Shenzhen Institute of Building Research Co Ltd Class A (300675)

300675
🏛️ 중국 →
15.42
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
2025-09-26 15.22 15.78 14.90 15.42 7.3M
2025-09-25 15.35 15.85 15.01 15.18 7.0M
2025-09-24 14.87 15.49 14.80 15.30 5.8M
2025-09-23 14.71 15.34 14.70 15.05 7.3M
2025-09-22 14.90 14.94 14.61 14.71 2.4M
2025-09-19 14.86 14.99 14.69 14.90 2.2M
2025-09-18 15.21 15.21 14.70 14.83 3.2M
2025-09-17 15.14 15.25 15.08 15.21 1.9M
2025-09-16 15.12 15.30 14.98 15.22 2.5M
2025-09-15 15.05 15.15 14.93 15.10 1.9M
2025-09-12 15.15 15.25 15.01 15.09 2.7M
2025-09-11 14.99 15.10 14.75 15.09 2.9M
2025-09-10 14.97 15.05 14.89 14.94 1.6M
2025-09-09 15.14 15.14 14.84 14.94 2.2M
2025-09-08 14.98 15.12 14.93 15.08 2.4M
2025-09-05 14.81 14.97 14.58 14.97 2.6M
2025-09-04 14.63 15.05 14.45 14.74 3.9M
2025-09-03 15.03 15.05 14.47 14.52 2.8M
2025-09-02 15.17 15.18 14.77 14.97 3.7M
2025-09-01 14.91 15.25 14.91 15.17 3.3M
2025-08-29 15.26 15.45 15.00 15.05 5.3M
2025-08-28 15.52 15.74 14.78 15.23 6.4M
2025-08-27 16.10 16.16 15.47 15.51 6.4M
2025-08-26 16.27 16.35 16.04 16.14 4.9M
2025-08-25 15.96 16.38 15.91 16.27 7.6M
2025-08-22 16.10 16.10 15.84 15.96 4.8M
2025-08-21 16.02 16.38 15.91 15.99 6.3M
2025-08-20 16.09 16.09 15.76 15.94 5.2M
2025-08-19 16.06 16.31 15.95 16.14 5.4M
2025-08-18 15.99 16.10 15.89 16.05 5.8M
2025-08-15 15.68 16.09 15.60 15.86 8.4M
2025-08-14 16.43 16.47 15.71 15.71 7.3M
2025-08-13 16.86 16.99 16.28 16.35 8.2M
2025-08-12 16.75 16.97 16.41 16.76 11.5M
2025-08-11 16.13 16.69 16.02 16.58 11.0M
2025-08-08 15.67 16.15 15.58 15.99 8.8M
2025-08-07 15.89 15.94 15.65 15.65 5.1M
2025-08-06 16.10 16.17 15.71 15.84 7.2M
2025-08-05 15.91 16.50 15.86 16.10 7.2M
2025-08-04 16.16 16.16 15.81 15.94 7.8M
2025-08-01 15.95 16.48 15.85 16.24 12.0M
2025-07-31 16.32 16.78 15.80 15.85 11.2M
2025-07-30 15.79 16.80 15.71 16.32 14.3M
2025-07-29 15.80 16.03 15.57 15.84 5.8M
2025-07-28 16.05 16.05 15.78 15.81 5.3M
2025-07-25 16.68 16.70 15.90 15.95 11.5M
2025-07-24 16.01 17.20 15.71 16.59 18.3M
2025-07-23 16.02 17.33 15.80 16.29 21.7M
2025-07-22 15.67 16.33 15.41 16.26 18.5M
2025-07-21 15.71 15.87 15.40 15.63 11.7M
2025-07-18 15.21 15.25 15.07 15.13 3.4M
2025-07-17 15.07 15.21 15.02 15.16 4.7M
2025-07-16 15.25 15.49 14.99 15.07 7.6M
2025-07-15 15.75 15.80 15.00 15.34 12.1M
2025-07-14 15.76 15.91 15.55 15.90 8.4M
2025-07-11 16.44 16.63 15.84 15.92 16.7M
2025-07-10 15.74 17.24 15.36 16.93 27.4M
2025-07-09 15.38 16.59 15.31 15.83 17.8M
2025-07-08 15.36 15.42 15.15 15.39 4.8M
2025-07-07 14.91 15.60 14.81 15.36 7.6M
2025-07-04 14.87 15.59 14.87 14.97 5.5M
2025-07-03 14.87 15.16 14.80 14.92 4.6M
2025-07-02 14.71 14.81 14.56 14.77 2.5M
2025-07-01 14.88 14.91 14.61 14.69 2.5M
2025-06-30 14.75 14.93 14.70 14.80 2.6M
2025-06-27 14.69 14.91 14.66 14.77 2.6M
2025-06-26 14.75 14.85 14.63 14.66 2.0M
2025-06-25 14.79 14.82 14.60 14.77 2.8M
2025-06-24 14.38 14.71 14.34 14.68 2.8M
2025-06-23 13.92 14.36 13.81 14.35 2.5M
2025-06-20 13.97 14.48 13.95 14.08 2.9M
2025-06-19 14.34 14.42 13.92 14.00 2.1M
2025-06-18 14.52 14.57 14.17 14.34 1.9M
2025-06-17 14.53 14.75 14.44 14.52 1.6M
2025-06-16 14.35 14.69 14.35 14.60 1.8M
2025-06-13 14.72 14.88 14.40 14.48 3.0M
2025-06-12 14.90 14.99 14.67 14.85 3.0M
2025-06-11 15.00 15.16 14.71 14.82 4.7M
2025-06-10 14.69 14.83 14.35 14.52 2.8M
2025-06-09 14.74 14.76 14.42 14.71 3.7M
2025-06-06 14.75 14.93 14.70 14.85 3.3M
2025-06-05 14.67 14.89 14.49 14.74 3.7M
2025-06-04 14.63 14.91 14.52 14.62 4.0M
2025-06-03 14.47 15.17 14.30 14.62 5.8M
2025-05-30 14.40 14.70 14.19 14.57 4.7M
2025-05-29 14.24 14.45 14.12 14.38 2.5M
2025-05-28 14.39 14.42 14.06 14.11 1.7M
2025-05-27 14.13 14.41 13.98 14.37 2.5M
2025-05-26 13.90 14.14 13.90 14.13 1.8M
2025-05-23 14.16 14.28 13.86 13.87 2.8M
2025-05-22 14.50 14.57 14.09 14.16 2.7M
2025-05-21 14.60 14.79 14.47 14.59 2.6M
2025-05-20 14.43 14.80 14.35 14.69 4.3M
2025-05-19 14.03 14.64 14.02 14.47 4.7M
2025-05-16 14.75 14.96 14.13 14.30 5.8M
2025-05-15 14.27 14.35 14.11 14.17 1.4M
2025-05-14 14.32 14.35 14.07 14.27 2.4M
2025-05-13 14.50 14.59 14.24 14.32 2.2M
2025-05-12 14.41 14.61 14.23 14.45 3.3M
2025-05-09 14.27 14.60 14.20 14.27 3.1M
2025-05-08 14.15 14.38 14.08 14.37 2.6M
2025-05-07 14.17 14.49 14.08 14.18 2.7M
2025-05-06 13.92 14.04 13.78 14.04 2.3M
2025-04-30 13.92 13.92 13.68 13.71 1.9M
2025-04-29 13.46 13.92 13.46 13.71 3.3M
2025-04-28 13.64 13.94 13.50 13.52 3.7M
2025-04-25 13.99 14.60 13.78 14.02 4.5M
2025-04-24 14.10 14.34 13.85 14.00 3.6M
2025-04-23 14.07 14.31 13.95 14.06 4.0M
2025-04-22 13.78 14.17 13.67 14.10 5.1M
2025-04-21 13.66 13.99 13.50 13.79 4.3M
2025-04-18 13.50 14.09 13.36 13.91 4.9M
2025-04-17 13.31 13.80 13.27 13.51 2.6M
2025-04-16 13.50 13.52 13.04 13.31 2.1M
2025-04-15 13.49 13.62 13.34 13.49 1.4M
2025-04-14 13.40 13.65 13.40 13.49 2.0M
2025-04-11 13.45 13.53 13.28 13.32 2.4M
2025-04-10 13.31 13.70 13.30 13.47 4.2M
2025-04-09 12.40 13.36 11.66 13.20 5.4M
2025-04-08 12.33 12.94 12.24 12.70 4.2M
2025-04-07 13.64 13.77 11.86 12.18 6.6M
2025-04-03 14.49 14.73 14.41 14.67 1.7M
2025-04-02 14.60 14.79 14.47 14.61 1.5M
2025-04-01 14.49 14.82 14.45 14.57 2.5M
2025-03-31 14.50 14.50 14.10 14.35 2.3M
2025-03-28 14.80 14.83 14.43 14.48 2.3M
2025-03-27 15.02 15.02 14.47 14.79 2.9M
2025-03-26 14.61 15.08 14.34 14.98 3.7M
2025-03-25 15.22 15.22 14.28 14.61 5.7M
2025-03-24 15.35 15.96 14.94 15.18 6.9M
2025-03-21 15.42 15.75 15.28 15.44 5.0M
2025-03-20 15.73 15.80 15.38 15.45 3.6M
2025-03-19 15.70 15.95 15.53 15.59 4.0M
2025-03-18 15.62 15.87 15.39 15.73 6.1M
2025-03-17 15.24 15.66 15.19 15.52 5.4M
2025-03-14 14.92 15.27 14.86 15.24 4.4M
2025-03-13 15.10 15.23 14.68 14.95 5.3M
2025-03-12 15.42 15.50 15.17 15.19 6.0M
2025-03-11 15.37 15.65 15.20 15.44 6.8M
2025-03-10 14.98 16.43 14.98 15.74 12.8M
2025-03-07 15.10 15.19 14.87 14.93 3.4M
2025-03-06 15.08 15.30 14.96 15.19 3.8M
2025-03-05 15.13 15.27 14.79 15.01 3.5M
2025-03-04 15.25 15.25 15.05 15.22 3.9M
2025-03-03 15.12 15.54 14.96 15.31 5.6M
2025-02-28 15.47 15.71 15.10 15.14 5.4M
2025-02-27 15.56 15.99 15.30 15.47 5.9M
2025-02-26 15.58 16.27 15.42 15.63 8.4M
2025-02-25 15.36 15.97 15.19 15.72 9.2M
2025-02-24 15.10 15.60 15.08 15.56 6.6M
2025-02-21 15.34 15.38 14.83 15.18 4.5M
2025-02-20 15.12 15.28 15.00 15.18 3.6M
2025-02-19 15.12 15.29 15.05 15.24 4.3M
2025-02-18 15.65 15.69 14.95 15.08 6.0M
2025-02-17 15.97 15.98 15.60 15.77 7.2M
2025-02-14 15.62 16.51 15.28 15.90 10.4M
2025-02-13 15.38 16.10 15.07 15.46 10.5M
2025-02-12 14.96 15.09 14.80 15.07 3.2M
2025-02-11 15.14 15.20 14.86 14.96 3.0M
2025-02-10 14.95 15.15 14.90 15.13 4.1M
2025-02-07 14.60 15.05 14.60 14.89 4.9M
2025-02-06 14.40 14.69 14.14 14.68 4.3M
2025-02-05 14.48 14.59 14.28 14.53 3.0M
2025-01-27 14.35 14.68 14.23 14.27 2.9M
2025-01-24 14.20 14.33 14.10 14.30 2.6M
2025-01-23 14.50 14.68 14.21 14.21 3.4M
2025-01-22 14.32 14.59 14.13 14.20 3.4M
2025-01-21 14.63 15.41 14.33 14.45 5.5M
2025-01-20 14.50 14.79 14.30 14.59 3.4M
2025-01-17 14.43 14.43 14.12 14.32 2.0M
2025-01-16 14.30 14.44 14.06 14.28 2.9M
2025-01-15 14.23 14.35 14.05 14.12 2.8M
2025-01-14 13.68 14.28 13.68 14.27 3.5M
2025-01-13 13.36 13.68 13.10 13.61 2.1M
2025-01-10 14.12 14.20 13.48 13.49 3.4M
2025-01-09 14.17 14.34 13.98 14.16 2.8M
2025-01-08 14.25 14.43 13.76 14.17 3.5M
2025-01-07 13.98 14.39 13.88 14.38 3.4M
2025-01-06 14.30 14.57 13.60 13.97 4.1M
2025-01-03 15.20 15.38 14.23 14.28 6.6M
2025-01-02 16.18 16.50 15.21 15.26 7.3M