Shenzhen Sunxing Light Alloys Materials Co Ltd (603978)

603978
🏛️ 중국 →
22.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.65 23.00 22.50 22.83 682.2K
09:35 22.83 23.18 22.83 23.16 731.3K
09:40 23.13 23.60 23.00 23.56 811.5K
09:45 23.55 23.56 23.15 23.18 688.8K
09:50 23.18 23.18 22.93 22.96 359.2K
09:55 22.95 23.08 22.78 23.03 496.6K
10:00 23.09 23.09 22.89 22.96 303.3K
10:05 22.91 23.13 22.91 23.13 108.5K
10:10 23.12 23.25 23.07 23.14 534.5K
10:15 23.14 23.20 23.05 23.18 197.6K
10:20 23.23 23.31 23.18 23.19 300.3K
10:25 23.19 23.29 23.15 23.23 127.2K
10:30 23.23 23.31 23.20 23.24 195.4K
10:35 23.24 23.31 23.14 23.29 269.6K
10:40 23.28 23.30 23.18 23.23 131.6K
10:45 23.23 23.24 23.11 23.18 396.9K
10:50 23.19 23.22 23.16 23.20 57.5K
10:55 23.23 23.39 23.23 23.39 349.5K
11:00 23.39 23.43 23.27 23.29 242.6K
11:05 23.29 23.29 23.21 23.21 54.5K
11:10 23.21 23.25 23.12 23.25 105.0K
11:15 23.25 23.31 23.23 23.30 111.8K
11:20 23.30 23.39 23.29 23.32 177.0K
11:25 23.32 23.35 23.26 23.29 64.3K
13:00 23.28 23.34 23.25 23.29 148.6K
13:05 23.29 23.29 23.14 23.14 121.6K
13:10 23.14 23.23 23.14 23.18 92.7K
13:15 23.19 23.20 23.16 23.18 79.1K
13:20 23.17 23.20 23.17 23.18 69.9K
13:25 23.17 23.29 23.17 23.23 139.9K
13:30 23.23 23.25 23.16 23.17 114.9K
13:35 23.17 23.20 23.13 23.13 111.6K
13:40 23.12 23.17 23.11 23.16 66.7K
13:45 23.16 23.18 23.15 23.17 50.9K
13:50 23.18 23.22 23.13 23.14 208.0K
13:55 23.15 23.15 23.02 23.02 146.9K
14:00 23.02 23.13 23.01 23.12 137.5K
14:05 23.12 23.17 23.12 23.17 64.3K
14:10 23.16 23.19 23.12 23.13 99.1K
14:15 23.12 23.19 23.12 23.13 80.5K
14:20 23.14 23.14 23.06 23.07 133.0K
14:25 23.07 23.08 22.99 23.05 162.3K
14:30 23.06 23.12 22.95 22.99 167.0K
14:35 22.99 23.00 22.90 22.91 148.6K
14:40 22.93 23.03 22.91 23.03 311.8K
14:45 23.05 23.06 22.94 22.97 192.3K
14:50 22.98 22.98 22.91 22.92 251.7K
14:55 22.92 23.00 22.89 22.91 230.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.62 23.60 22.36 22.92 10.9M
2025-09-25 23.20 23.39 22.63 22.66 11.0M
2025-09-24 23.02 23.89 22.90 23.40 15.3M
2025-09-23 22.70 23.48 22.22 23.40 26.0M
2025-09-22 22.79 23.65 22.22 22.83 29.7M
2025-09-19 20.27 22.54 20.27 22.54 24.0M
2025-09-18 20.52 21.30 19.92 20.49 18.5M
2025-09-17 21.24 21.35 20.16 20.51 16.1M
2025-09-16 21.73 21.73 20.66 21.35 17.4M
2025-09-15 21.10 22.30 20.94 21.71 25.3M
2025-09-12 21.14 22.13 20.06 21.05 42.1M
2025-09-11 19.22 21.14 19.22 21.14 26.2M
2025-09-10 18.71 19.50 18.35 19.22 34.5M
2025-09-09 17.14 18.82 16.98 18.82 22.3M
2025-09-08 16.90 17.20 16.69 17.11 7.7M
2025-09-05 15.77 16.79 15.77 16.78 8.9M
2025-09-04 15.72 16.30 15.51 15.79 6.1M
2025-09-03 16.34 16.56 15.70 15.72 4.9M
2025-09-02 16.69 16.72 16.01 16.19 5.5M
2025-09-01 16.69 16.97 16.63 16.69 5.2M
2025-08-29 16.55 17.20 16.20 16.75 7.7M
2025-08-28 16.65 17.00 16.00 16.53 8.9M
2025-08-27 17.69 17.80 16.80 16.83 8.4M
2025-08-26 17.37 17.88 17.10 17.64 12.3M
2025-08-25 17.15 17.50 16.84 17.44 11.8M
2025-08-22 17.25 17.32 16.94 17.12 7.6M
2025-08-21 17.11 18.20 17.01 17.06 14.2M
2025-08-20 17.19 17.19 16.91 17.09 4.7M
2025-08-19 17.07 17.34 17.02 17.19 5.2M
2025-08-18 17.31 17.58 17.11 17.16 6.0M
2025-08-15 16.90 17.57 16.85 17.33 6.1M
2025-08-14 17.59 17.59 16.86 16.88 5.7M
2025-08-13 17.21 17.58 17.10 17.51 5.2M
2025-08-12 17.79 17.79 17.16 17.24 6.4M
2025-08-11 17.69 17.92 17.50 17.65 4.7M
2025-08-08 17.70 17.80 17.38 17.60 5.0M
2025-08-07 17.99 18.49 17.60 17.74 7.5M
2025-08-06 17.45 18.20 17.10 17.94 12.0M
2025-08-05 16.91 17.30 16.80 17.08 5.3M
2025-08-04 16.66 17.02 16.50 16.93 3.8M
2025-08-01 16.99 17.09 16.62 16.88 4.2M
2025-07-31 16.76 17.10 16.72 16.80 6.1M
2025-07-30 17.62 17.70 16.83 17.03 9.3M
2025-07-29 17.90 17.92 17.41 17.46 7.5M
2025-07-28 18.53 18.60 17.73 17.78 17.3M
2025-07-25 17.10 18.71 16.81 18.71 13.7M
2025-07-24 16.88 17.10 16.62 17.01 5.7M
2025-07-23 17.01 17.25 16.63 16.68 5.3M
2025-07-22 17.48 17.48 17.06 17.08 4.1M
2025-07-21 17.21 17.42 17.03 17.19 6.5M
2025-07-18 17.58 17.58 17.02 17.34 6.5M
2025-07-17 16.96 17.38 16.85 17.28 6.8M
2025-07-16 16.90 16.90 16.51 16.83 5.1M
2025-07-15 16.90 17.58 16.67 16.73 7.2M
2025-07-14 17.18 17.30 16.74 16.95 5.6M
2025-07-11 17.27 17.52 17.05 17.07 6.2M
2025-07-10 17.10 17.58 17.03 17.27 4.9M
2025-07-09 17.63 17.70 17.00 17.07 6.3M
2025-07-08 17.42 17.80 17.18 17.59 4.8M
2025-07-07 17.40 17.49 17.18 17.27 3.7M
2025-07-04 17.90 17.90 17.14 17.47 5.9M
2025-07-03 18.29 18.29 17.72 17.82 4.8M
2025-07-02 18.05 18.80 17.93 18.15 7.4M
2025-07-01 18.20 18.25 17.54 18.07 6.8M
2025-06-30 18.07 18.17 17.80 18.04 6.9M
2025-06-27 17.54 18.41 17.54 18.03 12.3M
2025-06-26 17.59 17.79 17.10 17.68 11.6M
2025-06-25 17.56 17.70 17.35 17.59 11.2M
2025-06-24 16.52 17.48 16.34 17.29 14.0M
2025-06-23 16.02 16.30 15.90 16.26 4.7M
2025-06-20 16.13 16.32 15.80 16.00 5.0M
2025-06-19 16.71 16.84 16.00 16.01 7.5M
2025-06-18 16.89 17.18 16.40 16.71 8.1M
2025-06-17 17.09 17.55 16.71 16.85 15.0M
2025-06-16 16.21 17.06 16.04 16.78 14.3M
2025-06-13 16.30 16.88 15.90 16.22 18.4M
2025-06-12 15.70 16.46 15.63 16.30 13.6M
2025-06-11 15.24 15.98 15.10 15.69 9.8M
2025-06-10 15.20 15.54 14.96 15.16 8.5M
2025-06-09 14.85 15.29 14.85 15.04 5.0M
2025-06-06 14.63 15.06 14.63 14.87 4.3M
2025-06-05 15.09 15.09 14.60 14.63 3.6M
2025-06-04 14.89 14.91 14.61 14.80 3.7M
2025-06-03 14.00 14.96 14.00 14.76 6.6M
2025-05-30 14.51 14.55 14.10 14.16 2.8M
2025-05-29 14.40 14.47 14.20 14.34 3.9M
2025-05-28 14.51 14.67 14.31 14.40 2.0M
2025-05-27 14.60 14.60 14.36 14.56 1.7M
2025-05-26 14.48 14.70 14.29 14.62 2.4M
2025-05-23 14.60 14.65 14.18 14.39 4.4M
2025-05-22 14.83 14.85 14.30 14.30 4.0M
2025-05-21 14.86 14.89 14.64 14.75 2.1M
2025-05-20 14.65 14.95 14.60 14.86 3.7M
2025-05-19 14.79 14.91 14.53 14.65 3.0M
2025-05-16 14.38 14.73 14.22 14.70 5.0M
2025-05-15 14.20 14.58 14.10 14.26 3.1M
2025-05-14 14.31 14.43 14.21 14.23 4.5M
2025-05-13 14.50 14.72 14.24 14.30 7.5M
2025-05-12 14.37 15.42 14.19 14.66 11.5M
2025-05-09 14.38 14.46 14.16 14.38 3.9M
2025-05-08 14.05 14.47 13.89 14.42 4.9M
2025-05-07 14.12 14.27 13.86 13.93 4.3M
2025-05-06 13.63 14.11 13.62 14.05 4.3M
2025-04-30 13.22 13.66 13.22 13.49 3.4M
2025-04-29 12.85 13.30 12.85 13.25 4.3M
2025-04-28 12.82 13.19 12.77 12.86 4.1M
2025-04-25 12.74 12.93 12.65 12.90 3.8M
2025-04-24 12.88 13.07 12.55 12.59 3.6M
2025-04-23 12.96 12.96 12.66 12.74 2.0M
2025-04-22 12.58 12.74 12.50 12.66 2.4M
2025-04-21 12.24 12.60 12.12 12.58 3.1M
2025-04-18 12.17 12.40 12.00 12.23 2.3M
2025-04-17 12.40 12.40 12.12 12.12 2.7M
2025-04-16 12.50 12.60 11.96 12.16 3.5M
2025-04-15 13.00 13.00 12.32 12.50 3.6M
2025-04-14 12.15 12.52 12.15 12.43 2.9M
2025-04-11 12.20 12.31 11.80 12.06 3.8M
2025-04-10 11.98 11.99 11.73 11.79 4.0M
2025-04-09 11.25 11.70 10.28 11.54 6.0M
2025-04-08 11.30 12.11 11.00 11.40 5.8M
2025-04-07 12.81 12.81 12.08 12.08 2.8M
2025-04-03 13.32 13.57 13.20 13.42 2.1M
2025-04-02 13.57 13.57 13.34 13.37 1.5M
2025-04-01 13.54 13.66 13.35 13.47 2.3M
2025-03-31 13.46 13.49 13.08 13.30 2.7M
2025-03-28 14.00 14.00 13.50 13.50 3.3M
2025-03-27 14.43 14.44 13.80 13.91 4.7M
2025-03-26 14.21 14.49 14.06 14.44 3.6M
2025-03-25 14.19 14.36 14.00 14.10 2.5M
2025-03-24 14.38 14.66 14.00 14.21 4.6M
2025-03-21 14.47 14.57 14.23 14.45 4.4M
2025-03-20 14.50 14.67 14.30 14.46 4.1M
2025-03-19 14.69 14.76 14.43 14.50 4.6M
2025-03-18 14.69 15.15 14.66 14.78 4.9M
2025-03-17 14.81 14.83 14.58 14.76 4.1M
2025-03-14 14.71 14.86 14.42 14.69 5.7M
2025-03-13 15.02 15.02 14.46 14.66 7.8M
2025-03-12 15.24 15.54 14.95 14.96 10.2M
2025-03-11 14.61 15.70 14.45 15.23 15.8M
2025-03-10 14.36 14.75 14.21 14.75 10.5M
2025-03-07 14.08 14.70 14.06 14.42 14.1M
2025-03-06 13.98 14.10 13.81 14.02 8.8M
2025-03-05 14.00 14.03 13.61 13.98 9.0M
2025-03-04 14.40 14.40 13.75 14.04 15.2M
2025-03-03 12.82 14.10 12.82 14.10 7.5M
2025-02-28 13.18 13.23 12.81 12.82 4.3M
2025-02-27 13.26 13.35 12.91 13.12 4.9M
2025-02-26 13.15 13.40 13.10 13.26 4.8M
2025-02-25 13.19 13.40 13.05 13.15 4.2M
2025-02-24 13.37 13.52 13.20 13.33 4.9M
2025-02-21 13.85 13.85 13.21 13.46 7.2M
2025-02-20 12.98 13.80 12.85 13.66 13.4M
2025-02-19 13.40 13.42 12.78 13.04 10.6M
2025-02-18 13.60 13.75 13.12 13.20 7.9M
2025-02-17 13.74 13.91 13.40 13.59 5.6M
2025-02-14 13.88 14.25 13.60 13.74 8.8M
2025-02-13 14.11 14.40 13.72 13.87 8.2M
2025-02-12 13.80 13.94 13.58 13.88 5.3M
2025-02-11 14.25 14.29 13.77 13.81 4.9M
2025-02-10 14.20 14.29 14.10 14.19 3.5M
2025-02-07 14.22 14.40 13.96 14.14 4.4M
2025-02-06 13.45 14.28 13.45 14.25 5.1M
2025-02-05 13.26 13.75 13.13 13.68 4.0M
2025-01-27 13.84 14.06 12.98 13.16 5.7M
2025-01-24 13.44 13.91 13.31 13.77 5.1M
2025-01-23 13.62 13.81 13.41 13.43 5.6M
2025-01-22 13.47 13.56 13.22 13.46 4.4M
2025-01-21 14.04 14.08 13.41 13.56 4.7M
2025-01-20 14.00 14.12 13.65 13.97 2.8M
2025-01-17 14.48 14.50 13.88 13.94 3.8M
2025-01-16 14.29 14.58 14.21 14.34 4.0M
2025-01-15 14.35 14.42 14.03 14.10 4.1M
2025-01-14 13.95 14.52 13.79 14.35 5.2M
2025-01-13 13.71 14.12 13.21 14.00 4.4M
2025-01-10 14.31 14.43 13.70 13.70 3.6M
2025-01-09 14.26 14.63 14.10 14.31 4.2M
2025-01-08 14.59 14.67 13.80 14.28 4.1M
2025-01-07 14.16 14.72 14.01 14.72 3.4M
2025-01-06 14.45 14.65 13.86 14.23 4.6M
2025-01-03 15.74 15.96 14.35 14.50 6.7M
2025-01-02 15.31 16.41 15.31 15.89 5.9M