Shenzhen Original Advanced Compounds Co Ltd (603991)

603991
🏛️ 중국 →
66.06
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 42.05 42.90 41.21 41.46 0.7M
2021-12-30 42.50 42.61 41.82 42.05 0.2M
2021-12-29 42.51 43.26 41.88 42.05 0.4M
2021-12-28 42.00 42.55 41.82 42.45 0.2M
2021-12-27 42.32 43.20 41.70 42.05 0.3M
2021-12-24 42.40 43.57 42.11 42.18 0.4M
2021-12-23 43.46 43.79 42.50 42.80 0.5M
2021-12-22 42.48 43.00 41.66 42.96 0.5M
2021-12-21 42.99 42.99 41.50 41.86 0.2M
2021-12-20 42.22 42.23 41.27 41.49 0.3M
2021-12-17 41.77 41.89 41.52 41.64 0.2M
2021-12-16 41.66 41.99 41.50 41.87 0.4M
2021-12-15 41.85 42.30 41.36 41.66 0.3M
2021-12-14 41.20 42.35 41.05 41.90 0.4M
2021-12-13 41.70 41.80 41.05 41.37 0.3M
2021-12-10 41.62 42.17 41.30 41.73 0.2M
2021-12-09 42.04 42.31 41.50 41.66 0.4M
2021-12-08 41.64 42.29 41.51 42.04 0.4M
2021-12-07 42.30 42.49 40.03 41.64 0.8M
2021-12-06 43.20 44.45 42.43 42.43 0.6M
2021-12-03 44.39 45.60 42.65 43.21 0.9M
2021-12-02 45.63 46.34 44.00 44.11 0.9M
2021-12-01 44.34 47.12 44.30 46.40 2.5M
2021-11-30 41.76 45.34 40.80 44.30 3.3M
2021-11-29 41.23 41.68 40.96 41.22 0.4M
2021-11-26 41.01 41.68 41.01 41.31 0.3M
2021-11-25 42.00 42.57 41.30 41.30 0.7M
2021-11-24 42.00 42.83 42.00 42.25 0.4M
2021-11-23 42.67 43.25 41.96 42.20 0.4M
2021-11-22 41.98 44.48 41.90 42.88 0.6M
2021-11-19 41.01 41.99 40.00 41.91 0.4M
2021-11-18 42.54 42.54 41.00 41.07 0.5M
2021-11-17 43.00 43.00 42.00 42.25 0.3M
2021-11-16 42.78 43.23 42.25 42.37 0.4M
2021-11-15 43.27 43.40 42.30 42.78 0.5M
2021-11-12 42.98 43.43 42.50 43.27 0.5M
2021-11-11 43.66 44.10 42.78 42.92 0.4M
2021-11-10 43.01 43.85 43.00 43.66 0.3M
2021-11-09 42.71 44.32 42.71 43.52 0.4M
2021-11-08 43.01 43.40 42.43 42.80 0.3M
2021-11-05 43.40 43.96 43.16 43.60 0.3M
2021-11-04 43.06 43.79 42.55 43.41 0.4M
2021-11-03 42.71 43.45 42.42 42.84 0.3M
2021-11-02 43.80 44.37 42.30 42.71 0.4M
2021-11-01 43.55 44.15 42.16 43.72 0.4M
2021-10-29 41.16 43.30 40.13 43.10 0.7M
2021-10-28 40.80 41.35 40.04 40.40 0.2M
2021-10-27 40.80 41.42 40.39 41.39 0.2M
2021-10-26 41.63 41.89 41.00 41.27 0.2M
2021-10-25 40.48 42.83 40.48 41.19 0.4M
2021-10-22 40.04 41.00 39.21 40.02 0.3M
2021-10-21 41.70 41.88 40.00 40.46 0.4M
2021-10-20 40.96 42.00 40.50 41.25 0.3M
2021-10-19 42.05 42.05 40.82 41.14 0.3M
2021-10-18 43.18 43.31 42.05 42.28 0.1M
2021-10-15 39.81 42.80 39.78 42.33 0.3M
2021-10-14 40.81 40.89 39.88 40.34 0.2M
2021-10-13 41.98 42.12 40.43 40.81 0.2M
2021-10-12 42.60 42.60 40.75 41.51 0.2M
2021-10-11 43.00 43.27 42.10 42.10 0.3M
2021-10-08 43.75 43.81 42.57 43.14 0.3M
2021-09-30 42.79 44.00 41.61 43.75 0.3M
2021-09-29 43.00 44.24 42.00 42.77 0.4M
2021-09-28 42.12 43.20 39.97 43.00 0.9M
2021-09-27 44.23 44.23 42.00 42.00 0.4M
2021-09-24 43.52 44.52 42.88 43.79 0.4M
2021-09-23 44.60 44.60 43.00 43.71 0.2M
2021-09-22 43.50 44.40 43.50 44.27 0.4M
2021-09-17 44.58 44.58 43.03 44.49 0.4M
2021-09-16 46.12 46.14 44.00 44.17 0.6M
2021-09-15 44.38 47.15 44.38 45.30 0.9M
2021-09-14 45.30 46.00 44.10 44.36 0.6M
2021-09-13 47.31 47.31 45.16 45.70 0.8M
2021-09-10 48.54 48.88 46.80 46.92 0.9M
2021-09-09 47.26 50.00 46.97 48.54 0.9M
2021-09-08 47.00 47.86 46.60 47.06 0.4M
2021-09-07 46.80 48.47 46.80 47.45 0.4M
2021-09-06 47.51 47.51 45.78 47.10 0.5M
2021-09-03 47.00 47.74 46.80 47.52 0.3M
2021-09-02 47.88 49.42 47.24 47.54 0.6M
2021-09-01 48.00 49.20 47.69 48.54 0.5M
2021-08-31 49.89 49.89 47.76 48.00 0.5M
2021-08-30 48.00 50.30 47.54 48.49 0.6M
2021-08-27 49.31 49.31 47.80 48.14 0.5M
2021-08-26 48.99 49.77 48.61 48.73 0.4M
2021-08-25 49.94 50.49 48.58 48.69 0.6M
2021-08-24 49.48 50.82 48.98 49.94 0.4M
2021-08-23 51.00 51.32 49.29 49.47 0.6M
2021-08-20 49.85 51.20 48.90 51.00 0.6M
2021-08-19 48.49 51.18 48.48 49.81 1.0M
2021-08-18 47.50 48.50 46.10 48.49 0.9M
2021-08-17 48.84 49.29 46.90 46.99 0.9M
2021-08-16 50.10 51.69 48.20 48.84 2.3M
2021-08-13 45.64 50.19 45.64 50.19 2.1M
2021-08-12 45.20 46.30 43.85 45.63 0.5M
2021-08-11 44.21 45.54 43.76 44.29 0.4M
2021-08-10 44.01 47.00 43.91 44.10 0.9M
2021-08-09 44.56 44.56 42.50 43.73 0.5M
2021-08-06 43.27 43.80 42.65 43.55 0.3M
2021-08-05 43.74 43.99 42.55 43.28 0.5M
2021-08-04 44.60 44.66 43.00 44.11 0.6M
2021-08-03 47.00 47.00 44.00 44.08 0.6M
2021-08-02 47.62 48.39 46.20 46.22 0.8M
2021-07-30 43.47 47.30 43.01 47.30 0.8M
2021-07-29 44.35 44.50 43.00 43.00 0.5M
2021-07-28 44.03 44.70 42.40 43.02 0.4M
2021-07-27 43.38 45.88 42.26 44.03 0.4M
2021-07-26 42.85 44.70 42.68 43.38 0.3M
2021-07-23 45.85 46.76 44.02 44.18 0.4M
2021-07-22 46.81 47.17 45.63 45.66 0.4M
2021-07-21 44.00 46.91 44.00 46.67 0.4M
2021-07-20 42.31 44.60 41.30 44.00 0.5M
2021-07-19 43.90 44.32 41.86 42.52 0.7M
2021-07-16 45.53 45.53 44.00 44.25 0.3M
2021-07-15 46.31 46.31 44.23 44.91 0.5M
2021-07-14 47.56 47.99 45.90 46.31 0.6M
2021-07-13 48.00 49.00 47.32 47.47 0.6M
2021-07-12 48.63 50.38 47.80 48.78 0.6M
2021-07-09 49.06 50.20 48.24 48.96 0.6M
2021-07-08 48.99 51.23 48.83 49.69 0.6M
2021-07-07 47.30 49.98 46.38 49.00 0.8M
2021-07-06 48.20 48.88 47.20 47.78 0.6M
2021-07-05 48.35 48.98 48.15 48.60 0.5M
2021-07-02 49.26 49.86 48.11 48.35 0.5M
2021-07-01 50.19 50.50 48.55 49.26 0.4M
2021-06-30 50.29 50.97 49.59 49.97 0.4M
2021-06-29 50.21 51.30 50.20 50.34 0.2M
2021-06-28 50.88 51.99 49.89 50.59 0.4M
2021-06-25 50.33 51.33 49.73 51.13 0.3M
2021-06-24 50.50 50.80 49.31 50.30 0.4M
2021-06-23 51.45 51.99 50.50 50.51 0.4M
2021-06-22 51.30 51.94 51.26 51.26 0.3M
2021-06-21 50.66 52.60 50.50 51.06 0.5M
2021-06-18 52.68 52.68 50.51 50.91 0.5M
2021-06-17 49.80 51.87 48.02 51.60 0.6M
2021-06-16 49.31 50.50 48.60 49.62 1.2M
2021-06-15 50.96 53.00 49.32 49.42 1.4M
2021-06-11 50.97 54.00 50.05 50.05 1.0M
2021-06-10 51.22 51.80 49.49 50.43 0.9M
2021-06-09 52.10 54.33 50.80 51.00 0.7M
2021-06-08 53.06 53.36 51.31 51.87 0.2M
2021-06-07 53.88 54.60 52.70 52.96 0.5M
2021-06-04 53.30 54.30 52.80 53.89 0.6M
2021-06-03 53.86 55.80 53.50 54.30 0.2M
2021-06-02 55.77 56.99 54.50 54.76 0.3M
2021-06-01 55.77 57.17 55.01 56.33 0.3M
2021-05-31 54.62 56.55 54.45 56.10 0.4M
2021-05-28 52.80 56.20 52.10 54.61 0.4M
2021-05-27 50.65 54.49 49.73 53.88 0.4M
2021-05-26 51.55 52.90 50.61 52.00 0.3M
2021-05-25 50.60 51.61 50.33 51.08 0.3M
2021-05-24 49.93 51.95 49.34 50.61 0.3M
2021-05-21 50.00 52.62 49.80 50.55 0.2M
2021-05-20 51.00 52.34 49.47 50.63 0.3M
2021-05-19 52.50 53.66 51.00 51.55 0.4M
2021-05-18 54.18 54.18 52.70 53.15 0.2M
2021-05-17 53.59 54.73 52.37 53.71 0.5M
2021-05-14 54.79 55.79 49.26 53.62 0.3M
2021-05-13 55.60 56.79 54.32 54.70 0.2M
2021-05-12 54.76 56.35 54.28 55.82 0.3M
2021-05-11 53.30 55.72 53.30 54.77 0.4M
2021-05-10 54.73 57.27 54.02 54.10 0.4M
2021-05-07 57.62 57.62 54.78 55.40 0.4M
2021-05-06 54.80 57.55 54.20 55.96 0.7M
2021-04-30 54.26 55.99 54.26 55.27 0.3M
2021-04-29 53.31 56.00 51.82 55.20 0.6M
2021-04-28 51.04 54.45 51.04 53.30 0.5M
2021-04-27 50.31 53.49 49.20 51.05 0.6M
2021-04-26 51.97 52.98 48.20 50.31 1.4M
2021-04-23 61.14 61.33 53.56 53.56 1.3M
2021-04-22 55.27 59.81 54.10 59.51 0.9M
2021-04-21 52.00 54.98 52.00 54.73 0.8M
2021-04-20 51.95 54.05 51.80 52.19 0.6M
2021-04-19 52.58 52.90 51.37 51.72 0.6M
2021-04-16 52.17 53.59 51.99 52.58 0.3M
2021-04-15 53.39 54.77 51.80 52.96 0.5M
2021-04-14 49.90 53.94 49.00 53.60 0.9M
2021-04-13 53.50 54.98 48.80 49.90 1.4M
2021-04-12 49.99 53.67 48.00 53.50 1.0M
2021-04-09 48.95 51.35 48.17 50.00 1.0M
2021-04-08 45.91 49.50 45.50 48.95 1.0M
2021-04-07 43.61 46.00 43.50 45.91 0.8M
2021-04-06 42.50 43.90 42.50 43.73 0.2M
2021-04-02 42.88 43.61 42.35 42.96 0.3M
2021-04-01 43.98 44.87 43.03 43.30 0.5M
2021-03-31 41.24 44.08 40.71 44.08 1.1M
2021-03-30 40.75 41.50 40.40 40.67 0.3M
2021-03-29 40.53 41.29 40.11 40.75 0.4M
2021-03-26 41.80 41.95 40.33 40.98 0.4M
2021-03-25 40.69 41.58 40.61 41.26 0.3M
2021-03-24 40.82 41.98 40.00 41.10 0.4M
2021-03-23 39.86 41.45 39.51 40.82 0.3M
2021-03-22 39.60 40.55 39.50 39.93 0.4M
2021-03-19 40.81 40.85 39.34 39.49 0.3M
2021-03-18 40.05 41.20 39.80 40.55 0.2M
2021-03-17 41.17 42.58 40.49 40.61 0.4M
2021-03-16 40.20 41.39 39.93 41.30 0.4M
2021-03-15 39.97 40.45 39.52 39.95 0.3M
2021-03-12 39.00 39.89 38.58 39.83 0.3M
2021-03-11 38.85 39.52 38.81 39.00 0.2M
2021-03-10 38.78 39.30 38.56 38.86 0.2M
2021-03-09 38.66 39.87 38.33 38.94 0.3M
2021-03-08 39.79 39.79 38.81 39.13 0.3M
2021-03-05 39.23 40.10 39.02 39.79 0.3M
2021-03-04 36.90 40.02 36.90 39.23 0.6M
2021-03-03 37.45 37.45 36.70 36.93 0.3M
2021-03-02 37.52 37.67 36.90 37.01 0.2M
2021-03-01 37.80 38.15 37.11 37.88 0.3M
2021-02-26 38.01 38.08 37.00 37.87 0.1M
2021-02-25 38.15 38.75 37.90 38.40 0.3M
2021-02-24 38.64 38.99 38.00 38.39 0.2M
2021-02-23 38.69 39.63 38.26 38.62 0.3M
2021-02-22 38.10 38.55 37.82 38.55 0.2M
2021-02-19 37.91 38.78 37.51 38.10 0.1M
2021-02-18 37.99 38.59 37.38 38.00 0.2M
2021-02-10 37.10 37.52 37.08 37.39 0.2M
2021-02-09 38.14 38.36 37.06 37.15 0.4M
2021-02-08 38.19 38.48 37.80 37.94 0.2M
2021-02-05 38.42 38.91 37.90 37.99 0.4M
2021-02-04 38.58 39.05 38.00 38.42 0.3M
2021-02-03 39.15 39.45 38.41 38.57 0.4M
2021-02-02 38.50 39.73 38.50 39.15 0.4M
2021-02-01 39.01 39.69 37.60 38.86 0.6M
2021-01-29 39.80 41.78 39.38 39.52 0.5M
2021-01-28 43.20 43.28 39.07 41.00 0.6M
2021-01-27 43.60 44.42 42.59 43.10 0.4M
2021-01-26 42.57 44.49 42.50 43.59 0.5M
2021-01-25 43.20 43.91 42.08 42.99 0.5M
2021-01-22 42.83 43.59 41.02 43.27 0.8M
2021-01-21 42.91 43.33 42.06 42.86 0.6M
2021-01-20 43.41 44.00 42.50 43.01 0.6M
2021-01-19 41.00 44.44 40.55 43.40 1.4M
2021-01-18 39.11 41.61 39.00 41.00 0.9M
2021-01-15 39.09 40.00 38.50 39.30 0.4M
2021-01-14 38.99 39.74 38.63 39.09 0.2M
2021-01-13 40.00 40.01 38.51 39.07 0.4M
2021-01-12 39.99 40.75 39.60 39.71 0.4M
2021-01-11 38.17 40.78 37.01 40.18 0.7M
2021-01-08 38.41 38.65 37.65 38.17 0.3M
2021-01-07 38.70 39.13 38.38 38.67 0.4M
2021-01-06 39.09 39.09 38.37 38.70 0.4M
2021-01-05 39.16 39.51 38.80 39.15 0.4M
2021-01-04 39.39 39.99 39.01 39.39 0.4M