Shenzhen Senior Technology Material Co Ltd (300568)

300568
🏛️ 중국 →
14.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.82 13.89 13.81 13.83 3,101.1K
09:35 13.81 13.89 13.81 13.86 1,981.2K
09:40 13.86 13.99 13.85 13.95 3,231.2K
09:45 13.93 14.01 13.90 13.97 3,533.7K
09:50 13.97 13.97 13.90 13.93 1,736.7K
09:55 13.94 13.96 13.83 13.86 2,736.1K
10:00 13.86 13.87 13.73 13.77 3,573.6K
10:05 13.77 13.80 13.70 13.80 2,084.9K
10:10 13.79 13.80 13.72 13.74 1,242.0K
10:15 13.73 13.75 13.70 13.72 1,546.5K
10:20 13.72 13.73 13.69 13.71 1,151.7K
10:25 13.73 13.79 13.72 13.78 658.8K
10:30 13.78 13.78 13.74 13.75 665.5K
10:35 13.74 13.75 13.68 13.68 1,331.7K
10:40 13.69 13.69 13.58 13.60 2,306.2K
10:45 13.61 13.68 13.61 13.66 789.3K
10:50 13.67 13.67 13.60 13.60 739.7K
10:55 13.61 13.64 13.60 13.62 519.4K
11:00 13.62 13.71 13.61 13.70 825.2K
11:05 13.70 13.71 13.63 13.64 523.6K
11:10 13.64 13.65 13.62 13.65 353.4K
11:15 13.64 13.66 13.60 13.60 585.9K
11:20 13.60 13.61 13.58 13.59 973.2K
11:25 13.58 13.59 13.57 13.57 571.6K
13:00 13.57 13.60 13.56 13.56 457.7K
13:05 13.57 13.57 13.54 13.56 873.5K
13:10 13.55 13.58 13.55 13.56 499.4K
13:15 13.58 13.60 13.54 13.57 613.0K
13:20 13.56 13.64 13.56 13.60 657.9K
13:25 13.60 13.67 13.59 13.62 501.7K
13:30 13.62 13.65 13.58 13.58 485.8K
13:35 13.60 13.61 13.55 13.58 565.2K
13:40 13.58 13.61 13.56 13.61 489.0K
13:45 13.61 13.64 13.59 13.64 748.3K
13:50 13.63 13.63 13.56 13.56 480.8K
13:55 13.56 13.57 13.51 13.52 1,151.0K
14:00 13.51 13.54 13.51 13.54 590.6K
14:05 13.55 13.55 13.51 13.53 620.9K
14:10 13.53 13.53 13.48 13.48 1,092.2K
14:15 13.48 13.53 13.47 13.52 1,068.4K
14:20 13.51 13.54 13.49 13.49 753.0K
14:25 13.49 13.50 13.44 13.50 1,229.3K
14:30 13.48 13.51 13.42 13.46 1,377.8K
14:35 13.43 13.48 13.42 13.45 878.7K
14:40 13.45 13.48 13.43 13.48 1,066.0K
14:45 13.49 13.51 13.46 13.46 1,196.5K
14:50 13.46 13.48 13.43 13.43 1,377.3K
14:55 13.43 13.44 13.42 13.42 1,212.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.56 14.30 13.56 14.15 111.4M
2025-09-26 13.83 14.02 13.40 13.40 57.5M
2025-09-25 13.88 14.10 13.80 13.83 68.4M
2025-09-24 13.38 14.15 13.24 13.94 90.9M
2025-09-23 13.78 13.94 13.20 13.50 75.2M
2025-09-22 13.61 13.92 13.41 13.78 54.0M
2025-09-19 13.78 14.05 13.50 13.58 72.9M
2025-09-18 14.03 14.37 13.69 13.78 113.4M
2025-09-17 14.16 14.30 13.89 14.10 87.4M
2025-09-16 14.43 14.48 13.93 14.28 113.6M
2025-09-15 14.19 15.05 14.19 14.50 149.8M
2025-09-12 14.51 14.65 13.88 14.24 124.5M
2025-09-11 14.31 14.66 14.10 14.54 137.9M
2025-09-10 13.50 15.05 13.40 14.65 226.4M
2025-09-09 13.71 14.19 13.68 13.82 156.4M
2025-09-08 14.18 14.33 13.50 13.80 209.2M
2025-09-05 12.48 13.91 12.40 13.91 217.5M
2025-09-04 12.77 13.22 12.23 12.48 126.5M
2025-09-03 12.99 13.25 12.70 12.72 102.1M
2025-09-02 13.20 13.33 12.76 12.87 118.8M
2025-09-01 12.78 13.22 12.66 13.22 168.1M
2025-08-29 12.20 12.95 12.17 12.68 132.3M
2025-08-28 12.16 12.38 11.76 12.24 73.5M
2025-08-27 12.55 12.84 12.24 12.24 93.1M
2025-08-26 12.56 12.67 12.37 12.57 61.5M
2025-08-25 12.30 12.63 12.24 12.59 98.0M
2025-08-22 12.05 12.31 12.04 12.26 61.0M
2025-08-21 12.44 12.48 12.00 12.07 79.6M
2025-08-20 12.18 12.45 12.05 12.43 78.3M
2025-08-19 12.35 12.52 12.22 12.35 62.4M
2025-08-18 12.39 12.55 12.29 12.43 75.5M
2025-08-15 12.06 12.35 12.06 12.33 55.9M
2025-08-14 12.50 12.51 12.03 12.09 79.8M
2025-08-13 12.41 12.66 12.26 12.51 139.3M
2025-08-12 12.09 12.13 11.91 12.07 39.4M
2025-08-11 11.77 12.14 11.76 12.09 58.6M
2025-08-08 11.79 11.93 11.73 11.75 25.7M
2025-08-07 11.95 12.00 11.76 11.88 32.9M
2025-08-06 11.81 11.99 11.75 11.98 36.1M
2025-08-05 11.79 12.00 11.74 11.89 34.7M
2025-08-04 11.56 11.79 11.48 11.78 24.3M
2025-08-01 11.62 11.74 11.56 11.67 26.3M
2025-07-31 11.83 11.99 11.57 11.64 42.6M
2025-07-30 12.22 12.22 11.79 11.89 57.4M
2025-07-29 12.22 12.44 12.12 12.23 47.4M
2025-07-28 12.00 12.29 11.98 12.24 59.1M
2025-07-25 12.14 12.22 11.95 11.99 40.8M
2025-07-24 11.88 12.20 11.88 12.14 55.0M
2025-07-23 12.22 12.28 11.92 11.96 71.2M
2025-07-22 12.14 12.55 12.07 12.31 91.2M
2025-07-21 12.12 12.24 12.01 12.19 56.0M
2025-07-18 12.19 12.60 12.10 12.24 96.3M
2025-07-17 11.71 11.97 11.62 11.96 46.9M
2025-07-16 11.85 11.88 11.62 11.72 35.4M
2025-07-15 11.94 12.14 11.67 11.73 58.1M
2025-07-14 12.01 12.21 11.87 11.88 50.1M
2025-07-11 11.99 12.21 11.83 12.04 58.6M
2025-07-10 12.02 12.18 11.95 12.02 70.6M
2025-07-09 12.40 12.68 12.15 12.18 108.7M
2025-07-08 12.01 12.33 12.00 12.18 68.3M
2025-07-07 11.93 12.16 11.93 11.98 53.2M
2025-07-04 12.40 12.57 12.07 12.10 105.6M
2025-07-03 12.34 12.79 12.01 12.60 154.1M
2025-07-02 12.27 12.58 12.10 12.30 112.5M
2025-07-01 12.58 13.05 11.90 12.51 209.1M
2025-06-30 13.14 13.26 12.37 12.68 213.8M
2025-06-27 13.14 14.12 12.80 13.01 343.8M
2025-06-26 12.00 13.42 12.00 12.37 274.9M
2025-06-25 11.20 11.58 11.06 11.19 107.6M
2025-06-24 10.79 11.07 10.72 10.99 76.0M
2025-06-23 10.40 10.67 10.30 10.64 42.7M
2025-06-20 10.26 10.60 10.21 10.50 47.0M
2025-06-19 10.41 10.57 10.25 10.30 37.9M
2025-06-18 10.18 10.50 9.99 10.46 46.3M
2025-06-17 10.03 10.24 10.01 10.18 20.9M
2025-06-16 9.95 10.04 9.90 10.01 15.1M
2025-06-13 10.36 10.36 9.99 9.99 28.1M
2025-06-12 10.25 10.37 10.10 10.37 26.5M
2025-06-11 10.30 10.45 10.24 10.30 33.1M
2025-06-10 10.16 10.37 10.11 10.30 44.3M
2025-06-09 10.05 10.21 10.04 10.12 20.0M
2025-06-06 10.04 10.19 9.96 10.04 21.0M
2025-06-05 10.05 10.05 9.88 10.04 20.8M
2025-06-04 9.90 10.18 9.89 10.05 24.6M
2025-06-03 9.82 9.95 9.78 9.91 14.9M
2025-05-30 9.97 10.02 9.89 9.90 19.1M
2025-05-29 9.85 10.05 9.85 10.01 21.9M
2025-05-28 10.05 10.09 9.81 9.89 26.6M
2025-05-27 10.01 10.18 9.88 10.05 29.2M
2025-05-26 10.00 10.06 9.89 10.04 22.5M
2025-05-23 10.17 10.33 10.05 10.06 32.6M
2025-05-22 10.52 10.52 10.21 10.23 43.7M
2025-05-21 10.18 10.65 10.11 10.62 83.0M
2025-05-20 10.22 10.30 10.15 10.18 22.6M
2025-05-19 10.42 10.42 10.00 10.21 35.4M
2025-05-16 10.40 10.51 10.37 10.42 23.5M
2025-05-15 10.68 10.70 10.43 10.46 37.5M
2025-05-14 10.81 10.90 10.63 10.72 50.6M
2025-05-13 11.12 11.20 10.75 10.88 61.2M
2025-05-12 11.03 11.15 10.69 10.90 93.4M
2025-05-09 10.58 10.69 10.14 10.60 88.5M
2025-05-08 9.73 11.09 9.68 10.69 115.8M
2025-05-07 9.64 10.22 9.62 9.76 59.7M
2025-05-06 9.11 9.47 9.11 9.46 27.4M
2025-04-30 8.99 9.12 8.99 9.08 15.8M
2025-04-29 9.00 9.15 8.89 8.96 24.3M
2025-04-28 9.15 9.18 9.02 9.10 15.8M
2025-04-25 9.14 9.24 9.07 9.16 15.3M
2025-04-24 9.29 9.30 9.10 9.12 19.1M
2025-04-23 9.24 9.32 9.18 9.26 19.8M
2025-04-22 9.29 9.31 9.16 9.18 19.2M
2025-04-21 9.25 9.32 9.13 9.30 17.1M
2025-04-18 9.16 9.30 9.08 9.23 20.0M
2025-04-17 9.12 9.29 9.03 9.15 27.8M
2025-04-16 9.10 9.14 8.85 8.99 20.8M
2025-04-15 9.10 9.33 9.06 9.17 28.6M
2025-04-14 9.21 9.26 9.06 9.10 23.0M
2025-04-11 8.81 9.12 8.81 9.03 22.1M
2025-04-10 8.99 9.21 8.91 8.91 40.0M
2025-04-09 8.32 8.80 8.01 8.71 43.1M
2025-04-08 8.36 8.81 8.35 8.55 52.0M
2025-04-07 9.48 9.58 8.11 8.19 68.9M
2025-04-03 10.24 10.38 10.09 10.14 17.9M
2025-04-02 10.25 10.41 10.23 10.34 13.4M
2025-04-01 10.20 10.38 10.17 10.27 18.3M
2025-03-31 10.50 10.51 10.09 10.18 37.4M
2025-03-28 10.76 10.88 10.52 10.53 22.5M
2025-03-27 10.67 10.97 10.45 10.80 30.1M
2025-03-26 10.71 10.86 10.67 10.74 18.9M
2025-03-25 10.80 10.92 10.65 10.75 22.9M
2025-03-24 10.93 10.96 10.59 10.81 32.6M
2025-03-21 11.30 11.43 10.93 10.96 47.5M
2025-03-20 11.64 11.70 11.35 11.37 48.6M
2025-03-19 11.45 12.05 11.40 11.71 98.4M
2025-03-18 11.20 11.49 11.17 11.43 54.8M
2025-03-17 11.09 11.22 11.02 11.14 31.5M
2025-03-14 10.94 11.11 10.79 11.09 34.8M
2025-03-13 11.23 11.38 10.88 10.96 47.2M
2025-03-12 11.22 11.39 11.10 11.29 38.6M
2025-03-11 11.15 11.28 11.03 11.19 29.8M
2025-03-10 11.19 11.39 11.17 11.27 31.6M
2025-03-07 11.51 11.58 11.17 11.24 53.4M
2025-03-06 11.20 12.07 11.16 11.59 81.9M
2025-03-05 11.22 11.28 10.98 11.12 45.0M
2025-03-04 11.30 11.37 11.10 11.27 59.1M
2025-03-03 11.30 11.97 11.27 11.49 88.2M
2025-02-28 11.94 11.94 11.18 11.25 88.0M
2025-02-27 12.07 12.21 11.68 12.06 96.5M
2025-02-26 11.66 12.13 11.46 12.07 104.7M
2025-02-25 11.48 11.85 11.30 11.64 73.2M
2025-02-24 11.22 11.70 11.13 11.50 84.1M
2025-02-21 11.00 11.60 10.93 11.29 100.8M
2025-02-20 10.71 10.98 10.55 10.96 55.0M
2025-02-19 10.58 10.80 10.51 10.77 43.8M
2025-02-18 10.89 11.10 10.57 10.69 60.5M
2025-02-17 10.81 11.20 10.74 10.75 52.6M
2025-02-14 10.72 11.05 10.72 10.86 53.4M
2025-02-13 11.11 11.20 10.73 10.77 63.1M
2025-02-12 10.51 11.16 10.51 11.11 106.9M
2025-02-11 10.13 10.64 9.99 10.62 74.6M
2025-02-10 10.11 10.15 10.00 10.13 35.1M
2025-02-07 10.02 10.16 9.92 10.04 40.8M
2025-02-06 9.78 10.05 9.71 10.04 30.2M
2025-02-05 9.86 9.99 9.75 9.83 25.9M
2025-01-27 9.68 10.03 9.66 9.80 38.9M
2025-01-24 9.39 9.67 9.36 9.65 21.4M
2025-01-23 9.70 9.84 9.44 9.45 23.1M
2025-01-22 9.72 9.72 9.52 9.55 18.7M
2025-01-21 9.70 9.90 9.56 9.78 25.8M
2025-01-20 9.57 9.73 9.54 9.64 20.1M
2025-01-17 9.44 9.59 9.38 9.51 20.0M
2025-01-16 9.60 9.70 9.40 9.48 22.3M
2025-01-15 9.73 9.75 9.50 9.52 26.0M
2025-01-14 9.35 9.75 9.25 9.71 45.0M
2025-01-13 8.86 9.36 8.83 9.33 36.8M
2025-01-10 9.17 9.22 8.98 9.00 28.1M
2025-01-09 8.77 9.16 8.73 9.08 39.7M
2025-01-08 8.99 8.99 8.57 8.84 36.0M
2025-01-07 8.96 9.05 8.90 9.03 21.2M
2025-01-06 8.99 9.11 8.87 8.96 21.7M
2025-01-03 9.34 9.39 8.95 8.99 35.9M
2025-01-02 9.72 9.79 9.23 9.33 31.5M