Shenzhen Dvision Video Communica (300167)

300167
🏛️ 중국 →
5.72
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
2021-12-31 4.94 5.01 4.92 4.94 4.1M
2021-12-30 4.86 5.01 4.85 4.97 4.2M
2021-12-29 4.95 4.98 4.84 4.89 4.6M
2021-12-28 4.83 5.02 4.79 4.95 5.8M
2021-12-27 4.82 4.86 4.68 4.84 4.2M
2021-12-24 4.95 5.00 4.76 4.78 6.8M
2021-12-23 5.16 5.20 4.94 4.95 10.6M
2021-12-22 5.42 5.49 5.02 5.19 17.5M
2021-12-21 5.35 5.50 5.35 5.49 7.5M
2021-12-20 5.52 5.54 5.33 5.35 4.7M
2021-12-17 5.53 5.58 5.44 5.47 4.5M
2021-12-16 5.44 5.65 5.44 5.57 6.7M
2021-12-15 5.41 5.51 5.41 5.44 4.2M
2021-12-14 5.35 5.49 5.31 5.49 5.9M
2021-12-13 5.38 5.39 5.27 5.34 4.5M
2021-12-10 5.32 5.36 5.22 5.36 5.0M
2021-12-09 5.27 5.33 5.20 5.30 5.6M
2021-12-08 5.35 5.38 5.26 5.28 4.4M
2021-12-07 5.58 5.58 5.24 5.28 9.3M
2021-12-06 5.72 5.76 5.50 5.53 5.9M
2021-12-03 5.66 5.83 5.66 5.78 4.6M
2021-12-02 5.92 5.93 5.70 5.75 9.8M
2021-12-01 5.88 6.11 5.88 6.01 6.0M
2021-11-30 5.86 6.02 5.84 5.87 4.7M
2021-11-29 5.83 5.95 5.78 5.83 4.2M
2021-11-26 6.09 6.10 5.92 5.95 5.9M
2021-11-25 6.23 6.25 6.06 6.10 6.7M
2021-11-24 5.96 6.26 5.82 6.22 10.2M
2021-11-23 5.95 6.03 5.81 5.96 6.5M
2021-11-22 6.08 6.09 5.93 5.95 5.2M
2021-11-19 6.05 6.12 5.95 6.05 4.8M
2021-11-18 6.18 6.18 6.00 6.00 4.8M
2021-11-17 6.08 6.15 6.01 6.11 4.4M
2021-11-16 6.05 6.22 6.01 6.08 8.5M
2021-11-15 5.76 6.41 5.74 6.13 14.7M
2021-11-12 5.72 5.79 5.65 5.76 4.0M
2021-11-11 5.66 5.76 5.61 5.72 3.9M
2021-11-10 5.64 5.73 5.55 5.66 3.6M
2021-11-09 5.56 5.64 5.50 5.60 3.1M
2021-11-08 5.60 5.61 5.45 5.59 4.6M
2021-11-05 5.64 5.81 5.56 5.59 5.0M
2021-11-04 5.67 5.70 5.57 5.67 4.1M
2021-11-03 5.39 5.65 5.39 5.65 5.9M
2021-11-02 5.38 5.55 5.35 5.39 4.0M
2021-11-01 5.44 5.48 5.33 5.43 2.9M
2021-10-29 5.39 5.39 5.19 5.34 2.2M
2021-10-28 5.25 5.32 5.07 5.19 2.4M
2021-10-27 5.56 5.56 5.24 5.24 4.2M
2021-10-26 5.37 5.61 5.36 5.58 4.9M
2021-10-25 5.47 5.47 5.30 5.33 2.3M
2021-10-22 5.53 5.53 5.41 5.47 2.4M
2021-10-21 5.50 5.63 5.43 5.54 2.8M
2021-10-20 5.44 5.50 5.32 5.49 2.8M
2021-10-19 5.45 5.52 5.39 5.45 2.7M
2021-10-18 5.40 5.53 5.35 5.48 3.5M
2021-10-15 5.52 5.56 5.41 5.42 3.1M
2021-10-14 5.65 5.69 5.49 5.50 3.1M
2021-10-13 5.56 5.72 5.56 5.65 2.3M
2021-10-12 5.66 5.76 5.52 5.56 4.4M
2021-10-11 5.82 5.84 5.66 5.67 4.3M
2021-10-08 5.84 5.86 5.73 5.85 5.9M
2021-09-30 5.54 5.92 5.50 5.73 10.2M
2021-09-29 5.37 5.68 5.27 5.52 11.1M
2021-09-28 5.15 5.61 5.09 5.46 10.4M
2021-09-27 5.36 5.39 5.08 5.15 8.3M
2021-09-24 5.57 5.58 5.38 5.39 4.2M
2021-09-23 5.55 5.67 5.45 5.55 6.1M
2021-09-22 5.40 5.60 5.33 5.55 6.1M
2021-09-17 5.46 5.56 5.23 5.43 7.9M
2021-09-16 5.66 5.78 5.43 5.43 7.4M
2021-09-15 5.74 5.79 5.57 5.66 5.5M
2021-09-14 5.86 5.98 5.73 5.74 5.8M
2021-09-13 5.81 5.87 5.64 5.86 6.5M
2021-09-10 5.96 5.96 5.63 5.77 9.9M
2021-09-09 6.15 6.21 5.92 5.96 7.4M
2021-09-08 6.03 6.09 5.92 6.08 8.5M
2021-09-07 6.10 6.12 5.99 6.03 7.1M
2021-09-06 6.11 6.18 5.99 6.09 6.7M
2021-09-03 6.08 6.25 5.97 6.04 7.5M
2021-09-02 5.84 6.21 5.79 6.10 9.5M
2021-09-01 6.26 6.30 5.88 5.88 14.4M
2021-08-31 6.65 6.65 6.30 6.30 12.7M
2021-08-30 6.60 6.82 6.25 6.58 13.8M
2021-08-27 6.87 6.96 6.68 6.76 16.7M
2021-08-26 6.56 7.10 6.51 6.93 25.0M
2021-08-25 6.70 6.78 6.33 6.70 22.0M
2021-08-24 6.61 6.85 6.40 6.43 17.9M
2021-08-23 6.42 6.67 6.30 6.56 20.4M
2021-08-20 6.39 6.55 6.10 6.13 12.2M
2021-08-19 6.30 6.85 6.16 6.48 15.6M
2021-08-18 6.20 6.28 6.05 6.20 8.1M
2021-08-17 6.49 6.49 6.01 6.17 17.1M
2021-08-16 6.22 6.55 6.16 6.52 11.7M
2021-08-13 6.40 6.58 6.17 6.27 8.2M
2021-08-12 6.28 6.52 6.26 6.40 8.7M
2021-08-11 6.20 6.41 6.15 6.31 8.8M
2021-08-10 6.10 6.30 6.05 6.30 10.0M
2021-08-09 6.42 6.43 6.03 6.12 12.9M
2021-08-06 6.47 6.50 6.28 6.41 7.0M
2021-08-05 6.50 6.55 6.27 6.42 13.9M
2021-08-04 6.60 6.66 6.38 6.53 13.6M
2021-08-03 6.48 6.92 6.37 6.55 20.9M
2021-08-02 6.35 6.50 6.20 6.43 17.8M
2021-07-30 5.72 6.64 5.71 6.43 31.3M
2021-07-29 5.45 6.04 5.45 5.73 12.7M
2021-07-28 5.35 5.63 5.21 5.47 9.3M
2021-07-27 5.95 5.98 5.45 5.52 14.7M
2021-07-26 5.79 6.03 5.72 5.94 14.3M
2021-07-23 6.09 6.14 5.82 5.89 16.0M
2021-07-22 6.17 6.37 6.03 6.10 21.9M
2021-07-21 5.92 6.36 5.80 6.14 27.7M
2021-07-20 5.73 5.85 5.62 5.79 17.8M
2021-07-19 5.53 5.92 5.46 5.82 28.5M
2021-07-16 5.31 5.66 5.30 5.51 26.5M
2021-07-15 5.56 5.64 5.30 5.34 24.3M
2021-07-14 5.88 5.94 5.43 5.48 54.0M
2021-07-13 5.21 6.20 5.18 6.03 69.1M
2021-07-12 4.98 5.22 4.92 5.17 14.5M
2021-07-09 4.95 5.10 4.90 4.97 10.8M
2021-07-08 5.25 5.25 4.89 4.96 14.7M
2021-07-07 5.31 5.45 5.07 5.08 18.2M
2021-07-06 5.24 5.41 5.20 5.29 13.4M
2021-07-05 4.92 5.24 4.86 5.22 15.4M
2021-07-02 4.75 4.89 4.70 4.84 5.7M
2021-07-01 5.00 5.02 4.80 4.80 7.3M
2021-06-30 4.85 5.03 4.79 4.99 10.4M
2021-06-29 5.00 5.19 4.89 4.94 14.2M
2021-06-28 4.92 5.05 4.90 4.99 6.3M
2021-06-25 4.95 5.04 4.85 5.01 8.4M
2021-06-24 5.14 5.19 4.96 4.99 8.9M
2021-06-23 5.09 5.16 4.99 5.14 10.3M
2021-06-22 5.20 5.22 5.07 5.10 12.9M
2021-06-21 5.24 5.26 5.11 5.19 12.2M
2021-06-18 5.20 5.36 5.15 5.24 15.5M
2021-06-17 5.49 5.49 5.10 5.33 22.1M
2021-06-16 5.25 5.78 5.24 5.50 28.5M
2021-06-15 5.25 5.96 5.25 5.40 27.5M
2021-06-11 5.10 5.45 5.07 5.36 23.6M
2021-06-10 5.06 5.44 5.01 5.20 23.1M
2021-06-09 4.79 5.13 4.79 5.00 16.8M
2021-06-08 4.85 4.92 4.71 4.82 11.3M
2021-06-07 4.61 4.83 4.53 4.83 12.4M
2021-06-04 4.60 4.72 4.54 4.59 8.7M
2021-06-03 4.77 4.88 4.60 4.61 11.4M
2021-06-02 4.91 5.00 4.73 4.77 16.5M
2021-06-01 4.58 5.00 4.57 4.91 28.6M
2021-05-31 4.37 4.73 4.32 4.67 23.4M
2021-05-28 4.35 4.40 4.30 4.35 9.0M
2021-05-27 4.50 4.51 4.37 4.39 13.9M
2021-05-26 4.52 4.62 4.51 4.51 11.9M
2021-05-25 4.56 4.69 4.45 4.61 15.5M
2021-05-24 4.55 4.73 4.48 4.61 15.7M
2021-05-21 4.41 4.75 4.37 4.58 20.6M
2021-05-20 4.50 4.65 4.36 4.43 19.8M
2021-05-19 4.29 4.77 4.20 4.55 30.7M
2021-05-18 4.16 4.47 4.05 4.40 25.2M
2021-05-17 4.82 4.82 4.19 4.28 38.2M
2021-05-14 4.06 4.87 4.04 4.87 31.5M
2021-05-13 4.03 4.14 4.02 4.06 3.8M
2021-05-12 4.01 4.09 3.96 4.06 3.2M
2021-05-11 3.95 4.04 3.95 4.01 3.5M
2021-05-10 3.94 3.99 3.93 3.98 4.0M
2021-05-07 3.94 3.99 3.90 3.96 3.8M
2021-05-06 3.98 4.04 3.95 3.97 2.9M
2021-04-30 3.89 4.04 3.88 3.99 4.2M
2021-04-29 3.88 3.97 3.82 3.90 3.3M
2021-04-28 3.94 3.96 3.87 3.88 3.3M
2021-04-27 4.01 4.11 3.88 3.94 4.1M
2021-04-26 4.06 4.14 4.06 4.08 3.2M
2021-04-23 4.24 4.25 4.06 4.09 5.2M
2021-04-22 4.28 4.29 4.22 4.24 3.0M
2021-04-21 4.26 4.32 4.24 4.26 3.3M
2021-04-20 4.35 4.41 4.29 4.30 4.5M
2021-04-19 4.42 4.44 4.34 4.37 5.7M
2021-04-16 4.22 4.43 4.22 4.42 8.7M
2021-04-15 4.24 4.33 4.17 4.25 5.8M
2021-04-14 4.26 4.32 4.15 4.27 4.3M
2021-04-13 4.26 4.34 4.17 4.26 4.6M
2021-04-12 4.15 4.41 4.15 4.26 8.5M
2021-04-09 4.13 4.21 4.12 4.15 2.1M
2021-04-08 4.24 4.28 4.14 4.14 3.4M
2021-04-07 4.21 4.29 4.17 4.27 2.4M
2021-04-06 4.11 4.22 4.10 4.21 2.2M
2021-04-02 4.07 4.17 4.05 4.14 3.2M
2021-04-01 4.10 4.12 4.05 4.07 2.0M
2021-03-31 4.07 4.11 4.04 4.10 2.3M
2021-03-30 4.20 4.20 4.05 4.07 3.3M
2021-03-29 4.25 4.31 4.17 4.18 4.4M
2021-03-26 4.31 4.34 4.24 4.29 3.1M
2021-03-25 4.26 4.37 4.20 4.31 3.5M
2021-03-24 4.29 4.40 4.26 4.26 3.4M
2021-03-23 4.44 4.52 4.30 4.32 4.2M
2021-03-22 4.26 4.42 4.25 4.40 4.5M
2021-03-19 4.23 4.40 4.23 4.33 4.9M
2021-03-18 4.34 4.39 4.25 4.25 4.3M
2021-03-17 4.21 4.44 4.21 4.34 6.9M
2021-03-16 4.08 4.25 4.06 4.23 4.9M
2021-03-15 4.17 4.17 4.05 4.08 3.3M
2021-03-12 4.18 4.18 4.07 4.12 3.6M
2021-03-11 4.03 4.19 3.96 4.17 4.1M
2021-03-10 4.15 4.25 3.99 4.00 4.5M
2021-03-09 4.30 4.35 4.07 4.15 5.9M
2021-03-08 4.43 4.49 4.31 4.33 4.9M
2021-03-05 4.27 4.46 4.26 4.43 6.3M
2021-03-04 4.27 4.33 4.24 4.30 3.9M
2021-03-03 4.23 4.32 4.20 4.28 3.8M
2021-03-02 4.34 4.37 4.21 4.28 4.9M
2021-03-01 4.20 4.38 4.20 4.34 6.9M
2021-02-26 4.01 4.26 4.01 4.20 6.7M
2021-02-25 4.20 4.24 4.06 4.09 5.5M
2021-02-24 4.01 4.23 4.01 4.18 7.1M
2021-02-23 4.08 4.16 4.01 4.04 5.0M
2021-02-22 3.98 4.23 3.95 4.09 8.6M
2021-02-19 3.73 4.00 3.69 3.99 7.5M
2021-02-18 3.60 3.76 3.60 3.74 3.9M
2021-02-10 3.63 3.67 3.57 3.58 3.4M
2021-02-09 3.47 3.63 3.47 3.60 4.2M
2021-02-08 3.59 3.61 3.49 3.53 3.2M
2021-02-05 3.63 3.73 3.55 3.55 3.7M
2021-02-04 3.78 3.78 3.57 3.63 5.0M
2021-02-03 3.87 3.90 3.74 3.79 3.5M
2021-02-02 3.87 3.92 3.76 3.90 4.8M
2021-02-01 3.88 4.02 3.80 3.84 6.2M
2021-01-29 4.04 4.06 3.92 3.98 7.4M
2021-01-28 3.91 4.13 3.87 4.03 8.6M
2021-01-27 3.96 3.99 3.87 3.94 4.5M
2021-01-26 4.02 4.07 3.91 3.96 5.1M
2021-01-25 4.12 4.16 3.96 3.98 5.4M
2021-01-22 4.28 4.35 4.14 4.14 6.0M
2021-01-21 4.31 4.38 4.26 4.28 6.1M
2021-01-20 4.27 4.37 4.23 4.33 6.6M
2021-01-19 4.19 4.33 4.13 4.28 7.4M
2021-01-18 4.05 4.21 4.04 4.19 6.5M
2021-01-15 3.89 4.14 3.89 4.06 7.8M
2021-01-14 3.90 4.00 3.82 3.91 6.4M
2021-01-13 4.07 4.10 3.88 3.95 8.3M
2021-01-12 4.09 4.22 4.05 4.07 6.8M
2021-01-11 4.28 4.33 4.05 4.10 7.6M
2021-01-08 4.31 4.47 4.23 4.28 10.7M
2021-01-07 4.57 4.62 4.24 4.36 11.7M
2021-01-06 4.85 4.85 4.57 4.60 8.6M
2021-01-05 4.94 4.95 4.77 4.82 5.9M
2021-01-04 4.89 4.96 4.83 4.95 5.9M