Shenzhen Chengxin Lithium Group Co Ltd (002240)

002240
🏛️ 중국 →
18.99
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.25 18.52 18.21 18.21 3,336.6K
09:35 18.20 18.27 18.12 18.13 1,021.0K
09:40 18.13 18.16 18.06 18.12 1,089.9K
09:45 18.12 18.19 18.01 18.09 1,717.9K
09:50 18.09 18.10 17.97 17.98 1,310.4K
09:55 17.99 18.00 17.91 17.96 1,042.1K
10:00 17.98 17.98 17.88 17.90 894.3K
10:05 17.90 18.08 17.86 18.08 813.5K
10:10 18.08 18.08 18.03 18.06 507.7K
10:15 18.06 18.08 17.97 18.01 340.5K
10:20 18.02 18.06 18.01 18.02 198.6K
10:25 18.02 18.48 18.02 18.39 1,919.8K
10:30 18.41 18.53 18.40 18.48 2,794.5K
10:35 18.51 18.72 18.51 18.60 4,151.3K
10:40 18.60 18.61 18.44 18.44 1,353.2K
10:45 18.44 18.47 18.37 18.46 539.5K
10:50 18.45 18.45 18.33 18.34 484.3K
10:55 18.34 18.42 18.34 18.40 289.8K
11:00 18.40 18.47 18.39 18.47 286.2K
11:05 18.47 18.47 18.38 18.40 208.8K
11:10 18.40 18.40 18.37 18.38 191.5K
11:15 18.39 18.40 18.33 18.34 344.3K
11:20 18.33 18.35 18.29 18.29 361.3K
11:25 18.28 18.30 18.25 18.28 223.3K
11:30 18.28 18.28 18.28 18.28 1.8K
13:00 18.28 18.28 18.23 18.26 345.4K
13:05 18.27 18.27 18.22 18.22 187.4K
13:10 18.22 18.30 18.22 18.30 151.8K
13:15 18.29 18.30 18.26 18.28 163.7K
13:20 18.27 18.35 18.27 18.32 276.5K
13:25 18.32 18.37 18.31 18.36 180.8K
13:30 18.37 18.38 18.31 18.35 264.2K
13:35 18.35 18.36 18.31 18.31 185.9K
13:40 18.31 18.31 18.26 18.29 266.4K
13:45 18.27 18.32 18.25 18.31 284.0K
13:50 18.32 18.33 18.23 18.26 242.6K
13:55 18.25 18.26 18.20 18.20 306.1K
14:00 18.20 18.25 18.19 18.25 135.5K
14:05 18.24 18.25 18.23 18.23 85.7K
14:10 18.22 18.22 18.14 18.14 324.9K
14:15 18.14 18.22 18.13 18.18 188.8K
14:20 18.18 18.22 18.18 18.18 189.7K
14:25 18.17 18.18 18.11 18.12 345.1K
14:30 18.12 18.14 18.06 18.07 508.9K
14:35 18.07 18.07 18.02 18.05 621.2K
14:40 18.05 18.06 18.00 18.01 734.2K
14:45 18.01 18.05 17.98 17.99 725.4K
14:50 17.99 18.00 17.95 17.96 585.5K
14:55 17.97 17.99 17.95 17.99 297.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 18.61 19.30 18.31 18.99 42.3M
2025-09-29 18.05 18.68 18.03 18.56 35.8M
2025-09-26 18.02 18.74 17.86 17.99 33.2M
2025-09-25 17.93 18.50 17.93 18.18 27.5M
2025-09-24 17.49 18.26 17.33 17.88 20.3M
2025-09-23 18.20 18.24 17.12 17.50 26.7M
2025-09-22 18.42 18.50 17.85 18.16 24.8M
2025-09-19 17.90 18.77 17.85 18.45 33.7M
2025-09-18 18.50 18.50 17.71 17.91 26.7M
2025-09-17 17.92 18.56 17.76 18.53 29.6M
2025-09-16 18.32 18.42 17.71 18.08 29.2M
2025-09-15 18.18 18.68 18.18 18.30 32.0M
2025-09-12 18.55 18.60 18.14 18.16 31.8M
2025-09-11 18.44 18.72 18.18 18.42 34.8M
2025-09-10 18.40 18.90 18.20 18.44 50.2M
2025-09-09 19.58 19.65 19.03 19.37 55.9M
2025-09-08 18.60 19.95 18.11 19.95 83.1M
2025-09-05 17.20 18.66 17.11 18.57 72.1M
2025-09-04 16.76 17.79 16.75 17.40 53.4M
2025-09-03 16.72 17.50 16.70 16.78 33.2M
2025-09-02 17.27 17.38 16.50 16.58 26.3M
2025-09-01 17.05 17.44 16.85 17.27 24.2M
2025-08-29 16.71 17.45 16.71 17.12 30.9M
2025-08-28 16.75 17.05 16.17 16.82 40.2M
2025-08-27 17.78 18.05 16.91 16.99 37.8M
2025-08-26 17.44 17.79 17.11 17.60 36.1M
2025-08-25 17.35 17.88 17.32 17.43 41.2M
2025-08-22 17.39 17.59 17.22 17.47 25.4M
2025-08-21 17.58 17.90 17.41 17.48 28.8M
2025-08-20 17.81 18.33 17.50 17.72 48.7M
2025-08-19 17.60 18.40 17.60 18.20 41.4M
2025-08-18 18.45 18.58 17.90 18.02 52.2M
2025-08-15 17.58 17.96 17.56 17.91 37.5M
2025-08-14 18.19 18.43 17.46 17.56 59.0M
2025-08-13 18.12 18.54 17.91 18.28 75.5M
2025-08-12 18.75 19.50 18.30 18.75 121.8M
2025-08-11 18.20 18.44 17.32 18.44 48.1M
2025-08-08 16.39 16.89 16.01 16.76 59.9M
2025-08-07 15.83 16.33 15.31 16.15 52.4M
2025-08-06 15.51 15.67 15.37 15.67 22.1M
2025-08-05 15.65 15.74 15.49 15.59 19.0M
2025-08-04 15.70 15.88 15.34 15.56 30.3M
2025-08-01 15.53 15.97 15.51 15.82 32.7M
2025-07-31 15.93 16.02 15.42 15.52 53.9M
2025-07-30 16.34 16.65 16.01 16.31 53.1M
2025-07-29 16.01 16.62 15.96 16.22 55.4M
2025-07-28 16.22 16.74 15.90 16.16 71.5M
2025-07-25 16.06 17.37 15.97 16.55 109.8M
2025-07-24 14.20 15.90 14.20 15.90 81.6M
2025-07-23 14.83 15.10 14.40 14.45 53.7M
2025-07-22 14.39 14.98 14.20 14.72 69.0M
2025-07-21 14.20 14.43 14.05 14.27 74.5M
2025-07-18 13.16 14.41 13.16 14.41 65.2M
2025-07-17 12.80 13.15 12.68 13.10 28.2M
2025-07-16 12.89 13.00 12.71 12.76 17.9M
2025-07-15 13.02 13.33 12.82 12.96 42.1M
2025-07-14 13.77 14.13 13.50 13.51 44.1M
2025-07-11 13.45 13.68 13.28 13.32 37.4M
2025-07-10 12.89 13.54 12.89 13.31 34.2M
2025-07-09 13.04 13.04 12.85 12.89 13.7M
2025-07-08 12.60 13.09 12.57 13.04 26.8M
2025-07-07 12.65 12.73 12.56 12.60 10.1M
2025-07-04 12.97 12.98 12.65 12.68 19.6M
2025-07-03 12.96 13.15 12.75 13.02 28.3M
2025-07-02 12.82 13.03 12.65 12.95 28.2M
2025-07-01 12.83 12.84 12.57 12.84 20.2M
2025-06-30 13.02 13.04 12.71 12.88 24.1M
2025-06-27 12.92 13.15 12.78 12.81 32.6M
2025-06-26 13.01 13.38 12.74 12.77 46.5M
2025-06-25 13.10 13.23 12.80 12.88 46.5M
2025-06-24 12.30 13.08 12.26 12.93 63.5M
2025-06-23 12.22 12.48 12.17 12.41 42.7M
2025-06-20 12.36 12.81 12.22 12.26 79.3M
2025-06-19 11.19 12.34 11.17 12.34 73.8M
2025-06-18 11.50 11.55 11.16 11.22 17.9M
2025-06-17 11.26 11.75 11.23 11.51 21.6M
2025-06-16 11.41 11.41 11.16 11.25 17.2M
2025-06-13 11.89 11.93 11.36 11.36 27.9M
2025-06-12 12.00 12.01 11.78 11.88 10.9M
2025-06-11 11.71 12.09 11.69 12.00 15.0M
2025-06-10 11.81 11.96 11.64 11.73 11.7M
2025-06-09 11.71 11.82 11.65 11.76 8.2M
2025-06-06 11.72 11.75 11.62 11.66 7.4M
2025-06-05 11.78 11.82 11.59 11.67 10.4M
2025-06-04 11.26 11.82 11.26 11.79 24.6M
2025-06-03 11.14 11.30 11.12 11.26 7.8M
2025-05-30 11.32 11.36 11.19 11.20 6.9M
2025-05-29 11.28 11.41 11.22 11.39 5.6M
2025-05-28 11.49 11.79 11.28 11.29 11.1M
2025-05-27 11.31 11.57 11.28 11.54 9.6M
2025-05-26 11.40 11.44 11.28 11.34 6.7M
2025-05-23 11.46 11.80 11.41 11.41 12.6M
2025-05-22 11.61 11.71 11.44 11.50 9.3M
2025-05-21 11.61 11.77 11.56 11.65 8.3M
2025-05-20 11.58 11.65 11.50 11.61 5.7M
2025-05-19 11.55 11.66 11.38 11.60 5.9M
2025-05-16 11.68 11.83 11.56 11.56 6.9M
2025-05-15 11.88 11.91 11.71 11.71 7.3M
2025-05-14 11.80 11.95 11.77 11.94 8.2M
2025-05-13 11.87 11.96 11.75 11.86 8.2M
2025-05-12 11.60 11.79 11.58 11.78 8.3M
2025-05-09 11.62 11.62 11.45 11.55 5.1M
2025-05-08 11.41 11.68 11.40 11.62 7.8M
2025-05-07 11.58 11.70 11.40 11.49 8.4M
2025-05-06 11.28 11.48 11.26 11.47 8.4M
2025-04-30 11.15 11.34 11.12 11.21 5.1M
2025-04-29 11.11 11.25 11.10 11.17 4.9M
2025-04-28 11.29 11.30 11.11 11.20 6.9M
2025-04-25 11.46 11.55 11.33 11.36 11.0M
2025-04-24 11.56 12.11 11.54 11.61 21.6M
2025-04-23 11.39 11.47 11.30 11.38 4.9M
2025-04-22 11.37 11.49 11.31 11.34 5.4M
2025-04-21 11.26 11.44 11.22 11.39 3.7M
2025-04-18 11.28 11.33 11.16 11.30 4.2M
2025-04-17 11.24 11.43 11.22 11.30 4.3M
2025-04-16 11.48 11.54 11.21 11.33 5.9M
2025-04-15 11.58 11.65 11.50 11.55 4.6M
2025-04-14 11.62 11.72 11.53 11.58 7.3M
2025-04-11 11.40 11.66 11.36 11.53 7.0M
2025-04-10 11.54 11.69 11.47 11.50 9.0M
2025-04-09 11.10 11.40 10.62 11.35 11.6M
2025-04-08 11.22 11.42 10.96 11.25 14.5M
2025-04-07 12.18 12.26 11.52 11.52 11.5M
2025-04-03 12.71 12.91 12.69 12.80 5.9M
2025-04-02 12.72 12.89 12.61 12.82 5.2M
2025-04-01 12.73 12.86 12.71 12.81 5.2M
2025-03-31 12.83 12.86 12.56 12.72 7.6M
2025-03-28 13.13 13.16 12.86 12.90 7.4M
2025-03-27 13.20 13.26 13.01 13.11 6.6M
2025-03-26 13.29 13.41 13.22 13.23 7.0M
2025-03-25 13.19 13.34 13.08 13.29 8.7M
2025-03-24 13.21 13.23 12.92 13.14 10.8M
2025-03-21 13.45 13.55 13.21 13.21 10.5M
2025-03-20 13.65 13.65 13.49 13.51 9.1M
2025-03-19 13.74 13.75 13.55 13.65 8.6M
2025-03-18 13.81 13.88 13.71 13.78 11.7M
2025-03-17 13.71 13.82 13.61 13.79 12.5M
2025-03-14 13.53 13.68 13.41 13.67 14.5M
2025-03-13 13.59 13.68 13.37 13.45 11.5M
2025-03-12 13.81 13.86 13.55 13.56 13.3M
2025-03-11 13.46 13.83 13.39 13.78 15.7M
2025-03-10 13.49 13.70 13.39 13.62 11.1M
2025-03-07 13.51 13.72 13.44 13.48 14.0M
2025-03-06 13.38 13.63 13.37 13.56 15.1M
2025-03-05 13.60 13.61 13.21 13.31 13.5M
2025-03-04 13.75 13.77 13.43 13.60 16.4M
2025-03-03 13.45 14.10 13.40 13.89 29.3M
2025-02-28 13.68 13.89 13.34 13.34 15.5M
2025-02-27 13.69 13.97 13.55 13.76 20.0M
2025-02-26 13.44 13.69 13.38 13.69 13.9M
2025-02-25 13.35 13.72 13.31 13.47 12.4M
2025-02-24 13.56 13.64 13.36 13.45 10.9M
2025-02-21 13.46 13.63 13.35 13.56 9.9M
2025-02-20 13.39 13.55 13.27 13.46 9.1M
2025-02-19 13.25 13.46 13.20 13.44 9.7M
2025-02-18 13.60 13.67 13.24 13.25 11.8M
2025-02-17 13.63 13.76 13.40 13.49 9.7M
2025-02-14 13.55 14.06 13.54 13.67 11.7M
2025-02-13 13.54 13.87 13.50 13.55 15.0M
2025-02-12 13.25 13.90 13.15 13.64 21.0M
2025-02-11 13.60 13.60 13.14 13.25 11.5M
2025-02-10 13.44 13.65 13.28 13.64 11.0M
2025-02-07 13.25 13.57 13.20 13.43 11.8M
2025-02-06 12.89 13.28 12.77 13.26 10.3M
2025-02-05 12.86 13.04 12.76 12.90 7.1M
2025-01-27 12.99 13.14 12.77 12.77 7.2M
2025-01-24 12.85 13.12 12.70 12.99 9.4M
2025-01-23 13.14 13.34 12.82 12.82 8.7M
2025-01-22 13.15 13.18 12.94 13.02 6.0M
2025-01-21 13.56 13.62 13.18 13.25 6.5M
2025-01-20 13.54 13.69 13.48 13.53 7.3M
2025-01-17 13.42 13.89 13.42 13.52 8.5M
2025-01-16 13.58 13.81 13.27 13.46 15.1M
2025-01-15 13.39 13.90 13.17 13.63 17.9M
2025-01-14 13.11 13.46 13.05 13.40 10.0M
2025-01-13 12.70 13.23 12.65 13.08 8.9M
2025-01-10 13.20 13.30 12.77 12.77 6.4M
2025-01-09 13.05 13.27 13.01 13.18 6.8M
2025-01-08 13.40 13.47 12.88 13.12 10.4M
2025-01-07 13.17 13.51 12.93 13.46 11.3M
2025-01-06 13.27 13.49 13.05 13.15 12.0M
2025-01-03 13.40 13.57 12.90 12.97 12.5M
2025-01-02 13.78 13.93 13.29 13.43 10.0M