Shenzhen SC New Energy Technology Corp Class A (300724)

300724
🏛️ 중국 →
100.72
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
2024-12-31 65.96 66.80 63.17 63.21 7.8M
2024-12-30 64.66 66.80 64.41 65.73 8.1M
2024-12-27 65.38 65.75 64.64 64.90 7.4M
2024-12-26 65.37 66.24 65.36 65.40 6.4M
2024-12-25 66.97 66.99 65.34 65.83 5.7M
2024-12-24 66.07 67.66 65.60 66.57 8.7M
2024-12-23 65.28 67.64 65.09 66.07 10.1M
2024-12-20 64.70 66.33 64.55 65.61 6.8M
2024-12-19 64.21 65.26 63.69 64.78 7.0M
2024-12-18 65.30 65.56 64.55 64.80 5.6M
2024-12-17 65.66 66.26 65.02 65.12 6.9M
2024-12-16 68.46 68.47 65.35 65.78 11.5M
2024-12-13 68.90 69.98 68.30 68.46 10.6M
2024-12-12 67.73 69.98 66.90 69.29 11.2M
2024-12-11 67.88 68.46 67.40 67.81 7.0M
2024-12-10 71.04 71.24 68.07 68.19 11.8M
2024-12-09 68.20 68.95 67.58 68.05 6.9M
2024-12-06 67.70 69.20 66.56 68.60 10.3M
2024-12-05 67.67 68.25 66.91 67.96 7.6M
2024-12-04 69.21 69.63 67.67 67.89 7.8M
2024-12-03 70.15 70.95 68.70 69.16 9.6M
2024-12-02 68.95 70.57 67.60 70.23 12.2M
2024-11-29 68.93 71.80 68.93 70.67 11.3M
2024-11-28 70.36 70.69 69.09 69.15 8.3M
2024-11-27 67.20 70.46 66.44 70.38 11.1M
2024-11-26 68.30 69.74 66.90 67.40 8.7M
2024-11-25 67.47 69.27 67.00 68.30 10.4M
2024-11-22 70.58 71.25 67.47 67.47 14.6M
2024-11-21 72.72 73.89 70.67 71.57 12.6M
2024-11-20 72.14 72.50 70.84 71.85 11.8M
2024-11-19 70.80 73.08 70.00 72.30 13.4M
2024-11-18 73.09 73.50 69.91 70.34 16.5M
2024-11-15 77.00 78.28 73.60 73.60 16.8M
2024-11-14 83.50 83.68 76.99 77.49 22.3M
2024-11-13 77.90 82.93 77.74 82.30 27.7M
2024-11-12 80.00 81.91 77.60 78.64 26.9M
2024-11-11 71.79 81.91 71.46 79.28 32.4M
2024-11-08 72.60 74.17 72.02 72.20 18.3M
2024-11-07 70.00 72.06 68.42 71.46 19.6M
2024-11-06 73.00 75.97 71.71 72.11 21.8M
2024-11-05 71.14 73.90 70.53 73.45 19.1M
2024-11-04 70.88 72.36 70.12 71.41 14.2M
2024-11-01 73.01 73.76 70.83 71.04 20.2M
2024-10-31 76.20 77.50 74.20 74.56 21.6M
2024-10-30 73.01 75.89 72.88 74.35 17.2M
2024-10-29 78.46 80.20 74.00 74.20 26.4M
2024-10-28 78.50 78.60 74.72 76.05 26.2M
2024-10-25 71.60 80.00 71.60 78.46 37.4M
2024-10-24 74.60 75.29 71.96 71.96 22.9M
2024-10-23 74.00 81.34 72.55 76.66 35.8M
2024-10-22 70.80 76.13 69.56 75.25 30.1M
2024-10-21 70.00 73.75 69.00 70.95 33.8M
2024-10-18 62.04 71.63 62.01 68.69 41.1M
2024-10-17 60.83 61.58 59.90 59.98 13.0M
2024-10-16 60.72 61.80 59.70 60.23 14.9M
2024-10-15 64.20 66.04 62.47 62.60 15.3M
2024-10-14 64.23 65.96 62.50 65.35 16.5M
2024-10-11 67.61 68.68 62.88 64.07 18.4M
2024-10-10 71.81 73.93 68.61 68.61 22.2M
2024-10-09 75.00 79.51 71.18 71.18 37.2M
2024-10-08 81.53 81.53 71.33 81.53 42.4M
2024-09-30 61.00 67.94 60.80 67.94 31.4M
2024-09-27 50.50 56.63 50.50 56.62 23.2M
2024-09-26 47.22 49.47 46.85 49.44 12.5M
2024-09-25 47.24 48.44 47.07 47.23 12.1M
2024-09-24 43.26 46.77 43.06 46.72 13.8M
2024-09-23 43.71 44.06 42.91 42.99 4.6M
2024-09-20 44.80 44.91 43.44 43.70 6.0M
2024-09-19 44.80 45.90 44.31 44.96 6.8M
2024-09-18 44.80 45.28 44.00 44.36 5.5M
2024-09-13 46.49 46.65 45.05 45.05 7.0M
2024-09-12 46.68 48.19 46.47 46.68 9.5M
2024-09-11 46.55 47.47 46.28 46.57 7.4M
2024-09-10 47.00 47.27 46.12 46.84 6.7M
2024-09-09 45.98 47.95 45.93 47.15 8.6M
2024-09-06 46.98 47.35 46.01 46.37 6.8M
2024-09-05 46.50 48.17 46.33 47.12 10.8M
2024-09-04 45.38 47.39 45.31 46.26 10.7M
2024-09-03 44.70 46.11 44.28 45.55 7.6M
2024-09-02 46.08 46.58 44.70 44.70 9.0M
2024-08-30 45.56 47.07 45.30 46.21 12.8M
2024-08-29 43.05 46.45 43.05 45.79 13.3M
2024-08-28 42.80 43.63 42.50 43.34 5.3M
2024-08-27 43.35 43.94 42.44 42.95 8.1M
2024-08-26 43.49 44.66 43.47 43.70 6.1M
2024-08-23 44.04 44.22 43.46 43.55 5.3M
2024-08-22 45.99 45.99 43.99 44.17 9.3M
2024-08-21 44.66 46.08 44.56 45.65 7.2M
2024-08-20 45.06 45.39 44.68 44.89 5.3M
2024-08-19 45.73 46.04 44.91 45.06 5.2M
2024-08-16 46.48 46.67 45.66 45.67 5.8M
2024-08-15 46.49 47.47 45.98 46.63 7.0M
2024-08-14 47.98 48.38 46.63 46.63 5.6M
2024-08-13 47.79 48.56 47.30 48.06 5.6M
2024-08-12 48.50 48.94 47.70 47.96 5.6M
2024-08-09 49.29 49.61 47.92 48.02 5.4M
2024-08-08 48.79 49.29 48.33 49.05 4.8M
2024-08-07 49.98 50.17 48.74 49.01 7.1M
2024-08-06 48.40 50.86 48.40 50.23 10.7M
2024-08-05 49.31 50.73 47.86 47.86 8.6M
2024-08-02 50.78 51.23 49.30 49.42 7.3M
2024-08-01 52.10 52.58 50.83 51.06 7.1M
2024-07-31 49.63 52.36 48.98 52.35 8.5M
2024-07-30 49.99 50.39 49.36 49.75 4.7M
2024-07-29 51.41 51.51 49.75 49.99 6.5M
2024-07-26 51.37 52.07 50.91 51.50 6.4M
2024-07-25 50.44 53.98 50.28 51.48 12.5M
2024-07-24 51.81 52.10 50.56 50.61 6.6M
2024-07-23 55.00 55.05 52.08 52.08 10.7M
2024-07-22 56.60 57.25 54.80 55.38 7.9M
2024-07-19 56.20 57.24 55.88 56.84 7.2M
2024-07-18 55.16 57.45 54.50 56.93 8.8M
2024-07-17 57.00 57.99 55.71 55.78 9.1M
2024-07-16 54.90 56.14 54.31 55.94 7.1M
2024-07-15 56.09 56.14 54.49 55.04 7.9M
2024-07-12 56.74 58.43 56.41 57.19 10.3M
2024-07-11 55.90 58.35 55.36 56.82 9.8M
2024-07-10 54.88 57.20 53.68 55.10 8.8M
2024-07-09 54.92 55.59 54.14 55.50 8.7M
2024-07-08 57.10 57.10 54.62 54.92 8.8M
2024-07-05 57.39 59.11 57.30 57.80 8.8M
2024-07-04 58.05 58.81 57.34 57.40 9.1M
2024-07-03 57.94 60.35 56.10 58.63 17.0M
2024-07-02 55.58 55.89 54.15 54.50 5.3M
2024-07-01 54.20 56.00 54.07 55.68 6.9M
2024-06-28 54.99 55.68 53.80 54.01 6.8M
2024-06-27 56.30 56.31 55.00 55.08 4.6M
2024-06-26 56.00 57.40 55.50 56.77 5.1M
2024-06-25 57.65 58.48 55.40 55.88 5.8M
2024-06-24 59.08 59.38 57.66 57.88 4.8M
2024-06-21 59.98 60.22 58.91 59.73 4.4M
2024-06-20 61.03 61.68 59.15 59.16 5.4M
2024-06-19 63.58 63.58 60.78 61.10 6.3M
2024-06-18 62.77 64.87 62.22 63.62 5.4M
2024-06-17 61.66 63.49 61.00 62.77 5.9M
2024-06-14 62.08 62.87 61.43 62.02 5.0M
2024-06-13 62.33 63.65 61.93 62.06 5.5M
2024-06-12 63.98 63.98 62.00 62.51 6.4M
2024-06-11 63.00 64.37 62.22 64.09 4.7M
2024-06-07 64.53 64.70 62.71 63.20 5.4M
2024-06-06 65.19 66.05 63.84 64.15 5.8M
2024-06-05 66.60 66.86 65.19 65.19 4.4M
2024-06-04 64.60 66.85 64.14 66.75 6.8M
2024-06-03 64.59 65.19 63.41 64.92 5.0M
2024-05-31 66.00 66.64 64.58 64.59 7.9M
2024-05-30 66.94 67.47 65.44 65.76 6.1M
2024-05-29 65.58 68.98 65.54 66.41 9.6M
2024-05-28 65.33 67.72 65.10 66.04 6.4M
2024-05-27 65.80 66.00 64.15 65.33 6.0M
2024-05-24 67.41 69.19 65.91 65.91 8.3M
2024-05-23 69.30 69.40 67.40 67.80 11.2M
2024-05-22 67.01 70.82 66.51 70.39 15.5M
2024-05-21 67.30 68.22 66.60 67.00 4.4M
2024-05-20 67.65 68.76 67.21 67.78 6.0M
2024-05-17 65.38 67.83 64.83 67.78 6.4M
2024-05-16 65.98 67.37 65.58 66.10 6.0M
2024-05-15 67.18 68.37 65.99 66.01 4.9M
2024-05-14 68.18 68.90 66.88 66.95 6.4M
2024-05-13 67.30 69.79 66.00 68.50 6.3M
2024-05-10 69.30 69.50 68.22 68.49 6.9M
2024-05-09 68.50 71.40 68.38 69.71 10.0M
2024-05-08 70.10 70.10 68.21 68.34 7.4M
2024-05-07 68.50 70.23 67.80 69.83 9.5M
2024-05-06 69.98 70.47 68.15 68.41 9.4M
2024-04-30 69.00 69.98 68.60 68.70 9.9M
2024-04-29 64.44 72.99 64.13 70.00 22.0M
2024-04-26 60.35 62.86 59.88 62.86 9.2M
2024-04-25 59.60 61.70 59.35 60.40 7.9M
2024-04-24 60.30 61.00 59.08 60.24 9.7M
2024-04-23 58.50 59.88 58.04 58.28 5.7M
2024-04-22 56.90 59.20 56.50 58.23 6.9M
2024-04-19 58.50 58.68 55.80 56.67 9.0M
2024-04-18 57.55 59.70 56.91 58.80 6.6M
2024-04-17 56.39 58.19 56.16 58.00 5.3M
2024-04-16 57.41 57.72 56.10 56.16 4.4M
2024-04-15 56.26 58.15 56.02 57.63 7.0M
2024-04-12 58.26 58.54 55.92 56.08 5.1M
2024-04-11 57.42 58.54 56.96 57.40 3.9M
2024-04-10 58.82 58.88 57.60 57.74 3.3M
2024-04-09 58.35 59.10 57.80 58.68 5.1M
2024-04-08 60.20 60.20 58.02 58.03 5.2M
2024-04-03 60.80 60.98 59.76 60.25 3.7M
2024-04-02 61.89 62.26 60.35 60.81 4.7M
2024-04-01 59.94 61.82 59.58 61.78 6.0M
2024-03-29 59.52 60.40 58.01 59.51 5.2M
2024-03-28 59.70 60.85 59.12 59.66 5.3M
2024-03-27 62.29 62.46 59.65 59.66 4.9M
2024-03-26 61.50 63.18 61.08 62.60 6.5M
2024-03-25 62.55 63.30 61.23 61.24 6.0M
2024-03-22 65.68 66.10 62.82 62.85 6.5M
2024-03-21 66.33 67.12 65.44 65.80 4.7M
2024-03-20 67.12 68.33 65.75 66.83 5.6M
2024-03-19 68.00 68.79 66.90 66.91 5.2M
2024-03-18 67.86 68.30 66.90 68.29 6.5M
2024-03-15 68.50 68.93 66.20 67.65 7.1M
2024-03-14 68.78 70.07 68.28 68.88 5.7M
2024-03-13 69.16 69.95 68.40 69.14 6.6M
2024-03-12 68.22 71.00 67.56 69.86 10.9M
2024-03-11 66.60 69.18 65.78 68.40 13.2M
2024-03-08 63.20 65.75 63.08 65.16 7.5M
2024-03-07 65.85 66.10 63.31 63.31 7.1M
2024-03-06 63.95 67.47 63.63 65.95 9.2M
2024-03-05 65.00 65.18 63.68 64.19 6.1M
2024-03-04 65.30 66.28 64.70 65.41 6.5M
2024-03-01 64.75 66.01 64.01 65.40 7.4M
2024-02-29 61.77 64.84 61.55 64.75 10.1M
2024-02-28 63.92 66.79 62.23 62.28 12.7M
2024-02-27 61.30 63.77 61.01 63.77 8.8M
2024-02-26 62.88 63.18 61.00 61.72 9.1M
2024-02-23 61.50 63.20 60.64 62.05 8.6M
2024-02-22 60.51 62.75 60.45 61.25 6.5M
2024-02-21 60.05 63.25 59.30 61.13 8.4M
2024-02-20 60.79 61.03 59.77 60.55 5.7M
2024-02-19 62.34 62.71 60.87 61.52 7.6M
2024-02-08 61.15 65.09 60.82 61.50 11.5M
2024-02-07 57.70 61.69 57.53 61.16 11.4M
2024-02-06 52.20 58.30 51.75 57.82 11.2M
2024-02-05 53.40 55.50 49.12 53.00 10.5M
2024-02-02 55.80 56.60 52.50 54.10 9.1M
2024-02-01 56.28 58.64 55.87 56.12 9.6M
2024-01-31 57.51 59.60 56.09 56.46 8.3M
2024-01-30 59.90 61.00 58.10 58.40 7.8M
2024-01-29 64.99 64.99 60.70 60.70 10.0M
2024-01-26 65.60 66.99 64.05 64.18 6.9M
2024-01-25 66.00 66.59 63.33 66.22 8.4M
2024-01-24 67.45 68.74 64.40 66.25 8.7M
2024-01-23 64.63 68.78 64.31 67.46 12.0M
2024-01-22 66.81 67.72 63.98 64.32 10.1M
2024-01-19 68.65 70.88 67.48 67.48 8.7M
2024-01-18 66.60 69.19 66.50 69.17 11.8M
2024-01-17 69.96 69.96 66.92 66.95 10.3M
2024-01-16 69.48 71.78 68.38 70.40 9.4M
2024-01-15 71.00 71.54 69.13 69.57 8.9M
2024-01-12 70.79 74.44 70.10 71.68 12.4M
2024-01-11 69.68 71.91 69.48 71.18 10.3M
2024-01-10 68.42 72.33 67.80 70.30 10.3M
2024-01-09 68.30 72.40 66.80 69.30 10.0M
2024-01-08 68.90 71.33 68.21 68.46 6.3M
2024-01-05 71.15 72.18 68.90 69.34 6.5M
2024-01-04 73.12 73.13 70.60 71.24 6.3M
2024-01-03 73.04 74.11 72.32 73.10 6.4M
2024-01-02 74.00 74.50 72.38 73.09 8.0M