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
2023-12-29 7.13 7.22 7.12 7.17 9.9M
2023-12-28 7.02 7.17 6.91 7.14 9.2M
2023-12-27 6.90 7.02 6.89 7.02 7.0M
2023-12-26 7.02 7.06 6.90 6.90 7.2M
2023-12-25 7.05 7.08 6.95 7.02 6.0M
2023-12-22 7.17 7.18 7.02 7.04 9.1M
2023-12-21 7.12 7.19 7.03 7.16 8.5M
2023-12-20 7.19 7.24 7.11 7.12 8.0M
2023-12-19 7.25 7.30 7.14 7.21 10.8M
2023-12-18 7.32 7.40 7.22 7.28 11.6M
2023-12-15 7.49 7.56 7.33 7.35 16.5M
2023-12-14 7.39 7.67 7.39 7.46 28.3M
2023-12-13 7.44 7.46 7.36 7.38 10.2M
2023-12-12 7.33 7.45 7.32 7.44 10.5M
2023-12-11 7.27 7.38 7.22 7.36 11.1M
2023-12-08 7.49 7.49 7.28 7.28 22.7M
2023-12-07 7.60 7.67 7.50 7.51 17.2M
2023-12-06 7.55 7.73 7.53 7.65 15.2M
2023-12-05 7.78 7.79 7.58 7.58 18.1M
2023-12-04 7.70 7.84 7.69 7.81 22.5M
2023-12-01 7.55 7.77 7.53 7.71 24.9M
2023-11-30 7.63 7.66 7.53 7.66 22.6M
2023-11-29 7.61 7.74 7.53 7.66 30.6M
2023-11-28 7.54 7.67 7.50 7.60 25.3M
2023-11-27 7.74 7.79 7.52 7.59 39.6M
2023-11-24 8.31 8.42 7.72 7.81 77.5M
2023-11-23 8.92 9.20 8.53 8.53 103.2M
2023-11-22 9.35 9.48 9.17 9.48 62.0M
2023-11-21 7.85 8.62 7.85 8.62 51.2M
2023-11-20 7.79 8.06 7.74 7.84 27.2M
2023-11-17 7.94 7.95 7.76 7.79 30.9M
2023-11-16 7.90 8.29 7.90 8.01 34.6M
2023-11-15 7.78 8.52 7.69 8.09 55.2M
2023-11-14 7.75 7.82 7.63 7.75 33.5M
2023-11-13 7.66 8.15 7.65 7.90 56.6M
2023-11-10 7.30 8.04 7.25 7.70 56.9M
2023-11-09 7.37 7.42 7.27 7.31 20.2M
2023-11-08 7.49 7.49 7.29 7.42 38.8M
2023-11-07 7.20 7.52 7.17 7.50 52.8M
2023-11-06 7.23 7.23 7.13 7.21 25.4M
2023-11-03 7.10 7.23 7.05 7.20 25.7M
2023-11-02 7.04 7.32 6.93 7.16 35.8M
2023-11-01 7.10 7.11 7.03 7.05 9.2M
2023-10-31 7.14 7.14 7.03 7.08 13.2M
2023-10-30 7.00 7.17 6.96 7.10 18.8M
2023-10-27 6.96 7.07 6.87 7.03 17.7M
2023-10-26 7.12 7.12 6.90 7.04 17.5M
2023-10-25 6.97 7.10 6.92 7.08 17.7M
2023-10-24 6.74 6.94 6.74 6.92 13.9M
2023-10-23 6.77 6.84 6.67 6.74 14.0M
2023-10-20 6.87 6.94 6.78 6.80 14.3M
2023-10-19 6.85 7.02 6.80 6.88 18.7M
2023-10-18 7.04 7.05 6.91 6.91 17.4M
2023-10-17 7.12 7.14 7.03 7.08 14.6M
2023-10-16 7.18 7.18 7.04 7.08 21.9M
2023-10-13 7.10 7.34 7.08 7.21 35.2M
2023-10-12 7.07 7.16 7.03 7.12 19.4M
2023-10-11 7.14 7.28 7.02 7.08 28.3M
2023-10-10 7.03 7.22 7.00 7.14 27.7M
2023-10-09 7.14 7.14 7.00 7.05 20.9M
2023-09-28 7.12 7.14 6.98 7.12 25.1M
2023-09-27 7.00 7.23 7.00 7.13 30.7M
2023-09-26 7.10 7.14 7.01 7.02 28.5M
2023-09-25 7.03 7.33 6.97 7.21 46.5M
2023-09-22 6.98 7.11 6.81 7.09 41.5M
2023-09-21 7.01 7.08 6.93 7.04 41.9M
2023-09-20 7.35 7.38 7.00 7.01 65.9M
2023-09-19 8.19 8.28 7.45 7.45 89.7M
2023-09-18 8.50 9.35 8.15 8.28 132.1M
2023-09-15 7.75 8.50 7.60 8.50 83.2M
2023-09-14 8.27 8.54 7.68 7.73 121.4M
2023-09-13 7.11 7.94 7.05 7.94 67.1M
2023-09-12 6.80 7.49 6.75 7.22 69.9M
2023-09-11 7.02 7.03 6.76 6.89 44.3M
2023-09-08 6.84 7.17 6.71 7.11 62.0M
2023-09-07 7.33 7.59 6.84 6.87 81.9M
2023-09-06 6.40 7.05 6.33 7.05 32.0M
2023-09-05 6.45 6.50 6.39 6.41 7.8M
2023-09-04 6.49 6.58 6.33 6.49 14.2M
2023-09-01 6.60 6.68 6.46 6.52 11.8M
2023-08-31 6.80 6.85 6.54 6.58 14.8M
2023-08-30 6.80 6.88 6.66 6.73 18.7M
2023-08-29 6.54 7.04 6.49 6.95 21.8M
2023-08-28 6.70 6.78 6.54 6.56 11.3M
2023-08-25 6.38 6.47 6.30 6.33 6.5M
2023-08-24 6.41 6.50 6.36 6.40 5.1M
2023-08-23 6.48 6.54 6.40 6.41 5.0M
2023-08-22 6.45 6.54 6.38 6.50 5.2M
2023-08-21 6.50 6.63 6.46 6.46 5.7M
2023-08-18 6.76 6.79 6.53 6.54 6.7M
2023-08-17 6.66 6.78 6.58 6.77 8.6M
2023-08-16 6.61 6.78 6.55 6.70 6.6M
2023-08-15 6.58 6.73 6.58 6.65 7.8M
2023-08-14 6.53 6.62 6.45 6.61 7.2M
2023-08-11 6.73 6.79 6.57 6.59 8.4M
2023-08-10 6.61 6.74 6.60 6.65 4.8M
2023-08-09 6.71 6.73 6.59 6.63 5.2M
2023-08-08 6.83 6.84 6.69 6.70 7.6M
2023-08-07 6.83 6.87 6.77 6.80 9.2M
2023-08-04 6.93 6.94 6.83 6.84 8.5M
2023-08-03 6.92 6.97 6.84 6.90 9.3M
2023-08-02 6.82 6.97 6.79 6.86 7.4M
2023-08-01 6.87 6.91 6.79 6.83 8.0M
2023-07-31 6.79 6.93 6.75 6.89 12.3M
2023-07-28 6.67 6.83 6.67 6.80 10.9M
2023-07-27 6.66 6.79 6.63 6.69 7.6M
2023-07-26 6.68 6.76 6.62 6.73 9.5M
2023-07-25 6.64 6.72 6.62 6.70 10.7M
2023-07-24 6.63 6.68 6.53 6.60 10.1M
2023-07-21 6.50 6.63 6.45 6.59 10.1M
2023-07-20 6.57 6.61 6.48 6.52 10.3M
2023-07-19 6.54 6.60 6.50 6.57 8.4M
2023-07-18 6.43 6.55 6.38 6.53 10.8M
2023-07-17 6.35 6.47 6.31 6.46 11.7M
2023-07-14 6.26 6.34 6.24 6.29 4.6M
2023-07-13 6.23 6.27 6.18 6.27 3.4M
2023-07-12 6.30 6.31 6.19 6.19 4.4M
2023-07-11 6.32 6.33 6.26 6.29 3.1M
2023-07-10 6.25 6.34 6.24 6.29 3.9M
2023-07-07 6.19 6.29 6.17 6.25 5.0M
2023-07-06 6.17 6.24 6.16 6.22 3.3M
2023-07-05 6.22 6.25 6.18 6.18 3.1M
2023-07-04 6.20 6.27 6.20 6.24 3.8M
2023-07-03 6.20 6.28 6.17 6.27 5.3M
2023-06-30 6.15 6.23 6.15 6.18 4.1M
2023-06-29 6.18 6.24 6.14 6.15 4.6M
2023-06-28 6.13 6.19 6.04 6.16 6.0M
2023-06-27 5.92 6.14 5.92 6.14 7.4M
2023-06-26 6.01 6.08 5.90 5.92 7.0M
2023-06-21 6.20 6.22 6.02 6.02 8.6M
2023-06-20 6.38 6.42 6.21 6.22 8.2M
2023-06-19 6.51 6.56 6.39 6.40 6.2M
2023-06-16 6.48 6.60 6.44 6.52 5.8M
2023-06-15 6.51 6.52 6.42 6.46 4.9M
2023-06-14 6.55 6.56 6.46 6.51 5.5M
2023-06-13 6.47 6.56 6.45 6.54 6.3M
2023-06-12 6.47 6.51 6.37 6.49 6.4M
2023-06-09 6.39 6.49 6.35 6.47 8.5M
2023-06-08 6.41 6.43 6.30 6.39 4.8M
2023-06-07 6.25 6.40 6.25 6.35 3.8M
2023-06-06 6.43 6.44 6.28 6.30 5.1M
2023-06-05 6.40 6.44 6.35 6.42 7.1M
2023-06-02 6.21 6.37 6.20 6.37 6.2M
2023-06-01 6.30 6.32 6.22 6.23 4.8M
2023-05-31 6.27 6.33 6.20 6.31 5.2M
2023-05-30 6.25 6.25 6.10 6.23 4.8M
2023-05-29 6.26 6.32 6.21 6.23 4.3M
2023-05-26 6.24 6.30 6.16 6.27 4.7M
2023-05-25 6.30 6.33 6.14 6.21 8.3M
2023-05-24 6.31 6.41 6.30 6.33 5.2M
2023-05-23 6.36 6.48 6.31 6.36 7.4M
2023-05-22 6.34 6.37 6.27 6.34 3.7M
2023-05-19 6.43 6.45 6.32 6.35 5.1M
2023-05-18 6.39 6.49 6.35 6.43 5.8M
2023-05-17 6.31 6.39 6.25 6.37 4.1M
2023-05-16 6.36 6.42 6.28 6.30 4.8M
2023-05-15 6.35 6.38 6.27 6.37 4.9M
2023-05-12 6.43 6.44 6.33 6.35 4.3M
2023-05-11 6.36 6.45 6.34 6.39 7.8M
2023-05-10 6.31 6.40 6.25 6.35 6.1M
2023-05-09 6.34 6.42 6.30 6.34 6.5M
2023-05-08 6.29 6.38 6.26 6.35 6.8M
2023-05-05 6.27 6.35 6.23 6.33 5.8M
2023-05-04 6.17 6.34 6.15 6.30 6.9M
2023-04-28 6.03 6.18 6.03 6.17 5.4M
2023-04-27 6.07 6.09 6.00 6.04 4.1M
2023-04-26 5.86 6.10 5.86 6.02 4.9M
2023-04-25 6.13 6.13 5.85 5.96 6.4M
2023-04-24 6.10 6.15 5.94 6.09 5.9M
2023-04-21 6.25 6.32 6.10 6.10 6.1M
2023-04-20 6.23 6.29 6.12 6.25 6.5M
2023-04-19 6.38 6.41 6.23 6.24 9.4M
2023-04-18 6.54 6.55 6.38 6.40 6.2M
2023-04-17 6.50 6.59 6.43 6.52 7.2M
2023-04-14 6.60 6.62 6.49 6.50 6.4M
2023-04-13 6.57 6.63 6.53 6.59 7.8M
2023-04-12 6.51 6.58 6.47 6.57 6.1M
2023-04-11 6.46 6.52 6.37 6.51 6.6M
2023-04-10 6.61 6.64 6.42 6.43 8.7M
2023-04-07 6.48 6.62 6.45 6.61 9.3M
2023-04-06 6.54 6.54 6.44 6.45 5.7M
2023-04-04 6.61 6.66 6.51 6.54 8.8M
2023-04-03 6.49 6.64 6.49 6.61 10.3M
2023-03-31 6.48 6.56 6.45 6.51 6.0M
2023-03-30 6.36 6.49 6.35 6.49 6.5M
2023-03-29 6.50 6.50 6.36 6.38 5.7M
2023-03-28 6.45 6.50 6.35 6.45 6.4M
2023-03-27 6.60 6.63 6.43 6.45 7.7M
2023-03-24 6.52 6.60 6.47 6.59 9.7M
2023-03-23 6.51 6.52 6.44 6.48 5.6M
2023-03-22 6.56 6.58 6.52 6.53 4.9M
2023-03-21 6.55 6.57 6.50 6.56 5.0M
2023-03-20 6.49 6.57 6.48 6.53 6.4M
2023-03-17 6.40 6.54 6.40 6.47 7.0M
2023-03-16 6.51 6.52 6.35 6.39 7.8M
2023-03-15 6.52 6.58 6.48 6.55 5.7M
2023-03-14 6.64 6.64 6.45 6.46 8.0M
2023-03-13 6.60 6.68 6.50 6.66 7.8M
2023-03-10 6.71 6.74 6.59 6.65 8.4M
2023-03-09 6.87 6.87 6.74 6.75 6.1M
2023-03-08 6.76 6.84 6.69 6.84 5.0M
2023-03-07 6.91 6.94 6.77 6.78 10.6M
2023-03-06 6.98 6.99 6.87 6.90 10.0M
2023-03-03 6.91 6.99 6.90 6.98 10.4M
2023-03-02 7.01 7.04 6.91 6.93 13.7M
2023-03-01 6.99 7.03 6.96 7.03 12.3M
2023-02-28 7.10 7.13 6.91 7.00 21.8M
2023-02-27 7.38 7.40 7.06 7.10 31.1M
2023-02-24 7.35 7.70 7.12 7.43 60.3M
2023-02-23 7.05 7.28 6.99 7.28 13.3M
2023-02-22 7.01 7.05 6.97 7.01 7.4M
2023-02-21 6.96 7.05 6.92 7.04 13.7M
2023-02-20 6.86 6.92 6.76 6.91 8.8M
2023-02-17 6.88 6.96 6.84 6.85 10.5M
2023-02-16 7.08 7.17 6.81 6.85 17.5M
2023-02-15 7.10 7.12 7.05 7.07 10.0M
2023-02-14 7.26 7.28 7.05 7.09 15.4M
2023-02-13 7.16 7.26 7.12 7.23 16.3M
2023-02-10 7.10 7.23 7.06 7.15 15.4M
2023-02-09 7.04 7.13 6.95 7.12 14.7M
2023-02-08 7.15 7.17 7.02 7.05 9.9M
2023-02-07 7.20 7.21 7.05 7.11 15.5M
2023-02-06 7.08 7.23 7.03 7.19 16.0M
2023-02-03 7.17 7.20 7.03 7.13 17.5M
2023-02-02 7.16 7.35 7.12 7.18 24.6M
2023-02-01 7.15 7.23 7.00 7.14 22.5M
2023-01-31 6.93 7.24 6.82 7.15 31.8M
2023-01-30 6.85 6.98 6.83 6.97 19.5M
2023-01-20 6.73 6.88 6.73 6.85 12.0M
2023-01-19 6.73 6.81 6.69 6.74 11.2M
2023-01-18 6.83 6.88 6.75 6.78 12.7M
2023-01-17 7.05 7.05 6.82 6.84 18.1M
2023-01-16 6.98 7.08 6.95 7.05 13.9M
2023-01-13 6.99 7.06 6.88 6.98 17.1M
2023-01-12 7.04 7.15 6.97 7.01 18.3M
2023-01-11 7.17 7.22 7.02 7.03 24.7M
2023-01-10 7.32 7.39 7.20 7.20 23.2M
2023-01-09 7.40 7.53 7.30 7.32 26.1M
2023-01-06 7.45 7.58 7.35 7.48 30.2M
2023-01-05 7.80 7.87 7.43 7.45 48.0M
2023-01-04 7.66 8.17 7.63 7.93 44.2M
2023-01-03 7.88 7.96 7.50 7.78 43.1M