Shenzhen Magic Design

002856
🏛️ 중국 →
10.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.82 10.15 9.77 10.06 2.3M
2022-12-29 9.92 9.96 9.76 9.77 1.4M
2022-12-28 10.12 10.12 9.86 9.93 1.8M
2022-12-27 10.16 10.25 10.01 10.12 1.5M
2022-12-26 10.28 10.39 10.05 10.15 2.1M
2022-12-23 10.06 10.32 9.95 10.29 2.1M
2022-12-22 10.37 10.59 10.06 10.08 2.2M
2022-12-21 10.33 10.58 10.21 10.37 2.7M
2022-12-20 10.08 10.33 9.53 10.20 2.1M
2022-12-19 10.59 10.63 10.13 10.20 2.6M
2022-12-16 10.80 10.85 10.51 10.60 2.1M
2022-12-15 10.76 10.97 10.66 10.82 2.3M
2022-12-14 10.73 10.87 10.61 10.72 2.4M
2022-12-13 10.53 10.81 10.52 10.73 2.4M
2022-12-12 10.85 10.85 10.50 10.53 2.3M
2022-12-09 10.97 11.03 10.71 10.84 3.3M
2022-12-08 10.78 11.00 10.62 10.85 3.5M
2022-12-07 10.82 10.85 10.66 10.76 2.2M
2022-12-06 10.97 10.98 10.68 10.79 2.6M
2022-12-05 10.88 11.08 10.81 10.96 3.2M
2022-12-02 10.64 10.87 10.61 10.77 2.4M
2022-12-01 10.68 10.83 10.61 10.65 2.9M
2022-11-30 10.76 10.88 10.56 10.61 3.1M
2022-11-29 10.60 10.84 10.57 10.77 4.0M
2022-11-28 10.48 10.51 10.18 10.41 2.8M
2022-11-25 10.48 10.66 10.43 10.47 2.1M
2022-11-24 10.71 10.84 10.46 10.54 3.2M
2022-11-23 10.60 10.70 10.31 10.61 2.5M
2022-11-22 10.60 10.80 10.45 10.60 2.1M
2022-11-21 10.71 10.71 10.42 10.58 2.1M
2022-11-18 10.74 11.00 10.47 10.52 2.8M
2022-11-17 10.71 10.83 10.59 10.73 3.2M
2022-11-16 10.87 10.92 10.74 10.74 2.8M
2022-11-15 10.90 11.07 10.76 10.86 4.0M
2022-11-14 10.68 11.18 10.63 10.70 4.4M
2022-11-11 10.64 10.90 10.58 10.64 2.5M
2022-11-10 10.46 10.59 10.43 10.52 1.6M
2022-11-09 10.53 10.65 10.45 10.52 1.8M
2022-11-08 10.50 10.60 10.33 10.53 2.6M
2022-11-07 10.41 10.51 10.21 10.42 2.5M
2022-11-04 10.26 10.42 10.20 10.31 2.7M
2022-11-03 10.10 10.25 10.06 10.20 2.1M
2022-11-02 10.07 10.35 10.01 10.19 2.7M
2022-11-01 9.84 10.10 9.78 10.10 2.6M
2022-10-31 9.83 10.02 9.64 9.77 3.3M
2022-10-28 10.34 10.34 9.76 9.82 2.8M
2022-10-27 10.15 10.43 10.09 10.35 3.1M
2022-10-26 9.97 10.17 9.97 10.09 2.8M
2022-10-25 10.14 10.15 9.73 9.90 3.0M
2022-10-24 10.36 10.49 9.96 10.00 4.0M
2022-10-21 10.24 10.37 10.21 10.25 2.2M
2022-10-20 10.31 10.41 10.17 10.23 2.9M
2022-10-19 10.29 10.53 10.10 10.33 4.7M
2022-10-18 10.21 10.35 10.15 10.17 3.8M
2022-10-17 10.00 10.24 9.94 10.17 3.6M
2022-10-14 10.05 10.17 9.92 10.00 5.7M
2022-10-13 9.86 10.26 9.75 10.00 7.3M
2022-10-12 9.35 10.11 9.33 9.92 8.3M
2022-10-11 9.20 9.44 9.07 9.29 7.1M
2022-10-10 9.70 10.00 9.48 9.48 10.0M
2022-09-30 10.53 10.79 10.53 10.53 17.9M
2022-09-29 13.25 13.31 10.89 11.70 25.4M
2022-09-28 11.20 12.10 10.69 12.10 18.5M
2022-09-27 10.21 11.00 10.20 11.00 4.2M
2022-09-26 10.48 10.52 10.14 10.22 1.9M
2022-09-23 10.72 10.88 10.46 10.52 1.6M
2022-09-22 10.80 10.96 10.67 10.74 2.3M
2022-09-21 10.35 10.91 10.33 10.81 3.7M
2022-09-20 10.70 11.09 10.36 10.50 7.2M
2022-09-19 11.81 11.82 10.67 10.67 7.8M
2022-09-16 12.08 12.26 11.73 11.85 1.9M
2022-09-15 12.78 12.78 11.82 12.08 3.0M
2022-09-14 12.56 12.99 12.40 12.53 2.3M
2022-09-13 12.71 12.83 12.37 12.67 2.4M
2022-09-09 12.13 12.76 12.06 12.41 3.4M
2022-09-08 12.32 12.48 12.17 12.20 1.6M
2022-09-07 12.51 12.56 12.27 12.33 1.6M
2022-09-06 12.51 12.64 12.35 12.55 1.7M
2022-09-05 12.79 12.97 12.40 12.46 1.5M
2022-09-02 12.27 12.76 12.27 12.71 2.4M
2022-09-01 12.27 12.66 12.19 12.37 3.0M
2022-08-31 12.60 12.60 12.14 12.19 2.2M
2022-08-30 12.46 12.70 12.30 12.50 2.1M
2022-08-29 12.32 12.58 11.95 12.46 2.6M
2022-08-26 12.74 13.10 12.38 12.47 3.2M
2022-08-25 12.99 13.26 12.43 12.62 3.8M
2022-08-24 13.52 13.61 12.93 13.03 2.7M
2022-08-23 13.49 13.70 13.33 13.51 1.8M
2022-08-22 13.30 13.64 13.26 13.52 2.0M
2022-08-19 13.26 13.62 13.16 13.46 2.6M
2022-08-18 13.24 13.40 13.11 13.36 2.4M
2022-08-17 13.70 13.70 13.20 13.24 3.4M
2022-08-16 13.20 13.94 13.16 13.79 5.5M
2022-08-15 13.20 13.30 12.88 13.19 3.4M
2022-08-12 13.11 13.48 13.02 13.03 4.1M
2022-08-11 13.03 13.31 12.96 13.03 4.3M
2022-08-10 12.83 13.49 12.83 13.22 8.9M
2022-08-09 11.94 13.20 11.92 13.20 7.5M
2022-08-08 11.68 12.09 11.56 12.00 2.3M
2022-08-05 11.75 11.82 11.55 11.68 1.8M
2022-08-04 11.53 11.79 11.39 11.75 1.9M
2022-08-03 11.71 12.14 11.42 11.46 3.4M
2022-08-02 12.22 12.25 11.63 11.69 4.0M
2022-08-01 12.17 12.62 11.85 12.14 4.5M
2022-07-29 12.27 12.33 11.93 12.28 4.0M
2022-07-28 12.42 12.64 12.17 12.27 5.6M
2022-07-27 12.39 12.74 12.26 12.37 5.7M
2022-07-26 12.33 12.88 12.09 12.39 5.8M
2022-07-25 12.02 12.38 11.93 12.33 4.0M
2022-07-22 11.60 12.28 11.59 12.02 5.6M
2022-07-21 12.15 12.28 11.75 11.76 6.3M
2022-07-20 11.81 12.50 11.60 12.48 8.2M
2022-07-19 11.13 12.18 11.03 11.81 8.9M
2022-07-18 10.68 11.21 10.61 11.13 5.1M
2022-07-15 10.87 10.87 10.51 10.54 2.9M
2022-07-14 10.77 10.85 10.50 10.77 2.9M
2022-07-13 10.30 10.87 10.30 10.77 4.5M
2022-07-12 10.42 10.61 10.33 10.43 3.3M
2022-07-11 10.21 10.71 10.11 10.53 4.6M
2022-07-08 10.03 10.38 9.95 10.21 4.1M
2022-07-07 10.01 10.11 9.94 9.94 1.5M
2022-07-06 10.02 10.18 9.90 10.00 2.1M
2022-07-05 10.13 10.19 9.93 10.02 1.6M
2022-07-04 10.11 10.19 9.90 10.15 2.1M
2022-07-01 10.05 10.15 9.96 10.11 1.7M
2022-06-30 10.06 10.15 10.02 10.03 1.8M
2022-06-29 10.17 10.24 10.04 10.05 1.8M
2022-06-28 10.05 10.25 10.01 10.17 2.2M
2022-06-27 10.07 10.15 10.00 10.03 2.0M
2022-06-24 10.07 10.11 9.99 10.01 1.6M
2022-06-23 9.99 10.20 9.93 10.07 1.7M
2022-06-22 10.10 10.25 9.95 9.99 1.6M
2022-06-21 10.25 10.36 9.98 10.12 2.1M
2022-06-20 9.85 10.47 9.83 10.23 4.0M
2022-06-17 9.85 9.95 9.77 9.86 1.8M
2022-06-16 9.74 9.96 9.74 9.94 2.5M
2022-06-15 9.90 10.02 9.75 9.77 3.2M
2022-06-14 9.91 9.95 9.65 9.90 3.6M
2022-06-13 10.13 10.13 9.88 10.05 3.5M
2022-06-10 10.03 10.19 9.85 10.12 4.0M
2022-06-09 10.35 10.63 10.13 10.14 5.6M
2022-06-08 10.60 10.65 9.97 10.13 8.6M
2022-06-07 11.22 11.22 10.51 10.60 9.1M
2022-06-06 11.54 11.91 11.08 11.36 13.6M
2022-06-02 11.78 12.96 11.76 12.21 20.2M
2022-06-01 12.26 12.66 11.48 11.78 10.8M
2022-05-31 11.55 13.28 10.86 11.89 17.3M
2022-05-30 12.47 12.47 11.36 12.07 19.9M
2022-05-27 11.34 11.34 11.34 11.34 3.7M
2022-05-26 10.35 10.58 10.16 10.31 2.3M
2022-05-25 9.90 10.36 9.84 10.34 2.7M
2022-05-24 10.20 10.43 9.90 9.93 2.9M
2022-05-23 10.16 10.45 10.11 10.30 2.5M
2022-05-20 10.30 10.40 10.00 10.20 4.3M
2022-05-19 10.47 10.47 9.88 10.23 6.9M
2022-05-18 9.47 10.42 9.47 10.42 2.1M
2022-05-17 9.52 9.57 9.28 9.47 2.1M
2022-05-16 9.80 9.80 9.47 9.58 1.6M
2022-05-13 9.68 9.78 9.42 9.65 2.4M
2022-05-12 9.42 9.74 9.33 9.69 3.1M
2022-05-11 9.43 9.70 9.31 9.31 2.6M
2022-05-10 9.09 9.56 9.09 9.52 3.5M
2022-05-09 8.83 9.58 8.83 9.23 4.5M
2022-05-06 8.93 9.46 8.66 8.85 6.4M
2022-05-05 8.31 9.12 8.31 9.12 3.4M
2022-04-29 7.85 8.45 7.85 8.29 4.0M
2022-04-28 8.10 8.30 7.70 7.79 3.4M
2022-04-27 8.21 8.29 7.56 8.11 6.2M
2022-04-26 9.10 9.33 8.31 8.31 5.4M
2022-04-25 10.20 10.20 9.23 9.23 3.5M
2022-04-22 10.23 10.33 10.10 10.26 1.2M
2022-04-21 10.60 10.65 10.24 10.29 1.4M
2022-04-20 10.97 11.02 10.57 10.65 1.2M
2022-04-19 10.92 11.07 10.75 10.90 1.3M
2022-04-18 10.60 11.00 10.04 10.98 2.4M
2022-04-15 11.03 11.11 10.38 10.52 3.6M
2022-04-14 11.38 11.59 11.05 11.12 2.6M
2022-04-13 11.94 11.94 11.40 11.40 2.6M
2022-04-12 11.80 11.95 11.53 11.94 2.2M
2022-04-11 11.98 12.20 11.68 11.80 2.5M
2022-04-08 12.10 12.22 11.64 12.05 3.9M
2022-04-07 12.40 12.67 11.92 11.98 4.1M
2022-04-06 11.42 12.36 11.40 12.34 6.2M
2022-04-01 11.70 11.72 11.38 11.50 3.8M
2022-03-31 11.60 11.96 11.39 11.73 6.4M
2022-03-30 11.10 11.90 11.00 11.66 8.4M
2022-03-29 11.16 11.16 10.75 10.82 1.6M
2022-03-28 11.13 11.18 10.88 11.09 1.6M
2022-03-25 11.33 11.39 11.13 11.17 1.3M
2022-03-24 11.32 11.45 11.20 11.21 1.3M
2022-03-23 11.49 11.62 11.33 11.42 1.2M
2022-03-22 11.40 11.71 11.20 11.50 1.9M
2022-03-21 11.04 11.55 11.00 11.40 1.8M
2022-03-18 10.60 11.17 10.60 11.11 2.2M
2022-03-17 10.80 11.03 10.61 10.70 2.0M
2022-03-16 10.39 10.71 10.23 10.70 2.6M
2022-03-15 10.89 11.01 10.30 10.30 2.6M
2022-03-14 11.15 11.32 11.00 11.04 1.4M
2022-03-11 11.44 11.48 10.82 11.23 2.1M
2022-03-10 11.15 11.35 11.15 11.24 1.3M
2022-03-09 11.00 11.23 10.55 11.06 2.2M
2022-03-08 11.45 11.45 10.96 11.00 2.1M
2022-03-07 11.33 11.48 11.26 11.35 2.0M
2022-03-04 11.56 11.67 11.27 11.33 2.0M
2022-03-03 11.55 11.84 11.41 11.59 2.6M
2022-03-02 11.35 11.52 11.30 11.50 1.7M
2022-03-01 11.37 11.49 11.26 11.42 1.9M
2022-02-28 11.70 11.78 11.25 11.33 2.3M
2022-02-25 11.69 12.09 11.57 11.63 1.8M
2022-02-24 11.88 12.16 11.50 11.61 2.6M
2022-02-23 12.14 12.32 11.78 12.00 2.4M
2022-02-22 12.30 12.52 11.97 12.05 2.9M
2022-02-21 11.95 12.26 11.80 12.17 2.3M
2022-02-18 11.55 11.95 11.48 11.90 2.5M
2022-02-17 11.96 12.05 11.55 11.58 3.3M
2022-02-16 11.38 12.05 11.38 11.84 3.9M
2022-02-15 11.24 11.49 11.02 11.33 2.6M
2022-02-14 10.93 11.49 10.87 11.28 2.8M
2022-02-11 11.70 11.70 10.94 10.98 4.0M
2022-02-10 11.67 11.78 11.39 11.65 3.4M
2022-02-09 11.83 12.10 11.56 11.64 4.4M
2022-02-08 10.89 11.60 10.79 11.58 4.4M
2022-02-07 11.26 11.26 10.45 10.93 5.6M
2022-01-28 11.50 12.90 11.07 11.27 10.0M
2022-01-27 12.80 12.95 11.90 11.96 4.8M
2022-01-26 14.11 14.41 12.64 13.11 7.4M
2022-01-25 14.51 14.98 13.88 14.04 3.9M
2022-01-24 14.84 14.94 13.35 14.33 4.8M
2022-01-21 14.91 15.30 14.52 14.83 6.0M
2022-01-20 14.63 15.80 14.56 14.91 7.2M
2022-01-19 14.59 15.00 14.19 14.74 5.4M
2022-01-18 14.80 15.81 14.15 14.59 11.7M
2022-01-17 13.08 15.68 13.08 15.45 20.8M
2022-01-14 12.98 14.25 12.97 14.25 7.6M
2022-01-13 13.60 13.60 12.65 12.95 14.0M
2022-01-12 11.59 12.54 11.53 12.54 4.1M
2022-01-11 11.38 11.47 11.35 11.40 1.3M
2022-01-10 11.37 11.44 11.25 11.36 1.1M
2022-01-07 11.44 11.52 11.27 11.37 2.2M
2022-01-06 11.26 11.48 11.26 11.44 2.1M
2022-01-05 11.37 11.43 11.23 11.30 1.4M
2022-01-04 11.23 11.39 11.12 11.37 2.2M