.50 21.58 22.4M
2021-08-18 22.05 23.28 21.77 22.19 26.5M
2021-08-17 24.09 24.26 21.82 22.25 38.8M
2021-08-16 22.40 24.79 22.21 23.93 43.0M
2021-08-13 21.91 23.09 20.90 22.56 36.9M
2021-08-12 22.93 23.24 21.92 22.07 37.1M
2021-08-11 21.20 22.68 20.70 22.68 39.4M
2021-08-10 20.01 21.20 20.00 20.62 25.7M
2021-08-09 20.99 21.40 19.82 20.48 29.5M
2021-08-06 19.16 20.48 19.13 20.21 26.9M
2021-08-05 19.45 20.14 18.75 19.20 22.8M
2021-08-04 18.73 19.40 18.65 19.36 17.7M
2021-08-03 19.22 19.50 18.71 18.92 13.8M
2021-08-02 19.11 19.87 18.68 19.15 21.0M
2021-07-30 18.48 19.12 18.19 18.94 16.8M
2021-07-29 18.05 18.47 18.00 18.26 11.1M
2021-07-28 18.06 18.35 17.00 17.72 12.5M
2021-07-27 19.17 19.45 18.33 18.45 17.5M
2021-07-26 19.03 19.38 18.11 18.78 17.4M
2021-07-23 18.48 19.58 18.40 19.09 20.6M
2021-07-22 18.52 19.10 18.50 18.64 19.6M
2021-07-21 18.40 18.70 17.94 18.40 20.1M
2021-07-20 17.19 18.89 17.10 18.42 26.2M
2021-07-19 17.50 18.15 17.18 17.27 13.6M
2021-07-16 16.73 17.27 16.54 16.92 7.6M
2021-07-15 16.92 17.14 16.28 16.73 8.6M
2021-07-14 17.70 17.70 16.90 16.99 10.4M
2021-07-13 17.52 17.97 17.40 17.72 10.8M
2021-07-12 18.21 18.21 17.38 17.57 15.7M
2021-07-09 17.30 17.93 17.20 17.82 14.8M
2021-07-08 16.70 17.83 16.64 17.29 15.5M
2021-07-07 16.75 16.94 15.08 16.70 7.4M
2021-07-06 16.90 17.03 16.48 16.75 7.6M
2021-07-05 16.60 17.05 16.46 16.92 11.7M
2021-07-02 15.89 16.77 15.72 16.56 9.1M
2021-07-01 16.59 16.59 15.82 15.91 5.0M
2021-06-30 16.23 16.62 16.15 16.56 5.0M
2021-06-29 16.66 16.86 16.23 16.27 5.2M
2021-06-28 16.41 16.72 16.41 16.65 6.2M
2021-06-25 16.39 16.63 16.20 16.31 4.9M
2021-06-24 16.42 16.71 15.90 16.36 5.7M
2021-06-23 16.35 16.56 16.11 16.42 5.3M
2021-06-22 16.38 16.39 16.15 16.23 3.8M
2021-06-21 15.90 16.48 15.80 16.31 5.2M
2021-06-18 15.60 15.97 15.46 15.96 4.3M
2021-06-17 15.54 15.71 15.38 15.54 3.4M
2021-06-16 15.62 15.74 15.36 15.52 3.6M
2021-06-15 16.46 16.50 15.61 15.61 6.9M
2021-06-11 16.38 16.73 16.23 16.46 5.8M
2021-06-10 16.34 16.44 16.13 16.34 4.7M
2021-06-09 16.36 16.69 16.20 16.48 5.2M
2021-06-08 16.70 16.78 16.29 16.50 5.7M
2021-06-07 16.90 17.00 16.38 16.66 6.9M
2021-06-04 16.35 17.07 16.26 16.90 9.8M
2021-06-03 16.20 17.07 16.09 16.54 8.6M
2021-06-02 16.48 16.63 16.03 16.19 5.5M
2021-06-01 16.55 16.55 16.23 16.48 6.5M
2021-05-31 16.00 16.80 15.93 16.61 10.4M
2021-05-28 15.79 16.45 15.75 16.07 9.4M
2021-05-27 15.61 15.72 15.51 15.70 4.3M
2021-05-26 15.63 15.81 15.56 15.70 4.4M
2021-05-25 15.64 15.68 15.42 15.58 3.4M
2021-05-24 15.58 15.73 15.40 15.61 3.5M
2021-05-21 15.56 15.66 15.36 15.41 3.1M
2021-05-20 15.58 15.58 15.33 15.57 3.6M
2021-05-19 15.45 15.69 15.35 15.64 5.4M
2021-05-18 15.45 15.54 15.28 15.33 2.9M
2021-05-17 15.55 15.75 15.37 15.42 4.5M
2021-05-14 15.23 15.66 15.15 15.56 5.4M
2021-05-13 15.17 15.45 15.13 15.21 3.7M
2021-05-12 15.06 15.42 15.03 15.31 4.0M
2021-05-11 15.11 15.27 15.00 15.12 3.6M
2021-05-10 15.06 15.43 15.03 15.28 3.8M
2021-05-07 15.10 15.32 14.95 15.32 4.6M
2021-05-06 14.94 15.21 14.94 15.14 4.0M
2021-04-30 15.09 15.15 14.89 15.03 4.0M
2021-04-29 15.55 15.55 14.90 15.06 7.6M
2021-04-28 15.28 15.53 15.18 15.47 4.6M
2021-04-27 15.68 15.75 15.20 15.29 6.3M
2021-04-26 16.61 16.61 15.71 15.84 9.5M
2021-04-23 16.73 17.08 16.56 16.74 6.9M
2021-04-22 16.89 17.15 16.67 16.72 4.8M
2021-04-21 16.85 17.09 16.61 16.68 5.8M
2021-04-20 17.50 17.54 16.89 16.95 10.0M
2021-04-19 16.80 18.05 16.77 17.61 14.0M
2021-04-16 16.70 17.09 16.55 16.80 7.9M
2021-04-15 16.86 17.10 16.60 16.67 5.7M
2021-04-14 16.80 17.27 16.61 16.94 7.4M
2021-04-13 17.17 17.28 16.52 16.83 9.0M
2021-04-12 17.93 17.98 17.30 17.54 13.3M
2021-04-09 16.99 18.65 16.98 18.29 22.3M
2021-04-08 16.61 18.26 16.61 17.08 13.0M
2021-04-07 17.80 18.14 16.87 17.00 21.1M
2021-04-06 15.58 16.65 15.58 16.65 4.7M
2021-04-02 15.00 15.23 14.86 15.14 3.8M
2021-04-01 15.12 15.17 14.88 15.02 3.4M
2021-03-31 15.41 15.43 14.90 15.08 6.9M
2021-03-30 16.22 16.25 15.88 15.98 3.1M
2021-03-29 16.49 16.52 16.11 16.17 3.0M
2021-03-26 16.10 16.36 16.01 16.34 3.3M
2021-03-25 16.46 16.46 16.04 16.07 4.0M
2021-03-24 16.45 16.67 16.38 16.46 2.8M
2021-03-23 16.90 16.90 16.42 16.46 4.2M
2021-03-22 16.50 16.86 16.41 16.83 4.3M
2021-03-19 16.50 16.87 16.30 16.59 3.6M
2021-03-18 16.72 16.77 16.52 16.61 3.0M
2021-03-17 16.59 16.95 16.28 16.78 4.6M
2021-03-16 16.74 16.98 16.45 16.66 4.1M
2021-03-15 16.65 17.11 16.45 16.74 4.5M
2021-03-12 16.81 16.97 16.65 16.72 3.9M
2021-03-11 16.50 16.75 16.21 16.69 4.2M
2021-03-10 16.93 16.99 16.12 16.37 6.4M
2021-03-09 17.88 17.90 16.67 16.73 8.6M
2021-03-08 18.07 18.64 17.89 17.90 4.9M
2021-03-05 17.75 18.35 17.65 18.10 3.4M
2021-03-04 18.14 18.23 17.81 17.87 4.1M
2021-03-03 18.22 18.65 18.14 18.26 4.7M
2021-03-02 18.40 18.45 17.99 18.21 3.0M
2021-03-01 18.05 18.33 17.93 18.32 3.3M
2021-02-26 17.95 17.99 17.55 17.72 4.5M
2021-02-25 18.84 18.84 18.23 18.26 3.8M
2021-02-24 18.76 19.10 18.50 18.69 4.3M
2021-02-23 19.25 19.36 18.88 19.00 5.8M
2021-02-22 19.06 20.14 19.06 19.50 9.9M
2021-02-19 18.72 19.01 18.55 18.85 5.1M
2021-02-18 18.43 18.99 18.43 18.84 6.8M
2021-02-10 17.15 18.80 16.99 18.28 8.5M
2021-02-09 16.80 17.34 16.76 17.13 3.9M
2021-02-08 16.85 17.15 16.33 16.89 3.9M
2021-02-05 17.51 17.71 16.75 16.77 5.8M
2021-02-04 18.47 18.47 17.28 17.48 9.3M
2021-02-03 19.05 19.10 18.53 18.54 8.0M
2021-02-02 19.95 19.95 18.91 19.19 11.1M
2021-02-01 19.60 20.25 18.50 20.06 11.1M
2021-01-29 19.45 20.28 19.45 19.83 11.2M
2021-01-28 20.18 20.42 19.26 19.36 11.3M
2021-01-27 19.90 20.78 19.39 20.52 14.1M
2021-01-26 19.68 20.50 19.39 19.86 12.8M
2021-01-25 19.39 20.57 19.16 19.55 13.7M
2021-01-22 19.82 19.83 19.10 19.38 9.0M
2021-01-21 19.90 20.09 19.56 19.82 8.7M
2021-01-20 18.99 20.20 18.72 20.04 14.3M
2021-01-19 19.58 19.65 18.66 18.78 11.0M
2021-01-18 18.72 19.81 18.68 19.54 10.6M
2021-01-15 19.15 19.32 18.50 18.97 11.7M
2021-01-14 20.45 20.98 19.10 19.38 14.1M
2021-01-13 21.10 21.85 20.40 20.55 15.8M
2021-01-12 20.50 20.79 20.00 20.20 12.6M
2021-01-11 22.87 22.99 20.58 20.60 23.8M
2021-01-08 23.94 24.38 22.08 22.87 22.5M
2021-01-07 21.95 23.50 21.95 23.08 24.4M
2021-01-06 22.00 22.36 21.41 21.68 10.9M
2021-01-05 22.17 22.47 21.72 22.26 13.5M
2021-01-04 20.84 22.48 20.69 22.12 17.8M