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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.10 24.55 23.85 24.51 25.1M
2021-12-30 24.33 24.59 23.91 24.25 26.1M
2021-12-29 24.10 24.59 23.87 24.33 37.0M
2021-12-28 22.89 24.26 22.63 24.11 49.1M
2021-12-27 23.23 23.56 22.53 22.76 35.5M
2021-12-24 24.83 24.96 23.11 23.47 40.3M
2021-12-23 25.16 25.26 24.53 24.69 18.6M
2021-12-22 25.07 25.27 24.53 24.81 21.5M
2021-12-21 25.10 25.53 24.49 24.86 23.2M
2021-12-20 25.70 26.13 24.85 24.97 30.0M
2021-12-17 27.10 27.22 25.70 25.92 38.5M
2021-12-16 27.80 27.95 26.88 27.04 23.8M
2021-12-15 28.15 28.42 27.65 27.69 16.2M
2021-12-14 28.82 28.93 28.15 28.16 20.9M
2021-12-13 29.82 30.08 28.63 28.82 30.9M
2021-12-10 29.29 30.20 29.15 29.83 29.6M
2021-12-09 29.31 30.25 29.03 29.38 32.2M
2021-12-08 28.16 29.58 28.11 29.41 34.7M
2021-12-07 28.65 28.83 27.74 27.98 29.7M
2021-12-06 29.61 29.83 28.59 28.61 22.9M
2021-12-03 29.45 29.83 28.76 29.61 26.8M
2021-12-02 29.17 30.30 29.13 29.62 23.5M
2021-12-01 30.11 30.55 29.17 29.35 31.6M
2021-11-30 31.90 31.94 29.99 30.63 48.1M
2021-11-29 30.07 31.72 30.01 31.47 27.3M
2021-11-26 29.86 31.09 29.67 30.78 22.5M
2021-11-25 30.41 30.68 29.81 29.92 16.6M
2021-11-24 30.61 31.42 29.96 30.41 25.6M
2021-11-23 31.38 31.66 30.47 30.57 28.7M
2021-11-22 30.40 32.04 30.40 31.71 33.4M
2021-11-19 30.09 30.80 29.94 30.50 19.8M
2021-11-18 30.62 30.62 29.61 30.23 23.2M
2021-11-17 30.93 31.43 30.29 30.70 28.0M
2021-11-16 30.17 30.83 29.77 30.17 22.9M
2021-11-15 30.65 31.03 29.36 30.03 28.5M
2021-11-12 29.17 30.88 29.03 30.37 35.6M
2021-11-11 29.97 30.55 28.93 29.14 55.0M
2021-11-10 31.39 31.69 30.42 30.91 26.6M
2021-11-09 31.88 32.24 31.33 31.77 23.4M
2021-11-08 30.83 31.90 29.91 31.88 39.0M
2021-11-05 33.24 33.56 30.59 30.77 49.9M
2021-11-04 34.04 34.93 33.38 33.76 25.0M
2021-11-03 33.74 33.90 32.39 33.56 23.1M
2021-11-02 34.10 34.94 32.94 33.69 32.9M
2021-11-01 35.74 36.44 34.16 34.24 28.9M
2021-10-29 35.51 36.57 34.11 35.77 26.4M
2021-10-28 36.08 37.51 34.75 35.36 29.7M
2021-10-27 35.59 36.78 35.47 36.07 23.1M
2021-10-26 37.04 37.66 35.31 35.47 30.3M
2021-10-25 35.35 37.31 35.35 35.93 39.4M
2021-10-22 35.29 36.67 34.87 34.96 28.2M
2021-10-21 36.23 37.04 34.74 34.87 37.2M
2021-10-20 34.71 37.58 34.57 36.26 49.6M
2021-10-19 34.93 36.21 34.74 34.80 24.9M
2021-10-18 32.93 35.15 32.72 34.96 29.7M
2021-10-15 31.28 33.00 30.79 32.72 29.4M
2021-10-14 30.55 31.50 29.75 31.03 25.8M
2021-10-13 28.50 31.22 28.36 30.77 38.6M
2021-10-12 28.65 28.89 27.21 28.24 23.9M
2021-10-11 28.70 29.59 28.02 28.74 21.9M
2021-10-08 31.77 31.87 28.70 29.10 33.3M
2021-09-30 28.80 30.70 28.80 30.07 32.0M
2021-09-29 30.69 30.90 28.43 28.71 41.5M
2021-09-28 32.37 33.31 30.29 30.37 50.8M
2021-09-27 35.43 35.77 31.47 33.24 39.0M
2021-09-24 35.35 36.57 34.65 35.71 24.5M
2021-09-23 37.17 37.58 35.09 35.11 30.2M
2021-09-22 38.56 38.63 36.45 36.51 24.9M
2021-09-17 37.67 39.22 36.03 38.78 31.7M
2021-09-16 39.04 39.04 36.71 37.29 34.2M
2021-09-15 38.74 39.38 37.71 39.35 38.7M
2021-09-14 35.65 40.85 35.09 38.71 61.6M
2021-09-13 37.91 38.88 35.13 35.63 40.8M
2021-09-10 36.96 37.72 35.47 37.41 37.3M
2021-09-09 36.98 38.42 35.87 37.04 37.1M
2021-09-08 36.46 38.25 35.23 36.83 46.2M
2021-09-07 34.94 40.08 34.81 36.96 66.2M
2021-09-06 32.70 35.92 31.61 35.15 57.1M
2021-09-03 31.50 33.62 30.57 32.94 59.2M
2021-09-02 29.23 32.68 29.09 32.13 68.2M
2021-09-01 31.70 31.70 28.99 29.72 62.3M
2021-08-31 29.09 29.37 28.08 28.57 31.7M
2021-08-30 31.06 32.02 29.31 29.49 52.9M
2021-08-27 31.37 31.96 29.74 31.27 42.2M
2021-08-26 30.75 33.14 30.75 32.18 72.9M
2021-08-25 28.40 30.55 27.03 30.01 50.9M
2021-08-24 27.72 28.89 26.71 28.18 40.3M
2021-08-23 27.85 28.08 26.73 27.28 44.8M
2021-08-20 28.04 28.81 27.16 27.70 44.6M
2021-08-19 29.11 30.03 27.81 29.47 30.6M
2021-08-18 29.90 30.93 28.03 29.00 27.1M
2021-08-17 30.83 31.37 29.50 30.03 21.7M
2021-08-16 30.83 31.61 30.14 30.71 17.3M
2021-08-13 32.04 34.04 31.37 31.90 24.9M
2021-08-12 30.96 32.37 30.57 32.18 24.3M
2021-08-11 30.37 32.08 30.01 31.47 35.2M
2021-08-10 31.85 32.16 29.37 30.47 42.0M
2021-08-09 33.37 33.37 30.37 31.98 53.9M
2021-08-06 36.17 37.96 34.84 35.11 44.4M
2021-08-05 34.45 35.37 33.70 34.61 39.9M
2021-08-04 29.10 35.43 29.10 34.36 59.5M
2021-08-03 29.50 30.39 28.75 29.90 27.9M
2021-08-02 29.23 30.81 28.33 30.29 42.7M
2021-07-30 29.70 30.85 27.96 28.31 40.0M
2021-07-29 28.10 29.91 27.80 29.46 43.2M
2021-07-28 25.52 28.02 25.50 27.06 36.4M
2021-07-27 27.56 28.69 26.70 26.86 45.9M
2021-07-26 25.90 28.34 25.36 27.74 43.5M
2021-07-23 27.80 27.96 26.57 26.62 32.3M
2021-07-22 28.43 28.66 27.16 27.86 41.5M
2021-07-21 27.38 28.87 27.36 28.33 46.5M
2021-07-20 25.80 27.55 25.36 27.10 44.7M
2021-07-19 27.04 27.70 25.36 25.72 52.4M
2021-07-16 28.30 28.58 27.02 27.18 47.0M
2021-07-15 27.10 28.85 26.73 28.80 64.4M
2021-07-14 28.70 30.10 26.96 27.04 95.5M
2021-07-13 32.55 33.33 30.38 31.37 55.6M
2021-07-12 31.72 34.02 30.83 33.06 67.5M
2021-07-09 27.63 33.04 26.50 32.20 72.5M
2021-07-08 28.17 29.09 27.83 28.33 41.3M
2021-07-07 26.44 28.90 25.82 28.72 53.2M
2021-07-06 27.16 28.28 26.16 26.82 50.5M
2021-07-05 27.58 28.36 26.17 26.85 48.5M
2021-07-02 27.09 28.08 27.04 27.58 51.1M
2021-07-01 28.16 28.87 26.47 27.16 52.0M
2021-06-30 26.27 28.94 25.03 27.61 64.2M
2021-06-29 23.87 26.63 23.87 26.26 65.1M
2021-06-28 22.54 24.40 22.54 23.22 39.1M
2021-06-25 22.11 23.58 22.11 22.48 36.7M
2021-06-24 23.07 23.22 21.76 21.91 33.2M
2021-06-23 22.48 23.41 22.24 22.76 31.8M
2021-06-22 20.87 22.89 20.46 22.74 48.2M
2021-06-21 18.73 21.36 18.15 20.84 55.9M
2021-06-18 17.94 19.51 17.94 19.05 48.9M
2021-06-17 17.53 18.15 17.24 17.36 27.4M
2021-06-16 18.87 19.16 17.10 17.23 33.4M
2021-06-15 19.39 19.60 18.61 18.76 29.0M
2021-06-11 19.52 20.21 18.85 19.39 43.1M
2021-06-10 18.15 19.24 17.97 18.99 35.9M
2021-06-09 18.63 18.63 17.57 18.20 24.8M
2021-06-08 18.54 18.96 18.08 18.28 27.4M
2021-06-07 18.87 18.87 17.94 18.37 28.4M
2021-06-04 18.08 19.18 17.94 18.80 40.4M
2021-06-03 18.04 18.50 17.40 18.27 32.3M
2021-06-02 18.32 18.68 17.74 18.10 29.5M
2021-06-01 19.37 19.47 17.82 18.12 40.9M
2021-05-31 18.86 19.67 18.65 19.31 42.4M
2021-05-28 16.60 18.56 16.60 18.21 53.4M
2021-05-27 16.02 16.44 15.86 16.40 28.2M
2021-05-26 15.90 16.40 15.75 15.79 24.7M
2021-05-25 15.91 16.02 15.54 15.80 27.3M
2021-05-24 15.65 16.11 15.37 15.67 38.4M
2021-05-21 15.29 15.90 15.29 15.58 40.2M
2021-05-20 14.56 15.53 14.56 15.35 74.4M
2021-05-19 12.58 15.02 12.52 14.53 60.9M
2021-05-18 12.40 12.92 12.31 12.68 15.8M
2021-05-17 12.29 12.73 12.27 12.48 19.1M
2021-05-14 12.18 12.53 11.98 12.30 13.8M
2021-05-13 11.98 12.22 11.79 12.04 13.3M
2021-05-12 12.01 12.31 11.80 12.08 16.2M
2021-05-11 12.22 12.22 11.52 12.02 20.6M
2021-05-10 11.95 12.43 11.78 12.22 24.2M
2021-05-07 12.80 13.06 11.80 11.93 25.3M
2021-05-06 12.89 12.93 12.44 12.75 18.3M
2021-04-30 12.87 13.44 12.74 12.85 25.0M
2021-04-29 12.65 12.96 12.51 12.95 19.9M
2021-04-28 12.94 12.96 12.52 12.64 20.1M
2021-04-27 12.67 12.81 12.42 12.81 12.4M
2021-04-26 12.54 13.14 12.35 12.73 18.2M
2021-04-23 12.77 12.93 12.43 12.54 15.1M
2021-04-22 12.69 13.02 12.66 12.76 14.0M
2021-04-21 12.65 12.84 12.30 12.75 16.2M
2021-04-20 12.64 13.04 12.55 12.71 20.6M
2021-04-19 12.40 13.01 11.93 12.71 22.7M
2021-04-16 12.36 12.52 12.25 12.51 14.2M
2021-04-15 12.22 12.59 12.07 12.45 20.7M
2021-04-14 11.64 12.56 11.64 12.31 30.6M
2021-04-13 11.21 11.80 11.10 11.63 18.4M
2021-04-12 11.27 11.83 11.20 11.24 15.0M
2021-04-09 11.53 11.54 11.20 11.35 8.8M
2021-04-08 11.47 11.60 11.23 11.50 10.6M
2021-04-07 11.70 11.83 11.39 11.48 14.5M
2021-04-06 11.54 12.09 11.49 11.79 19.7M
2021-04-02 11.50 11.75 11.35 11.51 11.6M
2021-04-01 11.52 11.83 11.43 11.55 20.0M
2021-03-31 11.73 11.95 11.26 11.42 18.8M
2021-03-30 11.62 11.93 11.45 11.74 23.3M
2021-03-29 11.60 11.83 11.42 11.68 40.4M
2021-03-26 10.51 11.13 10.48 11.02 23.1M
2021-03-25 10.14 10.72 10.05 10.49 13.4M
2021-03-24 10.55 10.74 10.17 10.24 15.0M
2021-03-23 10.67 10.83 10.48 10.72 12.3M
2021-03-22 10.65 10.89 10.56 10.61 11.9M
2021-03-19 10.92 11.06 10.58 10.58 19.5M
2021-03-18 10.72 11.17 10.69 11.16 24.9M
2021-03-17 10.61 10.90 10.41 10.74 22.1M
2021-03-16 10.35 10.78 10.19 10.77 46.7M
2021-03-15 10.14 10.37 9.79 9.93 16.0M
2021-03-12 10.14 10.24 9.68 10.21 20.5M
2021-03-11 10.09 10.27 9.91 10.05 16.9M
2021-03-10 10.60 10.63 10.04 10.09 14.2M
2021-03-09 10.23 10.60 9.97 10.33 14.7M
2021-03-08 10.84 10.97 10.29 10.32 13.5M
2021-03-05 10.62 10.89 10.52 10.82 8.9M
2021-03-04 11.30 11.37 10.72 10.84 15.2M
2021-03-03 11.33 11.50 11.11 11.41 14.6M
2021-03-02 11.52 11.52 11.14 11.24 14.5M
2021-03-01 11.35 11.71 11.23 11.47 21.0M
2021-02-26 10.85 11.37 10.77 11.25 19.4M
2021-02-25 11.50 11.55 10.96 11.14 19.7M
2021-02-24 11.31 11.49 11.05 11.29 30.2M
2021-02-23 10.81 11.46 10.72 11.29 44.2M
2021-02-22 10.46 11.01 10.43 10.80 30.8M
2021-02-19 10.52 10.57 10.10 10.43 17.7M
2021-02-18 10.85 10.89 10.49 10.62 18.5M
2021-02-10 10.89 11.00 10.37 10.56 25.4M
2021-02-09 10.42 11.08 10.32 10.91 22.7M
2021-02-08 10.11 10.53 10.00 10.41 15.7M
2021-02-05 10.67 10.82 10.04 10.11 24.9M
2021-02-04 10.43 10.84 10.29 10.65 23.8M
2021-02-03 10.85 11.12 10.55 10.77 22.1M
2021-02-02 10.56 11.02 10.43 10.92 31.1M
2021-02-01 10.64 10.76 10.16 10.72 32.9M
2021-01-29 10.77 10.96 10.37 10.58 29.2M
2021-01-28 10.97 11.22 10.64 10.68 29.9M
2021-01-27 11.09 11.40 10.85 11.16 33.7M
2021-01-26 12.06 12.27 10.85 11.17 70.7M
2021-01-25 12.76 13.13 11.90 12.21 59.7M
2021-01-22 12.96 13.14 12.60 12.89 36.7M
2021-01-21 12.77 13.16 12.68 12.71 35.2M
2021-01-20 11.63 12.95 11.56 12.77 55.2M
2021-01-19 11.90 12.10 11.57 11.69 33.2M
2021-01-18 11.80 12.21 11.35 12.02 35.9M
2021-01-15 11.68 12.20 11.09 11.93 44.5M
2021-01-14 12.34 12.46 11.38 11.69 49.0M
2021-01-13 13.03 13.67 12.36 12.59 56.1M
2021-01-12 12.52 13.04 12.52 12.71 62.7M
2021-01-11 13.77 13.77 11.81 12.35 98.8M
2021-01-08 14.19 15.27 13.59 14.73 86.0M
2021-01-07 12.95 14.49 12.81 14.18 88.6M
2021-01-06 13.14 13.56 12.43 13.21 68.4M
2021-01-05 12.97 13.27 12.52 12.87 65.2M
2021-01-04 12.96 13.47 12.89 13.32 61.9M