Shenzhen Gas Corp Ltd (601139)

601139
🏛️ 중국 →
6.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.61 6.61 6.56 6.56 1,355.9K
09:35 6.56 6.58 6.56 6.57 876.0K
09:40 6.56 6.59 6.56 6.59 368.6K
09:45 6.59 6.60 6.58 6.60 510.5K
09:50 6.60 6.60 6.58 6.59 184.7K
09:55 6.59 6.60 6.58 6.59 153.2K
10:00 6.58 6.59 6.57 6.58 267.7K
10:05 6.58 6.58 6.57 6.58 178.1K
10:10 6.57 6.58 6.57 6.58 46.1K
10:15 6.57 6.58 6.56 6.57 623.2K
10:20 6.57 6.57 6.56 6.56 175.3K
10:25 6.57 6.57 6.56 6.57 272.2K
10:30 6.57 6.58 6.57 6.58 70.0K
10:35 6.57 6.58 6.57 6.57 128.5K
10:40 6.57 6.58 6.56 6.58 290.6K
10:45 6.58 6.58 6.57 6.57 17.3K
10:50 6.58 6.58 6.57 6.57 55.0K
10:55 6.57 6.58 6.57 6.57 37.3K
11:00 6.58 6.58 6.57 6.58 109.5K
11:05 6.57 6.58 6.57 6.58 160.9K
11:10 6.57 6.58 6.57 6.58 15.7K
11:15 6.58 6.58 6.56 6.57 262.9K
11:20 6.56 6.57 6.56 6.57 75.6K
11:25 6.57 6.57 6.56 6.57 83.4K
13:00 6.56 6.57 6.56 6.56 245.6K
13:05 6.56 6.57 6.56 6.56 121.4K
13:10 6.56 6.57 6.55 6.57 673.8K
13:15 6.57 6.57 6.56 6.56 51.2K
13:20 6.57 6.57 6.55 6.55 214.8K
13:25 6.55 6.56 6.55 6.56 101.7K
13:30 6.56 6.57 6.55 6.56 153.7K
13:35 6.56 6.58 6.56 6.57 593.6K
13:40 6.57 6.58 6.57 6.57 93.0K
13:45 6.57 6.58 6.57 6.57 56.5K
13:50 6.57 6.58 6.57 6.58 170.6K
13:55 6.58 6.61 6.57 6.61 290.9K
14:00 6.59 6.61 6.59 6.61 421.6K
14:05 6.61 6.61 6.59 6.60 96.6K
14:10 6.59 6.60 6.59 6.59 26.7K
14:15 6.59 6.60 6.59 6.59 95.1K
14:20 6.59 6.59 6.58 6.59 33.1K
14:25 6.59 6.59 6.58 6.58 222.1K
14:30 6.59 6.60 6.58 6.59 58.8K
14:35 6.59 6.60 6.59 6.59 63.4K
14:40 6.60 6.60 6.59 6.59 97.4K
14:45 6.59 6.60 6.59 6.59 85.6K
14:50 6.59 6.60 6.58 6.60 201.6K
14:55 6.59 6.60 6.58 6.60 574.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 6.66 6.67 6.61 6.62 9.3M
2025-09-29 6.62 6.66 6.57 6.66 13.2M
2025-09-26 6.60 6.62 6.57 6.62 9.2M
2025-09-25 6.61 6.61 6.55 6.60 11.1M
2025-09-24 6.58 6.66 6.57 6.62 17.2M
2025-09-23 6.56 6.61 6.49 6.60 16.5M
2025-09-22 6.56 6.57 6.51 6.55 7.6M
2025-09-19 6.54 6.58 6.51 6.56 9.4M
2025-09-18 6.60 6.61 6.52 6.53 14.9M
2025-09-17 6.58 6.65 6.55 6.61 12.8M
2025-09-16 6.56 6.58 6.53 6.57 8.6M
2025-09-15 6.60 6.62 6.55 6.56 8.9M
2025-09-12 6.64 6.64 6.60 6.60 8.9M
2025-09-11 6.61 6.64 6.58 6.63 10.1M
2025-09-10 6.61 6.63 6.59 6.62 6.4M
2025-09-09 6.63 6.64 6.59 6.62 10.3M
2025-09-08 6.55 6.63 6.55 6.62 15.3M
2025-09-05 6.52 6.55 6.50 6.55 11.3M
2025-09-04 6.51 6.53 6.48 6.53 12.0M
2025-09-03 6.59 6.60 6.50 6.51 13.2M
2025-09-02 6.62 6.62 6.56 6.58 13.8M
2025-09-01 6.65 6.66 6.56 6.61 14.1M
2025-08-29 6.64 6.69 6.63 6.65 16.4M
2025-08-28 6.64 6.67 6.56 6.66 18.7M
2025-08-27 6.74 6.75 6.63 6.63 20.3M
2025-08-26 6.74 6.77 6.73 6.74 16.4M
2025-08-25 6.73 6.75 6.70 6.74 22.3M
2025-08-22 6.74 6.76 6.67 6.72 20.1M
2025-08-21 6.72 6.76 6.70 6.74 28.6M
2025-08-20 6.72 6.73 6.66 6.72 30.0M
2025-08-19 6.92 6.96 6.73 6.76 59.0M
2025-08-18 7.29 7.49 6.90 6.96 96.4M
2025-08-15 6.76 7.47 6.76 7.16 107.9M
2025-08-14 6.73 7.04 6.59 6.82 56.4M
2025-08-13 6.62 6.75 6.57 6.72 22.7M
2025-08-12 6.60 6.62 6.56 6.62 10.9M
2025-08-11 6.64 6.65 6.56 6.59 13.8M
2025-08-08 6.54 6.63 6.54 6.62 16.2M
2025-08-07 6.51 6.55 6.48 6.55 10.1M
2025-08-06 6.50 6.52 6.48 6.52 7.3M
2025-08-05 6.45 6.50 6.45 6.50 7.1M
2025-08-04 6.45 6.47 6.43 6.46 9.2M
2025-08-01 6.46 6.50 6.45 6.46 9.1M
2025-07-31 6.56 6.56 6.44 6.45 14.2M
2025-07-30 6.53 6.60 6.53 6.55 12.8M
2025-07-29 6.57 6.58 6.51 6.54 8.3M
2025-07-28 6.57 6.58 6.53 6.56 9.5M
2025-07-25 6.60 6.62 6.56 6.57 11.2M
2025-07-24 6.52 6.60 6.49 6.60 12.2M
2025-07-23 6.56 6.59 6.53 6.53 14.3M
2025-07-22 6.48 6.56 6.45 6.55 14.5M
2025-07-21 6.44 6.50 6.43 6.48 11.6M
2025-07-18 6.43 6.46 6.41 6.44 7.1M
2025-07-17 6.45 6.46 6.41 6.43 7.0M
2025-07-16 6.43 6.45 6.41 6.44 7.2M
2025-07-15 6.48 6.48 6.40 6.42 11.1M
2025-07-14 6.46 6.50 6.44 6.48 10.6M
2025-07-11 6.46 6.48 6.44 6.44 12.1M
2025-07-10 6.41 6.46 6.40 6.46 9.3M
2025-07-09 6.43 6.46 6.40 6.41 9.6M
2025-07-08 6.41 6.43 6.38 6.43 10.5M
2025-07-07 6.38 6.42 6.36 6.41 10.8M
2025-07-04 6.38 6.41 6.37 6.38 9.0M
2025-07-03 6.38 6.39 6.36 6.38 6.4M
2025-07-02 6.36 6.39 6.35 6.38 6.8M
2025-07-01 6.36 6.37 6.34 6.36 6.8M
2025-06-30 6.40 6.40 6.34 6.36 10.6M
2025-06-27 6.42 6.44 6.37 6.38 10.4M
2025-06-26 6.40 6.43 6.38 6.42 9.3M
2025-06-25 6.36 6.41 6.35 6.40 11.3M
2025-06-24 6.36 6.38 6.30 6.38 14.4M
2025-06-23 6.38 6.39 6.33 6.36 9.8M
2025-06-20 6.38 6.40 6.34 6.35 10.3M
2025-06-19 6.35 6.40 6.28 6.38 16.2M
2025-06-18 6.50 6.53 6.45 6.47 8.5M
2025-06-17 6.48 6.52 6.44 6.50 11.2M
2025-06-16 6.58 6.61 6.48 6.49 13.6M
2025-06-13 6.47 6.54 6.45 6.51 19.0M
2025-06-12 6.47 6.47 6.44 6.47 6.7M
2025-06-11 6.45 6.47 6.42 6.46 9.9M
2025-06-10 6.46 6.47 6.40 6.43 10.6M
2025-06-09 6.47 6.49 6.44 6.45 7.2M
2025-06-06 6.44 6.50 6.42 6.46 12.8M
2025-06-05 6.44 6.44 6.41 6.43 6.4M
2025-06-04 6.41 6.43 6.40 6.43 5.1M
2025-06-03 6.42 6.42 6.39 6.41 8.6M
2025-05-30 6.44 6.45 6.41 6.42 6.6M
2025-05-29 6.43 6.45 6.41 6.45 6.7M
2025-05-28 6.42 6.44 6.40 6.43 5.8M
2025-05-27 6.40 6.42 6.39 6.41 5.6M
2025-05-26 6.42 6.44 6.39 6.40 6.6M
2025-05-23 6.47 6.50 6.41 6.42 10.8M
2025-05-22 6.51 6.51 6.46 6.48 7.0M
2025-05-21 6.53 6.54 6.51 6.51 8.6M
2025-05-20 6.52 6.53 6.50 6.51 5.6M
2025-05-19 6.47 6.53 6.45 6.53 9.6M
2025-05-16 6.52 6.55 6.45 6.46 11.1M
2025-05-15 6.50 6.55 6.49 6.53 12.2M
2025-05-14 6.51 6.52 6.45 6.51 9.7M
2025-05-13 6.49 6.51 6.46 6.51 11.8M
2025-05-12 6.46 6.47 6.44 6.47 8.7M
2025-05-09 6.45 6.48 6.43 6.44 9.9M
2025-05-08 6.44 6.46 6.41 6.44 8.4M
2025-05-07 6.46 6.48 6.43 6.45 11.0M
2025-05-06 6.41 6.45 6.38 6.44 12.3M
2025-04-30 6.38 6.40 6.36 6.38 8.5M
2025-04-29 6.44 6.44 6.35 6.37 14.6M
2025-04-28 6.49 6.50 6.43 6.43 8.1M
2025-04-25 6.45 6.50 6.44 6.49 11.4M
2025-04-24 6.40 6.46 6.39 6.43 12.3M
2025-04-23 6.40 6.42 6.38 6.39 8.1M
2025-04-22 6.40 6.43 6.38 6.40 7.6M
2025-04-21 6.38 6.40 6.36 6.40 6.6M
2025-04-18 6.38 6.39 6.35 6.38 6.5M
2025-04-17 6.40 6.41 6.37 6.39 7.8M
2025-04-16 6.39 6.42 6.34 6.41 11.6M
2025-04-15 6.41 6.42 6.37 6.38 9.2M
2025-04-14 6.40 6.43 6.37 6.42 12.7M
2025-04-11 6.39 6.43 6.36 6.37 18.2M
2025-04-10 6.50 6.55 6.46 6.49 18.0M
2025-04-09 6.46 6.49 6.32 6.47 16.6M
2025-04-08 6.32 6.51 6.32 6.48 22.0M
2025-04-07 6.60 6.63 6.15 6.29 34.0M
2025-04-03 6.68 6.79 6.68 6.77 9.2M
2025-04-02 6.79 6.80 6.71 6.72 9.3M
2025-04-01 6.66 6.79 6.65 6.79 16.7M
2025-03-31 6.67 6.73 6.64 6.64 9.9M
2025-03-28 6.73 6.74 6.65 6.70 10.4M
2025-03-27 6.79 6.79 6.72 6.73 8.1M
2025-03-26 6.82 6.83 6.75 6.79 10.8M
2025-03-25 6.74 6.82 6.72 6.82 15.0M
2025-03-24 6.70 6.75 6.65 6.73 15.2M
2025-03-21 6.69 6.75 6.66 6.70 13.2M
2025-03-20 6.70 6.73 6.68 6.70 9.2M
2025-03-19 6.71 6.72 6.68 6.70 9.4M
2025-03-18 6.72 6.73 6.66 6.72 13.9M
2025-03-17 6.69 6.71 6.68 6.70 13.0M
2025-03-14 6.65 6.69 6.64 6.68 16.1M
2025-03-13 6.62 6.65 6.60 6.65 11.5M
2025-03-12 6.65 6.65 6.60 6.62 14.2M
2025-03-11 6.63 6.68 6.60 6.64 11.8M
2025-03-10 6.57 6.68 6.55 6.66 21.8M
2025-03-07 6.52 6.65 6.52 6.56 15.8M
2025-03-06 6.51 6.53 6.48 6.52 10.6M
2025-03-05 6.52 6.53 6.47 6.50 9.8M
2025-03-04 6.50 6.54 6.48 6.52 7.0M
2025-03-03 6.51 6.54 6.49 6.50 10.9M
2025-02-28 6.54 6.57 6.48 6.50 16.2M
2025-02-27 6.55 6.57 6.51 6.55 12.9M
2025-02-26 6.49 6.55 6.49 6.54 10.6M
2025-02-25 6.51 6.54 6.47 6.49 10.4M
2025-02-24 6.50 6.55 6.49 6.53 12.5M
2025-02-21 6.55 6.56 6.49 6.51 13.8M
2025-02-20 6.56 6.58 6.53 6.54 13.0M
2025-02-19 6.59 6.59 6.54 6.57 12.6M
2025-02-18 6.63 6.66 6.55 6.57 15.7M
2025-02-17 6.61 6.62 6.54 6.61 15.2M
2025-02-14 6.62 6.62 6.58 6.60 11.9M
2025-02-13 6.64 6.65 6.61 6.61 11.8M
2025-02-12 6.62 6.65 6.58 6.64 12.9M
2025-02-11 6.65 6.67 6.61 6.64 11.2M
2025-02-10 6.66 6.70 6.63 6.65 17.6M
2025-02-07 6.64 6.71 6.62 6.69 13.8M
2025-02-06 6.62 6.66 6.59 6.65 9.3M
2025-02-05 6.66 6.67 6.58 6.63 9.5M
2025-01-27 6.58 6.69 6.57 6.64 12.1M
2025-01-24 6.57 6.60 6.53 6.57 11.7M
2025-01-23 6.57 6.66 6.56 6.58 11.5M
2025-01-22 6.49 6.57 6.47 6.54 13.1M
2025-01-21 6.64 6.65 6.45 6.52 19.1M
2025-01-20 6.67 6.68 6.62 6.63 8.1M
2025-01-17 6.58 6.64 6.56 6.62 7.6M
2025-01-16 6.63 6.68 6.55 6.61 12.8M
2025-01-15 6.65 6.66 6.60 6.61 7.9M
2025-01-14 6.52 6.68 6.51 6.66 12.3M
2025-01-13 6.47 6.55 6.46 6.52 9.0M
2025-01-10 6.56 6.58 6.45 6.45 7.9M
2025-01-09 6.59 6.60 6.53 6.55 7.6M
2025-01-08 6.61 6.65 6.47 6.61 15.6M
2025-01-07 6.73 6.73 6.58 6.63 14.9M
2025-01-06 6.71 6.76 6.64 6.73 11.9M
2025-01-03 6.77 6.90 6.69 6.72 18.6M
2025-01-02 7.07 7.10 6.72 6.77 31.2M