Shenzhen Phoenix Telecom Technology Co Ltd (301191)

301191
🏛️ 중국 →
125.08
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
2023-12-29 91.48 93.92 91.22 92.20 1.7M
2023-12-28 90.60 92.50 89.26 91.76 1.9M
2023-12-27 88.43 92.00 87.30 90.63 1.8M
2023-12-26 90.00 90.00 86.31 87.40 1.3M
2023-12-25 88.95 91.30 88.33 90.53 1.2M
2023-12-22 90.97 91.69 88.28 89.00 1.4M
2023-12-21 90.60 94.47 87.40 91.25 2.0M
2023-12-20 94.40 95.09 91.15 91.28 1.4M
2023-12-19 93.48 95.97 93.36 94.79 0.9M
2023-12-18 96.84 97.79 93.60 94.17 1.6M
2023-12-15 101.00 101.47 96.50 97.80 1.9M
2023-12-14 100.40 101.88 98.88 101.47 2.1M
2023-12-13 103.63 103.89 99.95 99.99 2.5M
2023-12-12 101.99 108.18 101.57 103.22 4.4M
2023-12-11 100.00 100.97 96.32 99.26 4.1M
2023-12-08 94.30 105.58 94.30 102.01 5.2M
2023-12-07 96.99 97.16 92.00 94.40 2.6M
2023-12-06 94.17 98.50 93.91 96.85 2.4M
2023-12-05 95.50 98.26 93.23 94.40 2.2M
2023-12-04 97.38 99.68 95.10 95.41 2.8M
2023-12-01 94.98 100.00 93.40 98.85 3.2M
2023-11-30 97.45 97.45 93.56 94.98 2.0M
2023-11-29 96.09 101.38 95.95 98.52 3.0M
2023-11-28 95.00 97.50 93.67 96.88 2.5M
2023-11-27 91.20 97.81 91.20 95.98 3.7M
2023-11-24 94.03 94.56 90.80 91.12 1.5M
2023-11-23 95.50 95.90 93.10 94.59 1.9M
2023-11-22 99.02 99.93 95.00 95.15 2.9M
2023-11-21 103.69 104.57 100.22 100.60 2.2M
2023-11-20 104.00 105.58 102.00 103.45 2.2M
2023-11-17 105.45 105.68 100.88 103.81 2.7M
2023-11-16 105.50 106.97 104.68 105.48 2.1M
2023-11-15 108.04 109.19 105.02 107.10 2.9M
2023-11-14 108.10 109.00 104.82 107.03 3.6M
2023-11-13 105.17 111.81 105.17 110.00 3.9M
2023-11-10 102.77 111.99 102.06 107.32 4.8M
2023-11-09 104.32 107.80 102.70 105.00 4.7M
2023-11-08 107.00 109.10 102.97 104.30 6.1M
2023-11-07 94.79 106.70 91.50 106.01 7.2M
2023-11-06 92.01 93.99 90.33 93.99 3.4M
2023-11-03 89.11 91.80 89.11 90.32 2.6M
2023-11-02 95.50 95.97 89.10 89.31 3.5M
2023-11-01 103.10 103.18 93.62 94.00 4.6M
2023-10-31 105.36 106.50 101.21 102.18 2.6M
2023-10-30 100.33 107.95 100.00 107.08 3.5M
2023-10-27 107.00 107.18 101.10 101.25 3.6M
2023-10-26 105.40 111.86 104.01 106.40 3.5M
2023-10-25 105.29 113.88 103.67 109.00 4.9M
2023-10-24 102.32 106.60 98.67 105.50 3.9M
2023-10-23 108.20 109.90 102.50 104.30 2.8M
2023-10-20 110.66 114.00 107.50 108.24 3.0M
2023-10-19 120.78 126.00 111.45 112.33 5.4M
2023-10-18 123.59 130.78 121.00 121.45 5.7M
2023-10-17 127.61 131.00 117.00 119.01 4.5M
2023-10-16 132.30 135.51 125.13 128.30 4.7M
2023-10-13 125.50 135.50 120.00 135.20 5.9M
2023-10-12 123.33 138.60 123.02 127.14 5.8M
2023-10-11 121.55 131.00 119.12 125.20 5.7M
2023-10-10 131.22 132.00 120.88 121.52 6.1M
2023-10-09 128.01 139.59 125.90 132.98 7.5M
2023-09-28 119.73 135.88 118.15 135.88 9.4M
2023-09-27 121.00 125.50 117.27 118.15 7.5M
2023-09-26 125.82 129.12 119.85 124.68 7.9M
2023-09-25 112.97 131.80 111.11 122.30 9.9M
2023-09-22 91.80 110.14 90.19 110.14 8.7M
2023-09-21 88.40 93.64 86.15 91.78 5.7M
2023-09-20 89.00 95.50 88.31 88.40 6.4M
2023-09-19 88.28 89.00 85.67 86.30 3.5M
2023-09-18 89.38 91.87 87.20 89.12 5.2M
2023-09-15 104.51 106.00 92.30 92.97 7.9M
2023-09-14 108.00 118.40 102.68 103.86 8.7M
2023-09-13 105.92 109.00 99.90 108.76 8.1M
2023-09-12 97.85 117.07 96.21 105.90 11.1M
2023-09-11 83.33 97.56 82.28 97.56 8.8M
2023-09-08 76.66 81.92 75.20 81.30 3.0M
2023-09-07 81.18 81.90 77.20 77.50 2.4M
2023-09-06 75.00 81.53 74.01 81.27 3.2M
2023-09-05 76.01 76.98 75.00 75.20 0.8M
2023-09-04 76.50 77.38 75.72 76.48 0.9M
2023-09-01 78.40 78.90 75.19 76.30 1.3M
2023-08-31 78.38 80.28 77.88 78.12 1.3M
2023-08-30 76.70 80.80 76.70 79.15 1.7M
2023-08-29 74.13 77.19 74.00 76.69 1.3M
2023-08-28 78.20 78.70 73.90 73.90 1.4M
2023-08-25 77.90 77.90 72.76 73.39 2.0M
2023-08-24 77.94 80.50 77.38 79.26 1.5M
2023-08-23 81.00 81.00 78.25 78.32 1.0M
2023-08-22 81.15 81.98 78.66 81.70 1.1M
2023-08-21 78.60 82.06 78.38 79.55 1.1M
2023-08-18 82.83 83.60 78.88 78.88 1.5M
2023-08-17 81.99 83.97 81.48 83.00 1.0M
2023-08-16 85.69 85.86 82.02 82.31 1.4M
2023-08-15 88.37 88.80 84.51 85.30 1.2M
2023-08-14 83.31 86.60 83.30 86.25 1.0M
2023-08-11 88.58 88.63 84.44 84.53 1.0M
2023-08-10 86.51 88.87 86.20 87.11 1.1M
2023-08-09 90.23 90.86 87.01 87.30 1.7M
2023-08-08 92.31 97.54 91.90 92.25 2.1M
2023-08-07 91.20 94.66 90.71 91.59 2.1M
2023-08-04 89.05 91.95 88.51 91.80 2.1M
2023-08-03 89.01 92.20 88.05 89.85 2.2M
2023-08-02 90.00 94.88 89.00 91.20 2.9M
2023-08-01 85.00 92.28 85.00 90.20 3.4M
2023-07-31 83.18 85.04 81.23 84.63 1.5M
2023-07-28 84.14 84.89 82.91 83.15 1.0M
2023-07-27 87.89 88.84 84.03 84.53 2.0M
2023-07-26 89.01 89.50 85.50 87.48 1.9M
2023-07-25 91.56 91.66 88.02 89.78 1.9M
2023-07-24 89.16 93.30 89.00 90.21 1.2M
2023-07-21 90.02 92.00 88.80 90.26 1.3M
2023-07-20 94.71 95.44 90.88 91.13 1.6M
2023-07-19 96.80 97.78 94.54 94.71 1.2M
2023-07-18 101.00 101.52 96.00 96.80 1.6M
2023-07-17 100.43 103.80 99.50 100.73 2.1M
2023-07-14 101.03 105.47 98.42 102.20 3.3M
2023-07-13 92.30 103.44 92.10 102.42 3.9M
2023-07-12 95.75 96.47 91.98 92.37 2.0M
2023-07-11 98.07 98.80 96.23 96.50 2.1M
2023-07-10 100.51 101.49 97.80 98.07 1.9M
2023-07-07 106.56 107.30 99.01 102.00 3.2M
2023-07-06 105.79 112.00 103.50 107.27 2.7M
2023-07-05 112.36 112.88 105.51 105.80 2.7M
2023-07-04 108.72 115.50 107.39 111.60 3.8M
2023-07-03 109.59 113.95 105.25 107.93 5.3M
2023-06-30 92.30 109.25 92.30 103.42 6.6M
2023-06-29 93.81 96.65 90.67 94.22 5.2M
2023-06-28 111.01 112.20 91.71 94.50 4.8M
2023-06-27 112.99 113.48 105.00 110.00 4.0M
2023-06-26 114.01 126.98 111.23 117.13 7.0M
2023-06-21 103.00 128.38 100.63 120.50 8.8M
2023-06-20 97.26 107.88 92.21 106.98 4.7M
2023-06-19 94.06 101.21 93.20 99.61 3.8M
2023-06-16 88.74 93.37 85.36 92.74 2.6M
2023-06-15 91.56 96.06 88.08 88.65 3.3M
2023-06-14 90.62 93.08 88.77 91.64 2.3M
2023-06-13 96.15 96.15 89.46 90.25 3.7M
2023-06-12 95.10 103.85 95.10 96.15 3.5M
2023-06-09 89.12 91.82 87.04 91.05 2.5M
2023-06-08 90.24 90.77 85.65 87.92 2.7M
2023-06-07 80.62 95.46 80.39 91.41 3.5M
2023-06-06 82.49 82.59 79.49 79.63 0.9M
2023-06-05 80.01 83.46 80.00 82.62 1.3M
2023-06-02 82.85 83.83 79.69 79.98 1.1M
2023-06-01 82.15 84.54 81.55 82.85 1.0M
2023-05-31 85.41 85.61 81.28 82.23 1.7M
2023-05-30 84.69 88.72 83.08 85.65 2.0M
2023-05-29 85.61 86.53 80.77 83.85 1.5M
2023-05-26 79.72 83.00 79.72 80.77 0.8M
2023-05-25 82.50 84.62 78.57 80.68 1.5M
2023-05-24 76.55 84.81 76.15 81.42 2.1M
2023-05-23 76.77 80.12 76.56 76.82 1.2M
2023-05-22 77.08 78.08 75.37 77.38 0.9M
2023-05-19 75.00 78.46 74.99 78.10 1.7M
2023-05-18 73.08 76.92 72.41 75.96 1.8M
2023-05-17 70.76 73.69 70.39 72.50 1.0M
2023-05-16 71.92 72.28 70.41 70.65 0.8M
2023-05-15 71.54 72.98 70.01 72.60 0.9M
2023-05-12 70.26 73.77 70.15 72.07 1.1M
2023-05-11 70.79 71.46 69.25 70.26 0.9M
2023-05-10 72.58 74.42 70.39 70.76 1.4M
2023-05-09 72.23 78.46 72.23 73.08 2.7M
2023-05-08 70.58 71.00 68.92 70.05 1.3M
2023-05-05 71.52 71.76 68.20 69.47 1.5M
2023-05-04 73.59 75.66 70.85 71.45 1.6M
2023-04-28 72.33 77.60 72.33 75.69 1.9M
2023-04-27 78.08 79.89 72.02 72.82 2.4M
2023-04-26 86.92 89.22 77.69 78.31 2.5M
2023-04-25 90.16 95.31 85.40 87.35 2.4M
2023-04-24 90.77 93.41 85.39 92.53 3.1M
2023-04-21 104.15 105.12 96.26 97.96 2.3M
2023-04-20 90.65 106.21 90.19 105.52 3.2M
2023-04-19 83.85 91.27 83.84 90.79 2.2M
2023-04-18 81.59 85.13 81.29 83.59 1.4M
2023-04-17 83.72 84.22 81.93 82.29 1.1M
2023-04-14 85.50 86.65 81.48 84.19 1.8M
2023-04-13 88.10 88.50 84.47 85.25 1.4M
2023-04-12 81.00 90.52 79.60 88.95 2.3M
2023-04-11 81.99 83.46 79.74 80.97 1.3M
2023-04-10 85.32 85.83 80.55 81.15 1.6M
2023-04-07 84.82 87.60 83.13 85.84 1.0M
2023-04-06 85.87 86.15 83.10 84.78 1.3M
2023-04-04 88.87 90.45 85.95 86.77 1.7M
2023-04-03 84.53 89.79 83.55 89.47 1.8M
2023-03-31 83.08 85.01 81.40 83.92 1.2M
2023-03-30 89.22 89.98 82.31 82.95 2.4M
2023-03-29 88.03 93.22 86.29 90.09 2.0M
2023-03-28 86.92 93.85 85.39 90.00 3.1M
2023-03-27 83.08 88.15 81.75 87.27 2.3M
2023-03-24 82.31 85.00 80.08 83.08 1.7M
2023-03-23 80.77 84.23 80.01 82.79 1.7M
2023-03-22 77.11 82.06 76.66 81.39 1.8M
2023-03-21 76.92 79.23 76.62 77.53 1.1M
2023-03-20 75.59 80.60 75.59 78.38 1.7M
2023-03-17 73.24 76.54 73.09 75.61 1.1M
2023-03-16 74.61 75.10 72.62 72.65 1.3M
2023-03-15 78.00 78.85 74.80 75.13 1.0M
2023-03-14 78.89 79.17 76.31 77.99 1.2M
2023-03-13 75.41 79.35 74.47 78.89 1.9M
2023-03-10 77.09 78.06 76.14 76.23 1.1M
2023-03-09 77.70 78.54 76.12 77.50 1.6M
2023-03-08 75.54 78.85 74.82 78.46 2.8M
2023-03-07 84.04 84.76 74.10 74.62 3.7M
2023-03-06 78.01 85.08 78.00 83.66 2.8M
2023-03-03 80.00 80.00 77.54 77.85 1.4M
2023-03-02 82.40 82.84 78.74 79.39 2.4M
2023-03-01 83.08 85.22 81.39 82.41 2.1M
2023-02-28 80.19 83.22 77.82 82.69 2.6M
2023-02-27 77.69 82.69 76.92 78.02 3.1M
2023-02-24 72.31 78.31 72.31 76.62 2.6M
2023-02-23 71.84 73.54 70.85 73.04 1.6M
2023-02-22 68.24 73.31 68.24 72.92 3.5M
2023-02-21 67.30 68.09 66.93 67.97 1.3M
2023-02-20 67.22 67.54 65.85 67.22 1.1M
2023-02-17 69.91 70.00 66.60 66.82 1.5M
2023-02-16 71.35 72.15 69.23 69.65 2.6M
2023-02-15 69.23 73.75 68.46 72.15 3.3M
2023-02-14 71.45 71.45 67.69 69.51 2.8M
2023-02-13 73.08 74.62 69.78 71.22 3.7M
2023-02-10 72.46 75.69 71.48 73.89 4.5M
2023-02-09 63.15 76.01 63.15 72.19 6.0M
2023-02-08 63.76 65.72 62.61 63.34 1.8M
2023-02-07 62.82 64.08 62.31 63.56 1.2M
2023-02-06 62.00 64.02 61.69 62.92 1.4M
2023-02-03 62.00 62.18 61.00 61.44 0.7M
2023-02-02 61.18 62.54 61.18 62.31 0.8M
2023-02-01 60.42 61.48 60.39 61.47 0.6M
2023-01-31 60.72 60.72 59.83 60.42 0.5M
2023-01-30 61.51 61.51 60.46 60.62 0.7M
2023-01-20 61.15 61.72 60.54 60.77 0.6M
2023-01-19 60.53 61.43 60.49 60.99 0.6M
2023-01-18 61.82 62.30 60.55 60.81 0.8M
2023-01-17 59.61 63.01 59.12 61.72 1.3M
2023-01-16 57.89 59.63 57.89 59.35 0.6M
2023-01-13 58.79 59.00 57.47 57.89 0.6M
2023-01-12 57.73 59.52 57.22 58.97 0.7M
2023-01-11 58.19 58.36 57.39 57.52 0.6M
2023-01-10 58.50 58.91 57.77 58.21 0.5M
2023-01-09 58.50 59.57 58.20 58.51 0.5M
2023-01-06 58.86 59.33 58.15 58.29 0.9M
2023-01-05 59.62 60.11 58.91 59.11 0.8M
2023-01-04 57.02 60.65 56.92 59.67 1.5M
2023-01-03 54.87 57.52 54.24 57.01 0.7M