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
2023-12-29 14.97 15.10 14.86 15.04 5.2M
2023-12-28 14.33 14.99 14.30 14.95 7.9M
2023-12-27 14.51 14.51 14.16 14.39 3.7M
2023-12-26 14.66 14.66 14.41 14.47 3.7M
2023-12-25 14.44 15.07 14.41 14.70 5.9M
2023-12-22 14.50 14.64 14.15 14.47 4.9M
2023-12-21 14.03 14.64 14.00 14.50 5.7M
2023-12-20 14.26 14.29 14.07 14.07 2.4M
2023-12-19 14.05 14.25 13.96 14.20 2.9M
2023-12-18 14.52 14.52 14.00 14.05 5.0M
2023-12-15 14.69 14.80 14.50 14.55 2.6M
2023-12-14 14.72 14.87 14.65 14.65 3.9M
2023-12-13 14.65 14.66 14.43 14.54 2.8M
2023-12-12 14.67 14.70 14.52 14.62 2.7M
2023-12-11 14.53 14.71 14.17 14.71 6.1M
2023-12-08 14.78 14.99 14.57 14.57 5.6M
2023-12-07 14.93 14.96 14.64 14.69 5.1M
2023-12-06 14.51 15.28 14.51 14.86 9.1M
2023-12-05 14.65 14.89 14.57 14.60 4.5M
2023-12-04 14.81 14.93 14.70 14.72 6.1M
2023-12-01 14.95 15.02 14.80 14.85 4.6M
2023-11-30 15.17 15.20 14.83 14.97 7.1M
2023-11-29 15.68 15.68 15.14 15.21 12.0M
2023-11-28 14.93 15.80 14.70 15.66 15.1M
2023-11-27 14.87 14.88 14.65 14.80 4.0M
2023-11-24 15.00 15.08 14.76 14.86 4.6M
2023-11-23 14.75 15.18 14.75 15.07 4.4M
2023-11-22 14.90 15.04 14.80 14.80 3.2M
2023-11-21 15.03 15.16 14.89 14.96 4.0M
2023-11-20 14.94 15.06 14.90 15.03 3.4M
2023-11-17 14.75 15.00 14.73 14.96 3.3M
2023-11-16 15.01 15.07 14.77 14.79 3.6M
2023-11-15 15.01 15.13 14.97 15.07 3.7M
2023-11-14 14.99 15.04 14.79 14.87 2.9M
2023-11-13 14.86 15.03 14.86 14.98 2.8M
2023-11-10 14.90 14.92 14.69 14.86 3.1M
2023-11-09 14.93 15.02 14.83 14.87 3.0M
2023-11-08 14.90 15.08 14.76 14.97 4.2M
2023-11-07 14.99 14.99 14.81 14.90 4.0M
2023-11-06 14.58 15.03 14.58 15.00 7.3M
2023-11-03 14.31 14.58 14.25 14.49 4.6M
2023-11-02 14.41 14.54 14.24 14.24 4.3M
2023-11-01 14.36 14.46 14.27 14.38 3.3M
2023-10-31 14.30 14.48 14.25 14.37 4.8M
2023-10-30 14.25 14.35 14.07 14.28 3.9M
2023-10-27 13.80 14.33 13.70 14.28 4.5M
2023-10-26 13.73 13.90 13.44 13.89 3.2M
2023-10-25 13.70 14.04 13.66 13.83 3.8M
2023-10-24 13.18 13.62 13.18 13.58 3.5M
2023-10-23 13.97 14.02 13.11 13.19 6.4M
2023-10-20 13.82 14.30 13.82 14.05 4.0M
2023-10-19 13.98 14.14 13.89 13.89 2.5M
2023-10-18 14.31 14.33 14.01 14.03 3.2M
2023-10-17 14.31 14.59 14.26 14.36 4.0M
2023-10-16 14.49 14.49 14.26 14.31 3.5M
2023-10-13 14.63 14.63 14.33 14.50 3.4M
2023-10-12 14.44 14.66 14.33 14.66 5.3M
2023-10-11 14.47 14.64 14.32 14.38 3.0M
2023-10-10 14.46 14.55 14.38 14.39 2.9M
2023-10-09 14.35 14.48 14.30 14.44 3.3M
2023-09-28 14.29 14.40 14.21 14.36 2.9M
2023-09-27 14.12 14.35 14.02 14.24 2.9M
2023-09-26 14.04 14.16 14.01 14.05 2.1M
2023-09-25 14.24 14.24 13.96 14.06 2.8M
2023-09-22 13.87 14.26 13.81 14.25 3.7M
2023-09-21 13.99 14.10 13.84 13.87 2.6M
2023-09-20 14.04 14.17 14.00 14.01 2.6M
2023-09-19 14.27 14.33 13.98 14.04 3.1M
2023-09-18 14.04 14.42 13.94 14.31 3.8M
2023-09-15 14.12 14.20 13.96 14.03 1.7M
2023-09-14 14.20 14.27 13.97 14.07 2.4M
2023-09-13 14.48 14.54 14.11 14.20 3.7M
2023-09-12 14.46 14.64 14.41 14.53 3.7M
2023-09-11 14.21 14.48 14.11 14.42 3.3M
2023-09-08 14.11 14.32 14.11 14.20 2.1M
2023-09-07 14.56 14.56 14.20 14.20 3.4M
2023-09-06 14.51 14.59 14.39 14.56 3.1M
2023-09-05 14.53 14.56 14.35 14.54 3.6M
2023-09-04 14.50 14.66 14.19 14.52 5.8M
2023-09-01 14.35 14.43 14.18 14.25 3.4M
2023-08-31 14.47 14.52 14.23 14.38 3.1M
2023-08-30 14.38 14.65 14.38 14.48 3.6M
2023-08-29 14.05 14.46 14.01 14.42 4.0M
2023-08-28 14.45 14.58 13.98 14.04 6.5M
2023-08-25 13.94 14.08 13.72 13.77 3.0M
2023-08-24 13.89 14.14 13.82 13.97 3.8M
2023-08-23 14.30 14.30 13.81 13.83 5.1M
2023-08-22 14.60 14.69 14.05 14.30 7.7M
2023-08-21 14.87 14.99 14.48 14.48 3.8M
2023-08-18 15.15 15.27 14.77 14.77 3.6M
2023-08-17 15.07 15.20 14.92 15.15 2.9M
2023-08-16 15.02 15.27 15.02 15.09 2.4M
2023-08-15 15.35 15.56 15.08 15.15 4.2M
2023-08-14 15.60 15.60 15.29 15.44 4.0M
2023-08-11 16.07 16.11 15.68 15.68 4.1M
2023-08-10 15.74 16.22 15.72 15.95 6.6M
2023-08-09 16.28 16.38 15.76 15.82 9.7M
2023-08-08 16.30 16.60 15.96 16.44 8.5M
2023-08-07 16.18 16.36 16.02 16.29 3.9M
2023-08-04 16.20 16.33 16.11 16.18 3.6M
2023-08-03 16.10 16.26 16.09 16.20 2.6M
2023-08-02 16.30 16.37 16.06 16.19 4.9M
2023-08-01 16.81 16.82 16.21 16.35 6.9M
2023-07-31 16.73 17.12 16.56 16.83 6.1M
2023-07-28 16.50 16.87 16.43 16.84 4.1M
2023-07-27 16.61 16.87 16.46 16.49 2.6M
2023-07-26 16.92 16.98 16.64 16.67 2.3M
2023-07-25 16.91 17.05 16.81 16.97 2.3M
2023-07-24 16.80 16.88 16.59 16.70 2.1M
2023-07-21 16.89 17.12 16.77 16.79 3.3M
2023-07-20 17.22 17.39 16.96 16.96 3.7M
2023-07-19 17.22 17.47 16.99 17.14 3.8M
2023-07-18 17.04 17.41 16.88 17.22 4.6M
2023-07-17 17.13 17.19 16.83 17.03 5.0M
2023-07-14 17.44 17.62 17.21 17.29 5.3M
2023-07-13 17.38 17.60 17.30 17.57 7.0M
2023-07-12 17.23 17.65 17.20 17.34 6.2M
2023-07-11 17.13 17.38 17.12 17.34 3.8M
2023-07-10 17.09 17.45 17.03 17.13 4.6M
2023-07-07 17.10 17.25 16.95 17.03 3.7M
2023-07-06 17.18 17.33 17.02 17.15 4.3M
2023-07-05 17.36 17.48 17.18 17.25 5.0M
2023-07-04 17.39 17.53 17.25 17.37 5.2M
2023-07-03 17.38 17.55 17.30 17.42 7.7M
2023-06-30 17.12 17.45 16.98 17.29 8.4M
2023-06-29 17.06 17.38 17.03 17.04 11.0M
2023-06-28 16.91 17.66 16.67 17.33 19.8M
2023-06-27 15.97 17.20 15.96 16.96 14.5M
2023-06-26 16.03 16.38 15.90 15.97 6.6M
2023-06-21 16.19 16.79 16.03 16.24 9.3M
2023-06-20 16.21 16.35 16.16 16.19 2.1M
2023-06-19 16.32 16.37 16.16 16.26 3.0M
2023-06-16 16.29 16.39 16.18 16.31 3.2M
2023-06-15 15.83 16.30 15.74 16.29 5.2M
2023-06-14 16.10 16.15 15.74 15.78 4.2M
2023-06-13 16.09 16.24 16.00 16.09 2.2M
2023-06-12 15.90 16.18 15.82 16.09 3.4M
2023-06-09 15.75 15.93 15.50 15.90 4.1M
2023-06-08 15.87 16.10 15.76 15.79 3.4M
2023-06-07 16.32 16.38 15.88 15.96 4.0M
2023-06-06 16.86 16.92 16.37 16.42 3.9M
2023-06-05 17.09 17.12 16.85 16.87 2.9M
2023-06-02 16.73 17.02 16.70 16.90 3.9M
2023-06-01 16.60 16.79 16.30 16.69 2.7M
2023-05-31 16.56 16.73 16.52 16.55 2.0M
2023-05-30 16.62 16.76 16.38 16.70 3.2M
2023-05-29 17.06 17.08 16.59 16.64 4.5M
2023-05-26 17.15 17.17 16.86 17.09 3.7M
2023-05-25 16.77 17.16 16.72 17.11 4.7M
2023-05-24 16.81 17.15 16.76 16.86 3.4M
2023-05-23 17.06 17.28 16.93 16.96 3.7M
2023-05-22 16.81 17.18 16.70 17.11 3.8M
2023-05-19 16.71 16.94 16.58 16.89 2.7M
2023-05-18 16.90 16.96 16.69 16.76 3.0M
2023-05-17 16.77 16.97 16.56 16.90 3.4M
2023-05-16 16.85 17.04 16.73 16.80 4.2M
2023-05-15 16.29 16.82 16.29 16.81 5.5M
2023-05-12 16.50 16.68 16.21 16.24 2.9M
2023-05-11 16.40 16.69 16.32 16.59 4.2M
2023-05-10 16.05 16.58 16.05 16.44 4.2M
2023-05-09 16.52 16.52 16.09 16.13 4.3M
2023-05-08 16.50 16.70 16.35 16.53 3.4M
2023-05-05 16.94 16.94 16.34 16.43 4.1M
2023-05-04 16.69 17.14 16.67 16.94 5.3M
2023-04-28 16.89 17.08 16.80 16.83 5.0M
2023-04-27 16.89 16.89 16.54 16.72 4.4M
2023-04-26 16.19 16.92 16.10 16.80 6.6M
2023-04-25 16.44 16.58 15.94 16.18 5.2M
2023-04-24 16.60 16.68 16.32 16.44 4.4M
2023-04-21 16.94 17.16 16.64 16.68 6.1M
2023-04-20 17.30 17.38 16.69 16.87 8.9M
2023-04-19 17.83 17.90 17.39 17.40 7.5M
2023-04-18 17.85 18.15 17.80 17.95 6.4M
2023-04-17 17.56 18.19 17.54 17.90 8.5M
2023-04-14 17.52 17.85 17.52 17.56 6.8M
2023-04-13 18.41 18.44 17.44 17.44 11.0M
2023-04-12 17.93 18.49 17.90 18.07 17.7M
2023-04-11 17.68 17.70 17.23 17.39 8.2M
2023-04-10 17.70 17.96 17.66 17.77 6.4M
2023-04-07 17.69 17.89 17.56 17.69 5.1M
2023-04-06 17.97 17.98 17.51 17.68 9.5M
2023-04-04 18.53 18.53 17.87 18.11 11.2M
2023-04-03 18.40 18.79 18.21 18.57 9.7M
2023-03-31 18.66 18.92 18.50 18.56 9.3M
2023-03-30 18.70 18.91 18.41 18.78 11.1M
2023-03-29 18.00 18.93 18.00 18.80 18.3M
2023-03-28 18.25 18.30 17.86 17.99 8.1M
2023-03-27 17.77 18.25 17.68 18.24 15.0M
2023-03-24 17.51 17.75 17.37 17.56 5.4M
2023-03-23 17.60 17.60 17.32 17.51 5.5M
2023-03-22 17.75 17.88 17.51 17.59 6.5M
2023-03-21 17.29 17.71 17.23 17.70 7.9M
2023-03-20 17.09 17.38 16.92 17.28 5.8M
2023-03-17 17.14 17.35 17.04 17.10 5.5M
2023-03-16 17.52 17.52 17.05 17.07 6.6M
2023-03-15 17.48 17.77 17.48 17.55 5.4M
2023-03-14 17.96 17.96 17.19 17.46 10.2M
2023-03-13 18.40 18.49 17.75 17.86 10.0M
2023-03-10 18.66 18.76 18.38 18.48 7.9M
2023-03-09 18.49 18.97 18.28 18.86 11.4M
2023-03-08 18.45 18.69 18.25 18.52 8.7M
2023-03-07 18.69 18.74 18.18 18.21 9.9M
2023-03-06 18.90 18.95 18.33 18.66 10.6M
2023-03-03 18.80 18.88 18.62 18.87 8.0M
2023-03-02 18.98 19.22 18.66 18.75 12.8M
2023-03-01 19.11 19.14 18.73 19.04 13.9M
2023-02-28 19.52 19.63 18.86 19.19 18.8M
2023-02-27 19.80 20.11 19.61 19.82 11.4M
2023-02-24 19.80 20.01 19.52 19.72 9.2M
2023-02-23 19.90 20.25 19.78 19.90 11.4M
2023-02-22 20.26 20.49 19.94 20.00 14.1M
2023-02-21 20.10 20.53 19.83 20.53 18.7M
2023-02-20 19.71 20.23 19.26 20.22 19.1M
2023-02-17 20.08 20.32 19.78 19.95 21.8M
2023-02-16 20.99 21.21 19.93 20.10 28.0M
2023-02-15 21.44 21.44 20.90 21.10 34.2M
2023-02-14 21.09 22.80 20.33 21.88 57.2M
2023-02-13 18.95 20.85 18.89 20.85 18.5M
2023-02-10 19.28 19.28 18.84 18.95 10.4M
2023-02-09 19.16 19.38 19.03 19.34 12.4M
2023-02-08 19.21 19.92 19.18 19.50 20.7M
2023-02-07 19.24 19.28 18.83 19.11 10.8M
2023-02-06 18.64 19.42 18.61 19.33 16.1M
2023-02-03 18.90 18.95 18.48 18.74 8.4M
2023-02-02 19.00 19.17 18.74 18.93 10.1M
2023-02-01 18.97 19.03 18.71 19.01 11.3M
2023-01-31 18.18 19.10 18.06 18.95 16.0M
2023-01-30 18.49 18.81 18.21 18.25 11.5M
2023-01-20 17.80 18.26 17.80 18.23 9.1M
2023-01-19 17.79 18.06 17.71 17.86 6.5M
2023-01-18 17.87 18.18 17.75 17.83 6.8M
2023-01-17 17.66 18.05 17.66 17.79 6.8M
2023-01-16 17.54 17.93 17.52 17.71 7.9M
2023-01-13 17.94 18.15 17.59 17.72 7.6M
2023-01-12 18.10 18.24 17.85 17.96 8.6M
2023-01-11 18.00 18.45 17.70 18.11 12.5M
2023-01-10 18.01 18.23 17.73 18.04 12.1M
2023-01-09 18.36 18.65 17.71 17.80 16.1M
2023-01-06 17.54 17.95 17.53 17.80 12.7M
2023-01-05 17.18 17.89 17.12 17.71 13.4M
2023-01-04 17.42 17.49 16.93 17.24 8.8M
2023-01-03 17.00 17.56 16.64 17.45 11.1M