Shenzhen Sunline Tech Co Ltd (300348)

300348
🏛️ 중국 →
14.82
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 10.11 10.35 10.09 10.31 6.8M
2023-12-28 9.97 10.20 9.77 10.12 7.5M
2023-12-27 9.78 10.00 9.77 9.92 5.8M
2023-12-26 9.98 10.00 9.70 9.76 6.4M
2023-12-25 9.95 10.18 9.90 9.98 5.4M
2023-12-22 10.25 10.26 10.00 10.01 8.2M
2023-12-21 10.09 10.31 9.98 10.26 7.1M
2023-12-20 10.46 10.50 10.08 10.12 9.7M
2023-12-19 10.37 10.53 10.20 10.46 5.8M
2023-12-18 10.60 10.68 10.37 10.41 7.2M
2023-12-15 10.71 10.82 10.59 10.60 6.8M
2023-12-14 10.90 10.93 10.70 10.72 7.4M
2023-12-13 10.95 10.95 10.78 10.80 6.3M
2023-12-12 10.91 10.97 10.81 10.94 9.4M
2023-12-11 10.55 10.91 10.54 10.90 13.3M
2023-12-08 10.71 10.83 10.59 10.63 9.4M
2023-12-07 10.51 10.83 10.51 10.73 8.9M
2023-12-06 10.45 10.70 10.35 10.59 8.3M
2023-12-05 10.85 10.88 10.48 10.48 10.0M
2023-12-04 10.87 11.03 10.77 10.89 12.7M
2023-12-01 10.60 10.90 10.56 10.82 9.8M
2023-11-30 10.71 10.78 10.52 10.61 9.4M
2023-11-29 10.79 10.83 10.65 10.68 9.0M
2023-11-28 10.72 10.89 10.70 10.84 9.5M
2023-11-27 10.56 10.83 10.55 10.75 10.9M
2023-11-24 10.85 10.94 10.56 10.60 12.2M
2023-11-23 10.60 10.82 10.45 10.82 12.7M
2023-11-22 10.58 10.84 10.56 10.67 13.4M
2023-11-21 10.78 10.86 10.61 10.62 10.0M
2023-11-20 10.76 10.82 10.62 10.80 10.7M
2023-11-17 10.81 10.90 10.66 10.76 11.5M
2023-11-16 10.86 11.06 10.75 10.85 13.0M
2023-11-15 10.99 11.12 10.81 10.86 20.2M
2023-11-14 10.48 11.10 10.47 10.90 23.6M
2023-11-13 10.30 10.53 10.30 10.50 9.7M
2023-11-10 10.30 10.38 10.21 10.26 5.5M
2023-11-09 10.38 10.51 10.29 10.38 9.5M
2023-11-08 10.30 10.63 10.27 10.45 15.0M
2023-11-07 10.21 10.33 10.10 10.27 8.8M
2023-11-06 10.09 10.22 10.06 10.21 8.9M
2023-11-03 9.85 10.10 9.81 10.05 6.3M
2023-11-02 9.96 10.06 9.81 9.81 7.0M
2023-11-01 10.08 10.22 9.91 9.96 9.8M
2023-10-31 10.20 10.26 10.02 10.08 7.1M
2023-10-30 10.01 10.25 10.00 10.19 8.5M
2023-10-27 10.21 10.32 10.00 10.08 13.2M
2023-10-26 9.96 10.29 9.91 10.27 15.1M
2023-10-25 9.55 10.18 9.47 10.03 22.1M
2023-10-24 9.18 9.41 9.06 9.31 8.2M
2023-10-23 9.65 9.66 9.10 9.18 11.5M
2023-10-20 9.91 10.05 9.62 9.63 8.7M
2023-10-19 10.03 10.29 9.92 9.94 9.8M
2023-10-18 10.22 10.28 10.06 10.14 9.9M
2023-10-17 10.28 10.42 10.19 10.39 11.6M
2023-10-16 10.22 10.29 10.05 10.14 7.8M
2023-10-13 10.37 10.45 10.17 10.21 11.2M
2023-10-12 10.27 10.49 10.16 10.45 12.8M
2023-10-11 10.08 10.27 10.01 10.17 7.6M
2023-10-10 9.94 10.13 9.94 10.08 6.6M
2023-10-09 9.84 10.01 9.82 9.93 6.6M
2023-09-28 9.80 10.10 9.77 9.89 8.1M
2023-09-27 9.71 9.84 9.61 9.76 5.0M
2023-09-26 9.68 9.83 9.63 9.72 5.7M
2023-09-25 9.77 9.80 9.62 9.67 4.7M
2023-09-22 9.49 9.80 9.48 9.79 7.4M
2023-09-21 9.46 9.62 9.45 9.50 4.8M
2023-09-20 9.55 9.58 9.50 9.50 5.4M
2023-09-19 9.73 9.75 9.50 9.55 6.7M
2023-09-18 9.70 9.81 9.63 9.75 6.7M
2023-09-15 9.93 10.00 9.74 9.79 8.3M
2023-09-14 10.14 10.15 9.85 9.92 9.2M
2023-09-13 10.47 10.47 10.06 10.12 10.3M
2023-09-12 10.50 10.62 10.38 10.41 8.0M
2023-09-11 10.47 10.63 10.29 10.57 11.2M
2023-09-08 10.29 10.52 10.20 10.47 10.0M
2023-09-07 10.40 10.65 10.39 10.42 12.0M
2023-09-06 10.48 10.59 10.28 10.43 10.9M
2023-09-05 10.65 10.65 10.41 10.54 9.2M
2023-09-04 10.54 10.68 10.36 10.66 11.2M
2023-09-01 10.51 10.73 10.47 10.51 10.1M
2023-08-31 10.82 10.82 10.50 10.57 12.4M
2023-08-30 10.41 10.97 10.40 10.85 24.5M
2023-08-29 10.06 10.60 9.98 10.46 19.3M
2023-08-28 11.21 11.47 10.08 10.08 25.6M
2023-08-25 10.85 11.11 10.33 10.33 22.0M
2023-08-24 10.94 11.16 10.73 11.05 23.6M
2023-08-23 10.80 11.14 10.67 10.87 23.8M
2023-08-22 10.50 10.87 10.46 10.86 19.1M
2023-08-21 10.45 10.76 10.40 10.47 11.9M
2023-08-18 10.70 11.00 10.49 10.50 15.8M
2023-08-17 10.60 10.74 10.40 10.70 13.1M
2023-08-16 10.75 11.00 10.50 10.62 15.7M
2023-08-15 11.05 11.12 10.54 10.79 15.7M
2023-08-14 10.60 11.05 10.52 10.99 15.3M
2023-08-11 11.22 11.22 10.78 10.80 19.0M
2023-08-10 10.90 11.35 10.90 11.30 24.6M
2023-08-09 10.85 11.46 10.85 11.17 39.0M
2023-08-08 10.88 10.98 10.76 10.85 15.4M
2023-08-07 10.85 11.04 10.79 10.99 22.3M
2023-08-04 10.45 11.15 10.45 10.99 41.1M
2023-08-03 10.19 10.53 10.18 10.42 13.2M
2023-08-02 10.24 10.32 10.17 10.26 6.4M
2023-08-01 10.13 10.35 10.07 10.24 13.5M
2023-07-31 10.07 10.20 9.91 10.15 12.8M
2023-07-28 9.92 10.10 9.22 10.07 24.1M
2023-07-27 10.04 10.11 9.90 9.91 7.8M
2023-07-26 10.33 10.33 10.03 10.08 10.3M
2023-07-25 10.11 10.27 10.10 10.22 10.0M
2023-07-24 9.99 10.17 9.91 10.03 6.3M
2023-07-21 9.93 10.07 9.92 9.98 5.0M
2023-07-20 10.06 10.11 9.97 9.98 7.1M
2023-07-19 10.10 10.14 10.01 10.08 5.1M
2023-07-18 10.20 10.26 9.98 10.04 10.4M
2023-07-17 10.28 10.31 10.15 10.21 10.5M
2023-07-14 10.00 10.29 10.00 10.21 14.3M
2023-07-13 9.89 10.07 9.85 10.03 12.9M
2023-07-12 10.19 10.19 9.83 9.83 12.5M
2023-07-11 10.12 10.20 10.10 10.16 5.8M
2023-07-10 10.15 10.24 10.07 10.12 8.9M
2023-07-07 10.40 10.43 10.09 10.12 14.7M
2023-07-06 10.37 10.61 10.35 10.43 8.1M
2023-07-05 10.68 10.72 10.44 10.47 12.3M
2023-07-04 10.46 10.71 10.38 10.68 14.5M
2023-07-03 10.45 10.53 10.20 10.42 16.8M
2023-06-30 10.40 10.53 10.32 10.44 13.2M
2023-06-29 10.33 10.52 10.30 10.43 11.6M
2023-06-28 11.00 11.00 10.25 10.43 23.6M
2023-06-27 10.98 11.10 10.77 10.98 17.7M
2023-06-26 11.47 11.60 11.01 11.04 22.9M
2023-06-21 12.19 12.20 11.68 11.70 22.3M
2023-06-20 12.26 12.32 11.92 12.20 33.9M
2023-06-19 11.87 12.52 11.84 12.29 37.1M
2023-06-16 11.71 11.94 11.50 11.80 17.7M
2023-06-15 11.76 11.94 11.70 11.71 18.8M
2023-06-14 11.86 12.02 11.68 11.71 24.2M
2023-06-13 11.38 11.87 11.25 11.79 25.9M
2023-06-12 11.16 11.58 11.16 11.47 19.3M
2023-06-09 11.03 11.27 10.82 11.23 19.7M
2023-06-08 11.36 11.43 10.96 11.00 27.1M
2023-06-07 11.31 11.60 11.21 11.40 14.6M
2023-06-06 11.57 11.62 11.14 11.20 16.7M
2023-06-05 11.83 12.02 11.51 11.57 23.3M
2023-06-02 11.37 11.75 11.31 11.57 25.0M
2023-06-01 11.07 11.40 10.93 11.31 20.1M
2023-05-31 10.91 11.15 10.83 11.11 18.3M
2023-05-30 10.61 11.00 10.46 10.98 12.7M
2023-05-29 10.77 10.90 10.66 10.69 8.9M
2023-05-26 10.65 10.80 10.35 10.74 11.0M
2023-05-25 10.84 10.98 10.40 10.60 13.2M
2023-05-24 10.71 10.93 10.70 10.84 6.5M
2023-05-23 10.92 11.03 10.70 10.77 7.9M
2023-05-22 11.00 11.02 10.83 10.93 7.6M
2023-05-19 10.86 11.06 10.80 11.02 10.9M
2023-05-18 10.76 10.95 10.72 10.91 10.1M
2023-05-17 10.60 10.77 10.54 10.75 7.2M
2023-05-16 10.90 10.95 10.60 10.61 10.5M
2023-05-15 10.95 10.98 10.60 10.95 13.9M
2023-05-12 11.14 11.28 10.91 10.93 14.1M
2023-05-11 11.30 11.45 11.13 11.21 11.4M
2023-05-10 11.16 11.40 11.03 11.28 11.4M
2023-05-09 11.45 11.49 11.22 11.24 14.8M
2023-05-08 11.56 11.57 11.28 11.48 17.3M
2023-05-05 11.36 11.60 11.21 11.51 20.1M
2023-05-04 11.73 11.89 11.16 11.36 21.9M
2023-04-28 11.36 11.75 11.36 11.69 19.5M
2023-04-27 11.38 11.66 11.15 11.32 18.2M
2023-04-26 11.95 12.05 11.36 11.50 26.8M
2023-04-25 12.33 12.44 11.86 12.07 23.1M
2023-04-24 12.65 12.85 12.26 12.44 26.1M
2023-04-21 13.70 13.70 12.56 12.56 46.9M
2023-04-20 13.45 13.72 13.29 13.71 37.7M
2023-04-19 13.53 13.73 13.25 13.45 28.5M
2023-04-18 13.73 13.83 13.13 13.41 31.7M
2023-04-17 14.38 14.49 13.65 13.80 35.9M
2023-04-14 14.62 14.98 14.01 14.41 40.2M
2023-04-13 15.22 15.51 14.65 14.80 57.2M
2023-04-12 13.75 15.88 13.72 15.58 84.9M
2023-04-11 13.59 14.27 13.42 13.77 35.1M
2023-04-10 13.79 14.63 13.70 13.70 57.6M
2023-04-07 13.68 14.03 13.58 13.90 35.2M
2023-04-06 13.78 14.03 13.50 13.69 46.4M
2023-04-04 13.55 14.35 13.54 14.11 76.3M
2023-04-03 13.06 13.48 12.93 13.45 47.5M
2023-03-31 12.76 13.22 12.43 13.17 34.0M
2023-03-30 12.76 12.93 12.53 12.70 25.2M
2023-03-29 12.90 13.11 12.79 12.86 34.5M
2023-03-28 13.28 13.28 12.82 12.95 35.1M
2023-03-27 12.80 13.68 12.80 13.40 61.8M
2023-03-24 12.43 13.25 12.39 12.97 46.2M
2023-03-23 12.40 12.64 12.23 12.51 30.3M
2023-03-22 12.16 12.41 12.08 12.40 22.9M
2023-03-21 11.86 12.22 11.78 12.15 20.2M
2023-03-20 12.11 12.20 11.84 11.88 15.9M
2023-03-17 11.76 12.12 11.73 12.00 23.5M
2023-03-16 11.56 11.85 11.47 11.63 16.0M
2023-03-15 12.19 12.24 11.71 11.72 24.3M
2023-03-14 12.04 12.33 11.93 12.15 29.9M
2023-03-13 11.75 12.07 11.66 12.04 20.2M
2023-03-10 11.66 11.93 11.63 11.75 12.3M
2023-03-09 11.71 11.86 11.54 11.79 10.1M
2023-03-08 11.55 11.80 11.55 11.78 9.6M
2023-03-07 11.97 12.06 11.52 11.55 12.6M
2023-03-06 11.94 12.09 11.75 11.99 15.4M
2023-03-03 12.20 12.20 11.89 11.96 21.1M
2023-03-02 12.18 12.40 12.01 12.22 26.0M
2023-03-01 11.63 12.05 11.59 12.02 17.0M
2023-02-28 11.75 11.86 11.50 11.71 13.9M
2023-02-27 11.75 11.84 11.46 11.55 9.7M
2023-02-24 11.82 11.91 11.68 11.77 7.4M
2023-02-23 12.01 12.07 11.67 11.75 10.6M
2023-02-22 11.92 12.20 11.75 12.01 12.9M
2023-02-21 12.15 12.36 11.88 12.03 11.5M
2023-02-20 11.95 12.16 11.73 12.10 13.2M
2023-02-17 12.33 12.42 11.83 11.84 19.5M
2023-02-16 12.60 12.79 12.19 12.32 17.5M
2023-02-15 12.48 12.80 12.42 12.69 16.3M
2023-02-14 12.78 12.78 12.39 12.48 16.5M
2023-02-13 12.77 12.96 12.56 12.79 22.0M
2023-02-10 12.70 13.43 12.66 12.76 24.7M
2023-02-09 12.21 12.87 12.10 12.84 22.0M
2023-02-08 12.67 12.72 12.21 12.32 22.3M
2023-02-07 12.47 12.82 12.41 12.64 23.5M
2023-02-06 12.49 13.00 12.46 12.66 32.2M
2023-02-03 12.05 12.65 12.04 12.52 27.9M
2023-02-02 11.85 12.64 11.80 12.18 36.7M
2023-02-01 11.24 11.97 11.24 11.93 35.8M
2023-01-31 11.22 11.46 11.16 11.24 14.4M
2023-01-30 11.31 11.41 11.15 11.22 18.6M
2023-01-20 11.01 11.26 10.86 11.18 21.0M
2023-01-19 10.73 10.93 10.65 10.88 14.7M
2023-01-18 10.48 10.79 10.42 10.71 11.8M
2023-01-17 10.58 10.63 10.41 10.45 6.1M
2023-01-16 10.44 10.71 10.36 10.54 11.7M
2023-01-13 10.48 10.52 10.26 10.41 6.2M
2023-01-12 10.50 10.62 10.38 10.47 9.3M
2023-01-11 10.60 10.79 10.49 10.50 8.2M
2023-01-10 10.63 10.76 10.54 10.60 5.8M
2023-01-09 10.61 10.81 10.61 10.69 9.1M
2023-01-06 10.60 10.76 10.54 10.61 8.0M
2023-01-05 10.80 10.82 10.60 10.62 8.8M
2023-01-04 10.58 10.83 10.57 10.69 10.3M
2023-01-03 10.20 10.64 10.18 10.62 13.3M