Shenzhen SEG Co Ltd (000058)

000058
🏛️ 중국 →
9.71
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 6.72 7.25 6.57 6.73 62.8M
2021-12-30 6.66 6.72 6.50 6.59 23.7M
2021-12-29 6.81 6.88 6.50 6.63 52.6M
2021-12-28 6.10 6.71 6.06 6.71 42.5M
2021-12-27 6.05 6.16 6.02 6.10 6.7M
2021-12-24 6.19 6.21 6.02 6.05 8.9M
2021-12-23 6.26 6.33 6.15 6.19 10.0M
2021-12-22 6.41 6.51 6.20 6.26 11.8M
2021-12-21 6.10 6.36 6.09 6.34 12.6M
2021-12-20 6.17 6.29 6.09 6.10 9.1M
2021-12-17 6.27 6.27 6.16 6.17 9.1M
2021-12-16 6.27 6.36 6.27 6.29 12.1M
2021-12-15 6.48 6.63 6.31 6.32 24.8M
2021-12-14 6.18 6.65 6.18 6.48 43.8M
2021-12-13 6.01 6.18 5.96 6.11 10.5M
2021-12-10 6.02 6.02 5.96 5.98 3.5M
2021-12-09 6.00 6.02 5.96 6.00 4.9M
2021-12-08 5.96 6.03 5.86 6.00 7.0M
2021-12-07 5.99 6.02 5.86 5.90 6.1M
2021-12-06 6.04 6.09 5.94 5.96 6.4M
2021-12-03 6.04 6.09 5.97 6.04 7.0M
2021-12-02 6.14 6.15 6.03 6.03 8.1M
2021-12-01 6.05 6.20 6.02 6.17 10.2M
2021-11-30 6.13 6.15 6.03 6.07 7.9M
2021-11-29 6.01 6.14 5.96 6.13 9.3M
2021-11-26 6.07 6.18 6.05 6.07 9.8M
2021-11-25 6.15 6.26 6.07 6.13 18.1M
2021-11-24 6.28 6.37 6.18 6.20 27.8M
2021-11-23 6.40 6.88 6.27 6.52 33.0M
2021-11-22 6.18 6.47 6.15 6.39 25.9M
2021-11-19 6.48 6.75 6.22 6.25 46.7M
2021-11-18 5.92 6.47 5.87 6.47 31.1M
2021-11-17 5.80 5.89 5.77 5.88 4.3M
2021-11-16 5.89 5.90 5.78 5.81 4.0M
2021-11-15 5.95 5.95 5.86 5.88 5.2M
2021-11-12 5.97 5.97 5.83 5.92 5.0M
2021-11-11 5.82 5.98 5.81 5.91 7.5M
2021-11-10 5.79 5.84 5.70 5.84 3.7M
2021-11-09 5.76 5.87 5.76 5.81 3.8M
2021-11-08 5.72 5.87 5.72 5.80 5.0M
2021-11-05 5.73 5.73 5.66 5.68 3.1M
2021-11-04 5.68 5.74 5.63 5.74 3.3M
2021-11-03 5.64 5.68 5.56 5.68 2.1M
2021-11-02 5.70 5.72 5.53 5.58 3.4M
2021-11-01 5.56 5.76 5.55 5.71 3.4M
2021-10-29 5.48 5.63 5.48 5.58 2.6M
2021-10-28 5.47 5.53 5.45 5.47 2.4M
2021-10-27 5.67 5.70 5.53 5.54 3.5M
2021-10-26 5.68 5.74 5.65 5.67 2.5M
2021-10-25 5.70 5.74 5.66 5.72 2.9M
2021-10-22 5.77 5.89 5.75 5.75 3.7M
2021-10-21 5.83 5.83 5.71 5.73 3.0M
2021-10-20 5.85 5.86 5.79 5.83 3.0M
2021-10-19 5.77 5.86 5.73 5.82 3.4M
2021-10-18 5.75 5.77 5.66 5.76 2.6M
2021-10-15 5.79 5.80 5.72 5.74 3.2M
2021-10-14 5.81 5.84 5.74 5.83 2.5M
2021-10-13 5.76 5.82 5.74 5.81 2.4M
2021-10-12 5.81 5.86 5.70 5.79 3.5M
2021-10-11 5.89 5.91 5.83 5.84 3.1M
2021-10-08 5.85 5.95 5.80 5.89 4.5M
2021-09-30 5.64 5.76 5.64 5.75 3.2M
2021-09-29 5.79 5.82 5.65 5.66 5.8M
2021-09-28 5.80 5.86 5.74 5.83 3.7M
2021-09-27 6.01 6.06 5.74 5.80 8.4M
2021-09-24 6.06 6.12 5.97 6.01 7.3M
2021-09-23 6.20 6.21 6.09 6.12 6.9M
2021-09-22 5.95 6.16 5.90 6.16 8.5M
2021-09-17 5.98 6.04 5.88 6.02 7.4M
2021-09-16 6.11 6.19 5.99 6.00 11.8M
2021-09-15 6.13 6.27 6.06 6.17 14.2M
2021-09-14 6.07 6.23 6.01 6.13 14.1M
2021-09-13 5.98 6.10 5.92 6.07 9.1M
2021-09-10 6.23 6.23 5.96 6.02 20.0M
2021-09-09 6.21 6.28 6.16 6.24 19.5M
2021-09-08 6.36 6.38 6.17 6.20 24.5M
2021-09-07 6.45 6.53 6.25 6.33 32.5M
2021-09-06 6.96 7.23 6.41 6.53 58.7M
2021-09-03 6.51 6.79 6.40 6.79 24.3M
2021-09-02 5.75 6.37 5.73 6.17 44.1M
2021-09-01 5.61 5.81 5.59 5.79 13.4M
2021-08-31 5.53 5.73 5.49 5.68 10.5M
2021-08-30 5.52 5.55 5.48 5.53 4.4M
2021-08-27 5.45 5.53 5.43 5.52 4.2M
2021-08-26 5.47 5.52 5.44 5.48 4.0M
2021-08-25 5.50 5.50 5.43 5.49 3.4M
2021-08-24 5.45 5.54 5.43 5.51 4.8M
2021-08-23 5.37 5.46 5.35 5.45 4.1M
2021-08-20 5.43 5.44 5.32 5.38 5.5M
2021-08-19 5.50 5.51 5.42 5.46 5.7M
2021-08-18 5.52 5.57 5.46 5.51 6.0M
2021-08-17 5.72 5.72 5.54 5.54 6.2M
2021-08-16 5.67 5.75 5.61 5.72 4.6M
2021-08-13 5.64 5.72 5.63 5.68 4.5M
2021-08-12 5.74 5.75 5.67 5.68 4.8M
2021-08-11 5.72 5.77 5.69 5.75 5.3M
2021-08-10 5.64 5.73 5.60 5.71 5.1M
2021-08-09 5.56 5.65 5.56 5.64 4.5M
2021-08-06 5.56 5.67 5.55 5.59 4.5M
2021-08-05 5.75 5.79 5.61 5.63 6.2M
2021-08-04 5.75 5.81 5.72 5.75 5.5M
2021-08-03 5.87 5.87 5.76 5.80 8.2M
2021-08-02 5.63 5.85 5.56 5.84 11.1M
2021-07-30 5.55 5.60 5.42 5.58 6.0M
2021-07-29 5.55 5.62 5.51 5.52 6.9M
2021-07-28 5.74 5.74 5.49 5.51 8.6M
2021-07-27 5.88 5.90 5.71 5.74 8.0M
2021-07-26 6.01 6.06 5.76 5.87 12.1M
2021-07-23 6.02 6.15 5.99 6.04 10.2M
2021-07-22 5.98 6.17 5.91 6.09 13.8M
2021-07-21 5.96 6.15 5.94 6.02 8.5M
2021-07-20 5.96 6.03 5.92 5.99 8.1M
2021-07-19 6.20 6.20 5.91 6.07 13.2M
2021-07-16 6.01 6.12 5.95 6.04 11.9M
2021-07-15 6.13 6.16 5.97 6.01 14.5M
2021-07-14 5.97 6.28 5.92 6.15 23.1M
2021-07-13 5.87 6.10 5.81 5.98 13.7M
2021-07-12 5.92 6.02 5.85 5.86 10.2M
2021-07-09 5.76 5.92 5.66 5.92 10.5M
2021-07-08 5.78 5.80 5.72 5.76 5.7M
2021-07-07 5.81 5.88 5.71 5.81 7.2M
2021-07-06 5.79 5.94 5.76 5.83 8.3M
2021-07-05 5.73 5.82 5.66 5.80 6.7M
2021-07-02 5.83 5.84 5.64 5.76 8.5M
2021-07-01 5.88 5.97 5.75 5.75 10.6M
2021-06-30 5.91 6.11 5.82 5.94 16.3M
2021-06-29 6.00 6.01 5.81 5.82 18.4M
2021-06-28 6.12 6.40 6.00 6.09 28.6M
2021-06-25 6.13 6.47 5.94 5.94 46.7M
2021-06-24 5.69 6.09 5.66 6.09 21.2M
2021-06-23 5.54 5.55 5.48 5.54 3.4M
2021-06-22 5.55 5.59 5.49 5.52 4.5M
2021-06-21 5.44 5.56 5.41 5.54 4.7M
2021-06-18 5.41 5.44 5.34 5.43 3.3M
2021-06-17 5.46 5.50 5.40 5.41 3.8M
2021-06-16 5.51 5.55 5.44 5.48 3.7M
2021-06-15 5.55 5.55 5.45 5.48 4.7M
2021-06-11 5.61 5.62 5.53 5.55 5.4M
2021-06-10 5.55 5.70 5.54 5.59 8.3M
2021-06-09 5.55 5.58 5.49 5.51 4.1M
2021-06-08 5.49 5.59 5.48 5.55 4.8M
2021-06-07 5.46 5.49 5.41 5.48 2.7M
2021-06-04 5.52 5.52 5.44 5.46 4.3M
2021-06-03 5.50 5.57 5.49 5.52 4.1M
2021-06-02 5.56 5.61 5.51 5.53 5.6M
2021-06-01 5.45 5.65 5.45 5.62 8.4M
2021-05-31 5.50 5.50 5.43 5.47 3.9M
2021-05-28 5.59 5.59 5.46 5.52 5.1M
2021-05-27 5.53 5.59 5.48 5.57 4.8M
2021-05-26 5.46 5.63 5.46 5.57 7.9M
2021-05-25 5.39 5.45 5.36 5.44 5.6M
2021-05-24 5.38 5.50 5.27 5.44 8.1M
2021-05-21 5.57 5.62 5.34 5.41 14.1M
2021-05-20 5.55 5.75 5.55 5.62 9.9M
2021-05-19 5.88 5.88 5.49 5.65 18.6M
2021-05-18 6.05 6.06 5.93 5.94 6.2M
2021-05-17 6.26 6.26 5.99 6.04 12.8M
2021-05-14 5.90 6.48 5.86 6.26 19.5M
2021-05-13 5.89 5.93 5.85 5.89 3.6M
2021-05-12 5.86 5.88 5.81 5.88 2.5M
2021-05-11 5.70 5.87 5.61 5.83 3.4M
2021-05-10 5.71 5.74 5.68 5.72 2.7M
2021-05-07 5.82 5.82 5.67 5.75 4.1M
2021-05-06 5.87 5.90 5.82 5.84 3.1M
2021-04-30 5.90 5.93 5.82 5.86 2.6M
2021-04-29 5.90 5.95 5.84 5.94 2.7M
2021-04-28 5.97 5.97 5.88 5.95 2.3M
2021-04-27 6.06 6.08 5.86 5.96 3.0M
2021-04-26 5.95 6.02 5.95 5.96 2.5M
2021-04-23 6.08 6.09 5.96 6.03 4.4M
2021-04-22 6.09 6.15 6.08 6.09 2.9M
2021-04-21 6.07 6.15 6.03 6.11 3.2M
2021-04-20 6.15 6.17 6.07 6.08 3.7M
2021-04-19 6.08 6.16 6.04 6.15 5.2M
2021-04-16 5.90 6.07 5.86 6.04 3.9M
2021-04-15 6.05 6.07 5.90 5.91 3.5M
2021-04-14 5.84 5.94 5.84 5.93 1.8M
2021-04-13 6.01 6.02 5.80 5.87 4.3M
2021-04-12 6.06 6.07 6.00 6.01 3.1M
2021-04-09 6.13 6.13 6.05 6.06 2.6M
2021-04-08 6.16 6.18 6.10 6.11 3.1M
2021-04-07 6.13 6.22 6.11 6.18 3.7M
2021-04-06 6.09 6.35 6.03 6.19 6.5M
2021-04-02 6.05 6.08 6.02 6.06 3.0M
2021-04-01 6.11 6.11 6.01 6.07 3.4M
2021-03-31 6.08 6.15 6.03 6.12 4.4M
2021-03-30 6.15 6.15 6.00 6.05 5.4M
2021-03-29 6.11 6.16 6.07 6.14 4.5M
2021-03-26 6.03 6.14 6.03 6.09 4.6M
2021-03-25 6.18 6.20 6.03 6.04 8.0M
2021-03-24 6.20 6.29 6.16 6.22 6.2M
2021-03-23 6.38 6.38 6.17 6.23 9.7M
2021-03-22 6.25 6.42 6.25 6.40 9.5M
2021-03-19 6.43 6.47 6.28 6.31 10.3M
2021-03-18 6.68 6.69 6.37 6.49 16.4M
2021-03-17 6.50 6.94 6.48 6.62 26.4M
2021-03-16 6.12 6.58 6.11 6.47 19.1M
2021-03-15 6.15 6.28 6.12 6.17 9.7M
2021-03-12 6.30 6.42 6.14 6.22 15.5M
2021-03-11 6.15 6.50 5.92 6.29 25.4M
2021-03-10 6.68 6.97 6.32 6.33 40.6M
2021-03-09 6.46 6.68 6.45 6.68 32.3M
2021-03-08 5.97 6.19 5.92 6.07 11.8M
2021-03-05 5.76 5.94 5.75 5.89 4.2M
2021-03-04 5.83 5.88 5.78 5.79 3.4M
2021-03-03 5.85 5.89 5.79 5.87 3.7M
2021-03-02 5.90 5.91 5.80 5.85 4.1M
2021-03-01 5.85 5.93 5.81 5.91 4.5M
2021-02-26 5.82 5.89 5.76 5.83 3.9M
2021-02-25 5.80 5.95 5.72 5.92 8.4M
2021-02-24 5.69 6.20 5.67 5.86 10.9M
2021-02-23 5.85 5.86 5.67 5.70 4.7M
2021-02-22 5.76 5.99 5.76 5.85 7.0M
2021-02-19 5.58 5.78 5.53 5.76 4.8M
2021-02-18 5.55 5.62 5.51 5.60 4.7M
2021-02-10 5.38 5.45 5.34 5.45 3.1M
2021-02-09 5.29 5.39 5.23 5.37 2.9M
2021-02-08 5.30 5.38 5.27 5.29 2.6M
2021-02-05 5.34 5.45 5.29 5.29 2.3M
2021-02-04 5.51 5.52 5.31 5.36 3.5M
2021-02-03 5.40 5.66 5.36 5.52 6.2M
2021-02-02 5.46 5.50 5.35 5.40 2.9M
2021-02-01 5.55 5.56 5.41 5.47 4.2M
2021-01-29 5.88 5.90 5.47 5.55 9.0M
2021-01-28 5.88 6.02 5.86 5.92 3.4M
2021-01-27 5.90 5.98 5.82 5.95 3.2M
2021-01-26 5.91 6.02 5.90 5.92 2.8M
2021-01-25 6.00 6.02 5.91 5.94 4.3M
2021-01-22 6.17 6.20 6.06 6.06 4.5M
2021-01-21 6.28 6.30 6.16 6.22 4.2M
2021-01-20 6.33 6.38 6.21 6.27 3.9M
2021-01-19 6.18 6.44 6.16 6.34 8.1M
2021-01-18 6.14 6.31 6.13 6.24 5.8M
2021-01-15 6.11 6.28 6.07 6.23 6.7M
2021-01-14 5.90 6.12 5.90 6.04 4.8M
2021-01-13 6.07 6.07 5.84 5.91 5.8M
2021-01-12 6.04 6.10 5.98 6.09 4.3M
2021-01-11 6.21 6.21 6.01 6.03 5.8M
2021-01-08 6.15 6.26 6.01 6.22 4.4M
2021-01-07 6.39 6.39 6.12 6.15 7.3M
2021-01-06 6.42 6.45 6.33 6.36 5.0M
2021-01-05 6.55 6.58 6.40 6.45 7.6M
2021-01-04 6.72 6.72 6.53 6.62 9.5M