Shenzhen SEG Co Ltd (200058)

200058
🏛️ 중국 →
1.86
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
2025-09-26 1.82 1.89 1.82 1.86 1.0M
2025-09-25 1.83 1.86 1.81 1.84 0.2M
2025-09-24 1.78 1.83 1.78 1.83 0.4M
2025-09-23 1.81 1.85 1.78 1.80 0.4M
2025-09-22 1.83 1.85 1.82 1.83 0.1M
2025-09-19 1.83 1.86 1.82 1.83 0.3M
2025-09-18 1.87 1.88 1.83 1.84 0.5M
2025-09-17 1.88 1.88 1.84 1.88 0.4M
2025-09-16 1.90 1.91 1.87 1.89 0.2M
2025-09-15 1.90 1.91 1.87 1.90 0.7M
2025-09-12 1.90 1.90 1.88 1.89 0.4M
2025-09-11 1.88 1.90 1.87 1.90 0.4M
2025-09-10 1.89 1.90 1.87 1.90 0.3M
2025-09-09 1.88 1.90 1.87 1.89 0.9M
2025-09-08 1.85 1.88 1.84 1.86 0.8M
2025-09-05 1.78 1.84 1.78 1.84 0.6M
2025-09-04 1.81 1.81 1.77 1.78 0.5M
2025-09-03 1.83 1.83 1.78 1.79 0.5M
2025-09-02 1.83 1.83 1.79 1.82 0.4M
2025-09-01 1.85 1.86 1.83 1.84 0.2M
2025-08-29 1.84 1.86 1.83 1.84 0.4M
2025-08-28 1.84 1.84 1.80 1.84 0.8M
2025-08-27 1.86 1.87 1.80 1.80 0.9M
2025-08-26 1.89 1.93 1.85 1.86 1.4M
2025-08-25 1.89 1.93 1.89 1.91 1.8M
2025-08-22 1.90 1.90 1.88 1.90 0.7M
2025-08-21 1.94 1.94 1.87 1.88 1.1M
2025-08-20 1.90 1.94 1.87 1.92 2.0M
2025-08-19 1.84 1.92 1.82 1.89 1.8M
2025-08-18 1.84 1.87 1.81 1.85 1.6M
2025-08-15 1.76 1.82 1.76 1.82 0.9M
2025-08-14 1.80 1.80 1.75 1.75 1.2M
2025-08-13 1.85 1.85 1.80 1.80 1.0M
2025-08-12 1.77 1.85 1.77 1.84 1.3M
2025-08-11 1.75 1.79 1.73 1.79 1.6M
2025-08-08 1.73 1.76 1.72 1.74 0.3M
2025-08-07 1.71 1.77 1.71 1.73 0.9M
2025-08-06 1.73 1.73 1.70 1.72 0.6M
2025-08-05 1.67 1.74 1.66 1.73 1.7M
2025-08-04 1.65 1.67 1.65 1.67 0.5M
2025-08-01 1.63 1.65 1.63 1.65 0.1M
2025-07-31 1.64 1.66 1.63 1.64 0.3M
2025-07-30 1.65 1.66 1.64 1.65 0.4M
2025-07-29 1.67 1.67 1.65 1.66 0.2M
2025-07-28 1.65 1.67 1.63 1.67 0.7M
2025-07-25 1.64 1.65 1.64 1.65 0.2M
2025-07-24 1.62 1.65 1.62 1.64 0.4M
2025-07-23 1.62 1.63 1.62 1.62 0.2M
2025-07-22 1.63 1.64 1.61 1.63 0.3M
2025-07-21 1.63 1.63 1.61 1.62 0.5M
2025-07-18 1.61 1.62 1.60 1.62 0.2M
2025-07-17 1.61 1.62 1.60 1.61 0.5M
2025-07-16 1.59 1.62 1.59 1.62 0.2M
2025-07-15 1.62 1.62 1.59 1.61 0.3M
2025-07-14 1.64 1.64 1.58 1.62 1.6M
2025-07-11 1.65 1.67 1.62 1.63 1.1M
2025-07-10 1.65 1.66 1.64 1.65 0.1M
2025-07-09 1.65 1.65 1.64 1.65 0.2M
2025-07-08 1.66 1.66 1.64 1.66 0.4M
2025-07-07 1.63 1.66 1.63 1.65 0.6M
2025-07-04 1.63 1.65 1.63 1.65 0.3M
2025-07-03 1.63 1.65 1.63 1.65 0.2M
2025-07-02 1.63 1.64 1.62 1.64 0.4M
2025-07-01 1.63 1.64 1.62 1.64 0.1M
2025-06-30 1.63 1.64 1.62 1.64 0.2M
2025-06-27 1.62 1.63 1.61 1.63 0.1M
2025-06-26 1.61 1.62 1.60 1.62 0.3M
2025-06-25 1.60 1.61 1.60 1.61 0.1M
2025-06-24 1.59 1.62 1.59 1.60 0.7M
2025-06-23 1.60 1.61 1.58 1.61 0.2M
2025-06-20 1.61 1.61 1.60 1.61 0.0M
2025-06-19 1.60 1.62 1.60 1.61 0.0M
2025-06-18 1.62 1.62 1.60 1.62 0.1M
2025-06-17 1.62 1.62 1.60 1.61 0.1M
2025-06-16 1.62 1.62 1.61 1.62 0.1M
2025-06-13 1.62 1.62 1.59 1.61 0.1M
2025-06-12 1.62 1.62 1.61 1.62 0.1M
2025-06-11 1.61 1.62 1.60 1.62 0.1M
2025-06-10 1.61 1.61 1.60 1.61 0.1M
2025-06-09 1.61 1.62 1.60 1.61 0.2M
2025-06-06 1.61 1.61 1.59 1.61 0.2M
2025-06-05 1.62 1.62 1.59 1.62 0.3M
2025-06-04 1.59 1.62 1.59 1.62 0.1M
2025-06-03 1.63 1.63 1.58 1.62 0.3M
2025-05-30 1.63 1.63 1.60 1.63 0.3M
2025-05-29 1.60 1.63 1.60 1.62 0.2M
2025-05-28 1.61 1.61 1.59 1.60 0.1M
2025-05-27 1.62 1.62 1.60 1.61 0.0M
2025-05-26 1.60 1.62 1.60 1.61 0.1M
2025-05-23 1.63 1.63 1.60 1.62 0.1M
2025-05-22 1.63 1.63 1.60 1.63 0.1M
2025-05-21 1.62 1.64 1.61 1.64 0.3M
2025-05-20 1.65 1.65 1.60 1.63 0.3M
2025-05-19 1.65 1.65 1.62 1.64 0.2M
2025-05-16 1.62 1.64 1.62 1.63 0.3M
2025-05-15 1.64 1.64 1.63 1.64 0.2M
2025-05-14 1.65 1.65 1.64 1.65 0.1M
2025-05-13 1.67 1.67 1.64 1.66 0.2M
2025-05-12 1.66 1.66 1.64 1.66 0.0M
2025-05-09 1.66 1.66 1.65 1.66 0.1M
2025-05-08 1.65 1.66 1.64 1.66 0.0M
2025-05-07 1.65 1.66 1.64 1.65 0.0M
2025-05-06 1.66 1.66 1.64 1.66 0.2M
2025-04-30 1.63 1.66 1.63 1.66 0.2M
2025-04-29 1.62 1.64 1.62 1.64 0.1M
2025-04-28 1.66 1.66 1.63 1.64 0.1M
2025-04-25 1.61 1.67 1.61 1.67 0.1M
2025-04-24 1.64 1.65 1.63 1.65 0.0M
2025-04-23 1.65 1.66 1.64 1.65 0.1M
2025-04-22 1.67 1.68 1.65 1.67 0.2M
2025-04-21 1.67 1.68 1.60 1.68 0.2M
2025-04-18 1.66 1.70 1.66 1.69 0.2M
2025-04-17 1.69 1.70 1.68 1.70 0.0M
2025-04-16 1.68 1.69 1.65 1.69 0.1M
2025-04-15 1.73 1.73 1.66 1.71 0.2M
2025-04-14 1.66 1.72 1.66 1.71 0.1M
2025-04-11 1.72 1.72 1.67 1.71 0.1M
2025-04-10 1.64 1.72 1.64 1.71 0.4M
2025-04-09 1.65 1.67 1.58 1.66 0.2M
2025-04-08 1.64 1.68 1.62 1.65 0.2M
2025-04-07 1.66 1.75 1.60 1.63 0.9M
2025-04-03 1.70 1.79 1.70 1.75 0.4M
2025-04-02 1.70 1.75 1.70 1.73 0.2M
2025-04-01 1.72 1.74 1.68 1.74 0.1M
2025-03-31 1.70 1.71 1.68 1.71 0.1M
2025-03-28 1.71 1.71 1.67 1.71 0.1M
2025-03-27 1.72 1.72 1.66 1.71 0.2M
2025-03-26 1.73 1.73 1.70 1.72 0.1M
2025-03-25 1.69 1.74 1.69 1.73 0.1M
2025-03-24 1.74 1.74 1.69 1.71 0.3M
2025-03-21 1.77 1.77 1.73 1.74 0.1M
2025-03-20 1.78 1.78 1.75 1.78 0.1M
2025-03-19 1.78 1.80 1.77 1.78 0.1M
2025-03-18 1.81 1.81 1.77 1.80 0.2M
2025-03-17 1.82 1.82 1.79 1.81 0.2M
2025-03-14 1.78 1.82 1.78 1.82 0.2M
2025-03-13 1.86 1.86 1.77 1.81 0.3M
2025-03-12 1.81 1.83 1.81 1.82 0.2M
2025-03-11 1.80 1.81 1.78 1.81 0.2M
2025-03-10 1.78 1.83 1.77 1.82 0.2M
2025-03-07 1.84 1.84 1.78 1.82 0.3M
2025-03-06 1.84 1.85 1.80 1.84 0.5M
2025-03-05 1.83 1.86 1.83 1.85 0.4M
2025-03-04 1.82 1.85 1.79 1.84 0.3M
2025-03-03 1.78 1.86 1.76 1.84 0.9M
2025-02-28 1.83 1.83 1.75 1.76 0.6M
2025-02-27 1.72 1.88 1.72 1.83 1.5M
2025-02-26 1.65 1.71 1.63 1.71 0.3M
2025-02-25 1.62 1.70 1.62 1.70 0.2M
2025-02-24 1.79 1.79 1.61 1.67 1.5M
2025-02-21 1.81 1.81 1.75 1.79 0.6M
2025-02-20 1.80 1.82 1.78 1.82 0.1M
2025-02-19 1.82 1.83 1.78 1.83 0.3M
2025-02-18 1.82 1.83 1.81 1.83 0.2M
2025-02-17 1.85 1.85 1.83 1.84 0.1M
2025-02-14 1.82 1.85 1.81 1.85 0.1M
2025-02-13 1.85 1.86 1.83 1.85 0.1M
2025-02-12 1.82 1.85 1.81 1.85 0.1M
2025-02-11 1.86 1.86 1.83 1.85 0.1M
2025-02-10 1.86 1.87 1.84 1.86 0.2M
2025-02-07 1.83 1.87 1.82 1.86 0.2M
2025-02-06 1.82 1.85 1.81 1.85 0.1M
2025-02-05 1.83 1.85 1.81 1.82 0.1M
2025-01-27 1.85 1.85 1.82 1.84 0.0M
2025-01-24 1.82 1.83 1.80 1.83 0.3M
2025-01-23 1.83 1.84 1.82 1.83 0.0M
2025-01-22 1.84 1.84 1.81 1.82 0.0M
2025-01-21 1.82 1.85 1.82 1.83 0.1M
2025-01-20 1.82 1.85 1.82 1.85 0.1M
2025-01-17 1.85 1.85 1.81 1.83 0.3M
2025-01-16 1.85 1.87 1.82 1.84 0.2M
2025-01-15 1.86 1.86 1.83 1.84 0.1M
2025-01-14 1.78 1.87 1.78 1.86 0.5M
2025-01-13 1.82 1.84 1.80 1.82 0.1M
2025-01-10 1.86 1.86 1.81 1.84 0.1M
2025-01-09 1.81 1.85 1.79 1.84 0.1M
2025-01-08 1.83 1.84 1.80 1.84 0.2M
2025-01-07 1.83 1.84 1.80 1.84 0.2M
2025-01-06 1.80 1.82 1.79 1.81 0.2M
2025-01-03 1.89 1.89 1.79 1.80 0.5M
2025-01-02 1.91 1.93 1.83 1.86 0.6M