Shenzhen Jiang and Associates Creative Design Co Ltd (300668)

300668
🏛️ 중국 →
17.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.72 19.92 18.42 19.68 2.7M
2022-12-29 18.60 18.82 18.48 18.65 1.0M
2022-12-28 19.36 19.53 18.43 18.78 1.8M
2022-12-27 17.69 19.68 17.57 19.36 3.4M
2022-12-26 17.30 17.70 17.20 17.50 0.7M
2022-12-23 17.73 17.86 17.22 17.70 1.0M
2022-12-22 18.66 18.66 17.50 17.66 1.2M
2022-12-21 18.59 18.89 18.35 18.60 1.2M
2022-12-20 18.42 18.84 18.00 18.71 1.7M
2022-12-19 19.33 19.76 18.36 18.56 2.9M
2022-12-16 19.00 20.48 17.80 19.33 5.9M
2022-12-15 17.08 17.33 17.08 17.24 0.4M
2022-12-14 17.18 17.25 17.09 17.17 0.4M
2022-12-13 17.25 17.31 17.06 17.12 0.7M
2022-12-12 17.32 17.43 17.22 17.30 0.7M
2022-12-09 17.34 17.68 17.05 17.35 0.9M
2022-12-08 17.21 17.38 17.06 17.21 0.9M
2022-12-07 17.01 17.54 17.01 17.29 0.9M
2022-12-06 17.40 17.40 17.00 17.09 1.0M
2022-12-05 17.54 17.60 17.23 17.40 0.9M
2022-12-02 17.17 17.71 17.02 17.54 1.5M
2022-12-01 17.15 17.25 16.92 17.05 1.1M
2022-11-30 17.17 17.39 16.91 17.00 1.7M
2022-11-29 18.32 18.44 17.20 17.33 2.4M
2022-11-28 19.01 19.01 17.65 17.95 2.2M
2022-11-25 19.50 19.50 19.03 19.19 0.4M
2022-11-24 19.31 19.63 19.05 19.11 0.8M
2022-11-23 19.47 19.83 19.28 19.31 0.6M
2022-11-22 19.36 19.96 19.36 19.47 0.7M
2022-11-21 19.50 19.74 19.33 19.55 0.6M
2022-11-18 19.49 19.96 19.40 19.65 1.0M
2022-11-17 19.49 19.65 19.00 19.49 0.4M
2022-11-16 19.13 19.69 19.00 19.49 0.9M
2022-11-15 18.77 19.20 18.58 19.13 1.0M
2022-11-14 18.81 18.81 18.46 18.63 0.7M
2022-11-11 19.13 19.35 18.63 18.70 0.7M
2022-11-10 18.83 19.09 18.83 18.93 0.4M
2022-11-09 18.91 19.21 18.87 19.09 0.5M
2022-11-08 19.15 19.17 18.83 19.00 0.5M
2022-11-07 19.00 19.30 18.80 19.15 0.9M
2022-11-04 18.82 19.25 18.61 18.90 0.8M
2022-11-03 19.00 19.18 18.85 19.06 0.6M
2022-11-02 18.50 19.30 18.45 19.10 1.4M
2022-11-01 17.82 18.65 17.58 18.41 1.2M
2022-10-31 16.85 17.80 16.85 17.58 0.8M
2022-10-28 18.27 18.40 17.12 17.37 1.3M
2022-10-27 18.10 19.00 18.10 18.38 1.1M
2022-10-26 17.47 18.72 17.40 18.53 2.0M
2022-10-25 16.74 17.85 16.74 17.45 0.6M
2022-10-24 18.20 18.45 17.53 17.62 1.0M
2022-10-21 17.93 18.06 17.52 17.90 0.6M
2022-10-20 18.14 18.45 17.70 17.78 0.7M
2022-10-19 18.35 18.94 18.10 18.14 0.6M
2022-10-18 18.51 18.91 18.34 18.43 0.9M
2022-10-17 18.45 18.69 18.30 18.45 0.7M
2022-10-14 18.40 18.61 17.80 18.43 0.6M
2022-10-13 17.65 18.14 17.52 18.00 0.5M
2022-10-12 17.34 17.76 17.21 17.64 0.7M
2022-10-11 18.00 18.00 17.01 17.30 0.5M
2022-10-10 18.09 18.50 17.37 17.58 0.8M
2022-09-30 17.75 18.30 17.62 17.75 0.6M
2022-09-29 17.85 19.19 17.58 17.75 0.7M
2022-09-28 18.36 18.98 17.75 17.85 0.7M
2022-09-27 18.25 18.59 17.21 18.35 0.4M
2022-09-26 18.67 18.80 17.91 17.95 0.6M
2022-09-23 19.02 19.48 18.60 18.67 0.6M
2022-09-22 19.25 19.52 19.09 19.11 0.6M
2022-09-21 19.29 19.55 19.06 19.25 0.4M
2022-09-20 19.03 19.54 18.97 19.29 0.5M
2022-09-19 19.47 19.47 18.61 19.02 0.6M
2022-09-16 19.52 19.71 18.99 19.00 0.7M
2022-09-15 20.46 20.58 19.09 19.52 1.5M
2022-09-14 20.20 20.59 20.12 20.25 0.5M
2022-09-13 20.06 20.76 20.06 20.41 0.7M
2022-09-09 20.45 20.55 19.90 20.05 0.5M
2022-09-08 20.26 20.54 20.02 20.45 0.7M
2022-09-07 20.50 20.55 20.10 20.25 0.7M
2022-09-06 20.65 20.87 20.23 20.40 0.7M
2022-09-05 20.11 20.84 19.99 20.65 1.0M
2022-09-02 19.82 20.23 19.57 20.10 0.6M
2022-09-01 20.14 20.33 19.45 19.65 1.0M
2022-08-31 20.63 20.80 19.60 20.03 1.8M
2022-08-30 20.72 21.14 20.27 20.59 0.8M
2022-08-29 20.00 21.08 19.58 20.50 1.4M
2022-08-26 20.43 21.08 19.81 20.02 1.4M
2022-08-25 20.75 21.00 19.65 20.13 2.3M
2022-08-24 22.10 22.10 20.50 20.75 1.5M
2022-08-23 22.44 22.48 21.58 21.80 1.5M
2022-08-22 20.59 22.50 20.59 22.44 2.7M
2022-08-19 21.11 21.37 20.68 20.98 1.1M
2022-08-18 21.23 21.37 20.88 21.14 1.1M
2022-08-17 21.78 22.11 21.21 21.35 1.7M
2022-08-16 21.19 21.80 21.01 21.53 1.8M
2022-08-15 20.43 21.60 20.27 21.15 2.7M
2022-08-12 20.40 21.88 20.01 20.42 3.0M
2022-08-11 18.56 21.21 18.56 20.42 5.1M
2022-08-10 18.10 18.68 17.91 18.55 1.5M
2022-08-09 17.94 18.16 17.61 18.10 1.2M
2022-08-08 17.99 18.17 17.60 17.67 1.1M
2022-08-05 17.78 18.19 17.70 17.99 0.9M
2022-08-04 17.32 17.86 17.21 17.80 0.6M
2022-08-03 17.59 17.98 17.30 17.32 0.9M
2022-08-02 18.15 18.16 17.40 17.59 1.0M
2022-08-01 17.71 18.39 17.63 18.16 1.1M
2022-07-29 18.10 18.10 17.72 17.86 0.5M
2022-07-28 17.72 18.10 17.72 17.99 1.0M
2022-07-27 17.45 17.81 17.21 17.72 0.5M
2022-07-26 17.88 17.92 17.34 17.52 0.7M
2022-07-25 17.71 18.05 17.26 17.87 0.9M
2022-07-22 17.74 17.79 17.20 17.48 0.4M
2022-07-21 17.70 17.88 17.53 17.57 0.3M
2022-07-20 17.63 17.89 17.36 17.72 0.7M
2022-07-19 17.55 17.71 17.28 17.66 0.5M
2022-07-18 17.60 17.79 17.11 17.53 0.5M
2022-07-15 17.12 17.55 16.86 17.26 0.6M
2022-07-14 17.62 17.79 17.10 17.12 1.0M
2022-07-13 17.79 18.00 17.55 17.62 0.9M
2022-07-12 18.25 18.25 17.49 17.81 0.9M
2022-07-11 18.09 18.28 17.81 18.07 0.6M
2022-07-08 18.01 18.37 17.81 18.10 0.9M
2022-07-07 18.53 18.53 17.80 17.81 1.1M
2022-07-06 18.30 18.70 17.60 18.13 1.7M
2022-07-05 18.06 18.45 17.80 17.96 0.6M
2022-07-04 18.16 18.16 17.72 18.05 1.4M
2022-07-01 17.89 18.77 17.89 18.14 1.4M
2022-06-30 17.88 18.17 17.81 17.88 0.6M
2022-06-29 18.60 18.67 17.88 18.05 1.5M
2022-06-28 18.21 18.75 18.06 18.68 1.3M
2022-06-27 17.94 18.48 17.94 18.21 0.7M
2022-06-24 18.39 18.39 17.86 17.93 1.0M
2022-06-23 18.19 18.60 17.85 18.39 0.9M
2022-06-22 18.09 18.26 17.77 17.87 0.5M
2022-06-21 18.60 18.71 18.00 18.06 0.9M
2022-06-20 17.71 18.80 17.60 18.60 1.1M
2022-06-17 17.79 18.09 17.68 18.00 0.8M
2022-06-16 18.07 18.18 17.61 17.87 0.8M
2022-06-15 17.80 18.44 17.71 17.93 0.9M
2022-06-14 18.13 18.13 17.70 17.96 0.4M
2022-06-13 18.88 18.98 17.90 18.00 0.9M
2022-06-10 17.91 18.68 17.57 18.51 0.9M
2022-06-09 18.10 18.19 17.89 17.91 0.2M
2022-06-08 18.44 18.44 17.82 18.20 0.7M
2022-06-07 18.09 18.73 18.09 18.44 1.0M
2022-06-06 18.20 18.46 18.08 18.14 0.7M
2022-06-02 18.50 18.50 17.97 18.27 0.8M
2022-06-01 18.10 18.79 18.01 18.54 1.1M
2022-05-31 18.36 18.52 18.01 18.11 0.8M
2022-05-30 17.75 18.66 17.63 18.36 1.9M
2022-05-27 17.00 18.15 17.00 17.76 0.9M
2022-05-26 17.34 17.66 17.02 17.29 0.5M
2022-05-25 17.46 17.55 17.01 17.33 0.6M
2022-05-24 17.70 17.78 17.21 17.25 0.8M
2022-05-23 17.77 17.99 17.42 17.43 0.6M
2022-05-20 18.00 18.21 17.59 17.77 0.8M
2022-05-19 17.51 18.25 17.51 18.03 0.9M
2022-05-18 17.39 17.81 17.20 17.67 0.7M
2022-05-17 17.78 18.20 17.28 17.46 0.9M
2022-05-16 17.74 18.01 17.56 17.78 0.8M
2022-05-13 17.29 17.92 17.29 17.74 0.8M
2022-05-12 17.04 17.63 17.04 17.37 0.9M
2022-05-11 16.98 17.53 16.79 17.05 1.3M
2022-05-10 15.89 16.80 15.89 16.79 0.9M
2022-05-09 16.36 16.38 15.71 16.18 0.8M
2022-05-06 15.60 16.46 15.37 15.90 0.9M
2022-05-05 15.13 16.09 14.80 15.79 0.8M
2022-04-29 15.01 15.33 14.82 15.17 1.0M
2022-04-28 15.00 15.47 14.71 15.01 0.8M
2022-04-27 14.59 15.10 14.32 14.99 0.8M
2022-04-26 15.55 16.26 14.71 14.90 1.3M
2022-04-25 16.00 17.18 15.47 15.48 1.3M
2022-04-22 16.86 16.99 16.57 16.76 0.6M
2022-04-21 17.10 17.54 16.77 16.86 1.0M
2022-04-20 17.80 18.19 17.20 17.42 0.9M
2022-04-19 17.10 17.77 17.10 17.61 0.5M
2022-04-18 17.65 17.77 16.79 17.50 1.7M
2022-04-15 17.70 18.11 17.54 17.62 0.6M
2022-04-14 18.42 18.45 17.82 17.86 0.6M
2022-04-13 18.10 18.51 17.95 18.07 0.6M
2022-04-12 17.49 18.49 17.44 18.47 1.3M
2022-04-11 17.81 18.20 17.51 17.57 0.8M
2022-04-08 18.21 18.57 17.85 18.12 0.8M
2022-04-07 18.65 18.78 18.21 18.33 0.8M
2022-04-06 18.55 18.98 18.36 18.65 0.9M
2022-04-01 18.76 18.76 18.25 18.55 0.9M
2022-03-31 18.54 19.18 18.46 18.77 0.8M
2022-03-30 18.67 19.10 18.29 18.65 0.9M
2022-03-29 19.02 19.04 18.20 18.40 1.3M
2022-03-28 18.32 19.40 17.96 19.01 1.1M
2022-03-25 18.74 18.86 18.30 18.32 0.6M
2022-03-24 19.00 19.00 18.51 18.52 0.8M
2022-03-23 19.00 19.40 18.81 18.86 0.9M
2022-03-22 18.92 19.17 18.64 19.00 1.1M
2022-03-21 19.21 19.29 18.73 18.94 1.2M
2022-03-18 18.33 19.37 18.28 19.27 1.8M
2022-03-17 19.00 19.00 18.18 18.44 1.1M
2022-03-16 18.20 18.45 17.24 18.18 1.8M
2022-03-15 18.18 18.35 17.20 17.23 1.2M
2022-03-14 18.70 18.78 18.00 18.18 0.9M
2022-03-11 19.09 19.60 18.52 18.89 1.4M
2022-03-10 18.49 19.47 18.33 19.17 1.9M
2022-03-09 17.93 18.36 17.36 18.25 1.0M
2022-03-08 18.53 18.75 17.96 18.06 0.8M
2022-03-07 18.47 18.74 18.03 18.53 0.6M
2022-03-04 18.59 18.87 18.26 18.55 0.8M
2022-03-03 19.00 19.03 18.60 18.62 0.6M
2022-03-02 19.07 19.29 18.49 18.93 1.1M
2022-03-01 18.98 19.15 18.37 18.78 0.9M
2022-02-28 19.24 19.38 15.42 18.59 1.2M
2022-02-25 19.38 19.82 18.90 19.28 1.2M
2022-02-24 19.58 19.58 18.60 18.82 1.6M
2022-02-23 19.34 19.85 19.10 19.39 1.0M
2022-02-22 19.03 19.68 19.01 19.20 1.2M
2022-02-21 19.42 19.66 19.05 19.26 1.4M
2022-02-18 19.13 20.23 18.75 19.50 1.9M
2022-02-17 21.03 21.50 19.20 19.41 3.8M
2022-02-16 19.23 20.91 19.23 20.86 3.1M
2022-02-15 19.42 19.44 19.00 19.22 0.8M
2022-02-14 19.20 19.86 19.14 19.36 1.2M
2022-02-11 20.05 20.05 19.26 19.43 1.1M
2022-02-10 20.18 20.18 19.56 20.05 1.6M
2022-02-09 20.44 20.49 19.99 20.18 1.4M
2022-02-08 20.38 20.77 20.00 20.47 1.7M
2022-02-07 19.88 21.20 19.21 20.52 2.5M
2022-01-28 18.75 20.37 18.75 19.88 1.9M
2022-01-27 19.94 20.02 18.96 19.05 1.6M
2022-01-26 20.08 20.48 19.42 19.94 1.8M
2022-01-25 20.67 21.23 20.00 20.24 2.2M
2022-01-24 20.10 21.14 19.91 20.66 1.8M
2022-01-21 19.61 20.84 19.58 20.18 1.9M
2022-01-20 20.50 20.51 19.72 19.84 1.3M
2022-01-19 19.58 20.56 19.58 20.40 1.6M
2022-01-18 20.75 20.75 19.76 19.86 2.0M
2022-01-17 19.90 20.66 19.75 20.43 2.0M
2022-01-14 19.81 20.14 18.61 19.90 2.5M
2022-01-13 18.91 20.30 18.88 19.51 2.9M
2022-01-12 18.68 19.06 17.90 18.88 2.2M
2022-01-11 18.50 18.78 18.23 18.26 1.3M
2022-01-10 18.64 18.79 18.27 18.63 1.4M
2022-01-07 18.95 19.50 18.55 18.78 1.3M
2022-01-06 19.49 19.70 18.90 19.06 1.7M
2022-01-05 19.40 19.96 19.10 19.63 2.3M
2022-01-04 17.89 19.97 17.88 19.66 4.7M