Guangdong Shirongzhaoye Co Ltd (002016)

002016
🏛️ 중국 →
6.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.33 6.37 6.26 6.29 3.4M
2023-12-28 6.22 6.34 6.15 6.31 2.7M
2023-12-27 6.21 6.25 6.16 6.21 2.3M
2023-12-26 6.30 6.30 6.13 6.18 3.1M
2023-12-25 6.30 6.35 6.20 6.25 4.5M
2023-12-22 6.42 6.43 6.31 6.34 3.7M
2023-12-21 6.36 6.44 6.30 6.40 2.6M
2023-12-20 6.43 6.53 6.37 6.37 3.4M
2023-12-19 6.52 6.55 6.38 6.43 3.4M
2023-12-18 6.55 6.68 6.50 6.51 3.9M
2023-12-15 6.61 6.67 6.57 6.58 3.7M
2023-12-14 6.56 6.63 6.52 6.58 2.7M
2023-12-13 6.54 6.59 6.50 6.53 3.3M
2023-12-12 6.36 6.54 6.36 6.54 4.9M
2023-12-11 6.36 6.39 6.25 6.36 5.3M
2023-12-08 6.62 6.63 6.38 6.38 6.3M
2023-12-07 6.54 6.64 6.50 6.61 4.5M
2023-12-06 6.48 6.60 6.44 6.55 4.8M
2023-12-05 6.53 6.57 6.49 6.49 3.0M
2023-12-04 6.63 6.67 6.49 6.54 3.5M
2023-12-01 6.51 6.65 6.50 6.61 3.3M
2023-11-30 6.50 6.55 6.45 6.52 3.4M
2023-11-29 6.57 6.62 6.46 6.47 3.8M
2023-11-28 6.58 6.63 6.55 6.58 3.5M
2023-11-27 6.76 6.76 6.58 6.59 5.6M
2023-11-24 6.75 6.86 6.73 6.76 5.5M
2023-11-23 6.62 6.76 6.57 6.75 5.2M
2023-11-22 6.66 6.78 6.62 6.62 5.9M
2023-11-21 6.56 6.72 6.56 6.65 5.6M
2023-11-20 6.56 6.63 6.53 6.55 3.7M
2023-11-17 6.53 6.56 6.48 6.53 2.9M
2023-11-16 6.51 6.59 6.45 6.53 3.6M
2023-11-15 6.63 6.66 6.51 6.51 2.9M
2023-11-14 6.52 6.61 6.48 6.61 3.8M
2023-11-13 6.51 6.54 6.44 6.51 3.0M
2023-11-10 6.49 6.52 6.40 6.51 3.2M
2023-11-09 6.50 6.59 6.46 6.52 5.5M
2023-11-08 6.51 6.56 6.46 6.50 3.1M
2023-11-07 6.52 6.57 6.45 6.50 5.2M
2023-11-06 6.59 6.61 6.47 6.53 5.6M
2023-11-03 6.63 6.69 6.55 6.57 4.0M
2023-11-02 6.63 6.67 6.56 6.61 4.7M
2023-11-01 6.57 6.68 6.57 6.63 4.0M
2023-10-31 6.63 6.69 6.49 6.64 8.8M
2023-10-30 6.50 6.69 6.37 6.62 16.9M
2023-10-27 6.12 6.25 6.09 6.21 2.7M
2023-10-26 6.15 6.17 6.06 6.12 2.9M
2023-10-25 6.13 6.25 6.13 6.17 3.4M
2023-10-24 5.95 6.10 5.95 6.08 4.8M
2023-10-23 6.06 6.08 5.88 5.95 3.9M
2023-10-20 6.01 6.12 6.00 6.06 3.5M
2023-10-19 6.04 6.12 6.00 6.02 2.9M
2023-10-18 6.20 6.20 6.04 6.05 3.5M
2023-10-17 6.20 6.23 6.11 6.18 2.9M
2023-10-16 6.23 6.27 6.16 6.22 3.6M
2023-10-13 6.31 6.31 6.21 6.26 2.1M
2023-10-12 6.27 6.32 6.24 6.30 2.0M
2023-10-11 6.31 6.34 6.24 6.25 3.0M
2023-10-10 6.35 6.39 6.26 6.28 2.1M
2023-10-09 6.41 6.45 6.26 6.34 6.1M
2023-09-28 6.48 6.52 6.43 6.45 2.5M
2023-09-27 6.47 6.51 6.42 6.46 2.4M
2023-09-26 6.47 6.49 6.38 6.47 2.5M
2023-09-25 6.59 6.59 6.40 6.45 4.5M
2023-09-22 6.53 6.62 6.49 6.59 3.9M
2023-09-21 6.56 6.60 6.46 6.53 2.9M
2023-09-20 6.52 6.56 6.42 6.52 3.6M
2023-09-19 6.52 6.60 6.46 6.52 4.5M
2023-09-18 6.57 6.62 6.42 6.52 6.7M
2023-09-15 6.58 6.66 6.56 6.66 3.9M
2023-09-14 6.64 6.64 6.54 6.57 3.4M
2023-09-13 6.66 6.71 6.57 6.62 3.8M
2023-09-12 6.67 6.71 6.62 6.68 2.9M
2023-09-11 6.76 6.80 6.66 6.68 4.8M
2023-09-08 6.77 6.84 6.68 6.75 4.1M
2023-09-07 6.79 6.85 6.72 6.77 4.9M
2023-09-06 6.67 6.78 6.50 6.77 6.9M
2023-09-05 6.92 6.93 6.63 6.68 8.5M
2023-09-04 6.90 7.03 6.87 6.90 5.4M
2023-09-01 6.96 7.01 6.83 6.88 5.3M
2023-08-31 7.19 7.23 6.87 6.88 8.1M
2023-08-30 7.28 7.31 7.12 7.19 7.9M
2023-08-29 6.90 7.21 6.87 7.21 10.0M
2023-08-28 6.96 7.14 6.86 6.90 10.1M
2023-08-25 6.63 6.79 6.63 6.71 3.2M
2023-08-24 6.78 6.83 6.66 6.67 3.2M
2023-08-23 6.81 6.86 6.74 6.76 2.3M
2023-08-22 6.83 6.88 6.75 6.84 4.0M
2023-08-21 6.93 6.97 6.80 6.80 3.8M
2023-08-18 7.04 7.10 6.87 6.89 3.6M
2023-08-17 7.09 7.10 6.96 7.03 3.1M
2023-08-16 6.98 7.17 6.89 7.08 5.1M
2023-08-15 7.00 7.07 6.91 6.98 3.2M
2023-08-14 7.00 7.07 6.92 7.01 4.9M
2023-08-11 7.13 7.20 7.07 7.13 5.9M
2023-08-10 7.05 7.15 7.02 7.09 3.1M
2023-08-09 7.13 7.18 7.03 7.07 4.2M
2023-08-08 7.20 7.22 7.02 7.10 5.4M
2023-08-07 7.30 7.30 7.12 7.15 7.5M
2023-08-04 7.38 7.50 7.31 7.35 6.4M
2023-08-03 7.31 7.43 7.22 7.41 7.1M
2023-08-02 7.28 7.42 7.26 7.36 7.8M
2023-08-01 7.20 7.37 7.19 7.29 10.5M
2023-07-31 7.15 7.30 7.15 7.24 8.9M
2023-07-28 7.11 7.21 7.08 7.14 5.2M
2023-07-27 7.03 7.23 7.02 7.11 7.2M
2023-07-26 7.05 7.17 7.01 7.15 6.8M
2023-07-25 6.87 7.09 6.86 7.07 8.7M
2023-07-24 6.90 6.95 6.62 6.84 5.6M
2023-07-21 6.65 6.81 6.65 6.80 4.0M
2023-07-20 6.71 6.73 6.63 6.65 1.7M
2023-07-19 6.59 6.70 6.56 6.68 2.8M
2023-07-18 6.60 6.62 6.52 6.59 1.7M
2023-07-17 6.56 6.62 6.42 6.60 2.0M
2023-07-14 6.65 6.65 6.55 6.55 1.5M
2023-07-13 6.60 6.62 6.51 6.58 1.4M
2023-07-12 6.67 6.71 6.52 6.55 2.7M
2023-07-11 6.79 6.80 6.64 6.67 2.3M
2023-07-10 6.68 6.70 6.62 6.70 1.8M
2023-07-07 6.67 6.74 6.63 6.68 2.3M
2023-07-06 6.64 6.68 6.56 6.63 1.9M
2023-07-05 6.62 6.67 6.57 6.64 1.8M
2023-07-04 6.72 6.72 6.57 6.60 2.6M
2023-07-03 6.69 6.74 6.64 6.71 1.9M
2023-06-30 6.62 6.79 6.61 6.66 2.3M
2023-06-29 6.63 6.66 6.57 6.61 2.2M
2023-06-28 6.58 6.63 6.49 6.62 2.9M
2023-06-27 6.33 6.63 6.31 6.58 3.7M
2023-06-26 6.50 6.56 6.30 6.34 4.0M
2023-06-21 6.60 6.63 6.50 6.53 3.2M
2023-06-20 6.65 6.70 6.56 6.56 3.2M
2023-06-19 6.92 6.92 6.65 6.65 4.6M
2023-06-16 6.98 7.07 6.92 6.94 3.3M
2023-06-15 6.89 6.98 6.82 6.96 3.4M
2023-06-14 6.96 6.96 6.83 6.86 2.3M
2023-06-13 6.91 6.96 6.85 6.88 2.5M
2023-06-12 7.01 7.01 6.82 6.90 2.9M
2023-06-09 7.06 7.08 6.91 7.03 4.6M
2023-06-08 6.80 7.07 6.73 7.06 7.4M
2023-06-07 6.65 6.89 6.63 6.82 5.6M
2023-06-06 6.60 6.76 6.55 6.65 5.1M
2023-06-05 6.63 6.64 6.48 6.61 3.2M
2023-06-02 6.54 6.68 6.48 6.68 4.2M
2023-06-01 6.71 6.72 6.49 6.51 4.3M
2023-05-31 6.79 6.79 6.66 6.68 2.0M
2023-05-30 6.80 6.80 6.60 6.72 3.7M
2023-05-29 6.97 6.99 6.77 6.81 3.4M
2023-05-26 6.85 7.00 6.85 6.98 3.4M
2023-05-25 6.90 6.91 6.79 6.86 4.4M
2023-05-24 7.06 7.08 6.90 6.93 5.7M
2023-05-23 7.21 7.22 7.01 7.09 6.0M
2023-05-22 7.66 7.66 7.04 7.20 13.2M
2023-05-19 7.33 7.36 7.09 7.16 7.0M
2023-05-18 7.15 7.37 7.12 7.37 10.2M
2023-05-17 7.03 7.15 6.90 7.10 6.3M
2023-05-16 7.08 7.15 7.01 7.08 9.4M
2023-05-15 6.80 7.23 6.78 6.99 17.1M
2023-05-12 6.57 6.69 6.50 6.62 4.9M
2023-05-11 6.51 6.61 6.50 6.60 3.0M
2023-05-10 6.52 6.58 6.46 6.52 3.0M
2023-05-09 6.55 6.64 6.47 6.52 5.1M
2023-05-08 6.55 6.59 6.44 6.53 4.0M
2023-05-05 6.45 6.55 6.36 6.53 4.2M
2023-05-04 6.28 6.48 6.27 6.45 3.3M
2023-04-28 6.16 6.32 6.14 6.31 3.7M
2023-04-27 6.10 6.23 6.10 6.14 3.1M
2023-04-26 6.10 6.17 6.05 6.11 2.5M
2023-04-25 6.17 6.28 6.01 6.07 3.5M
2023-04-24 6.24 6.29 6.15 6.22 3.3M
2023-04-21 6.42 6.53 6.26 6.28 4.4M
2023-04-20 6.46 6.49 6.35 6.42 4.1M
2023-04-19 6.60 6.64 6.49 6.50 3.8M
2023-04-18 6.70 6.76 6.62 6.62 3.5M
2023-04-17 6.64 6.68 6.56 6.66 3.7M
2023-04-14 6.70 6.77 6.60 6.65 4.2M
2023-04-13 6.56 6.69 6.53 6.65 5.9M
2023-04-12 6.60 6.70 6.45 6.60 7.9M
2023-04-11 6.43 6.68 6.34 6.60 8.7M
2023-04-10 6.48 6.50 6.37 6.41 4.5M
2023-04-07 6.48 6.59 6.42 6.50 5.5M
2023-04-06 6.44 6.45 6.38 6.42 2.9M
2023-04-04 6.48 6.58 6.43 6.45 3.6M
2023-04-03 6.30 6.55 6.30 6.50 5.3M
2023-03-31 6.29 6.44 6.27 6.34 5.0M
2023-03-30 6.27 6.28 6.19 6.24 3.7M
2023-03-29 6.22 6.36 6.22 6.27 4.1M
2023-03-28 6.32 6.33 6.21 6.24 3.8M
2023-03-27 6.43 6.45 6.28 6.33 3.5M
2023-03-24 6.44 6.46 6.30 6.41 6.1M
2023-03-23 6.50 6.53 6.38 6.44 4.4M
2023-03-22 6.61 6.62 6.52 6.54 3.1M
2023-03-21 6.60 6.60 6.53 6.57 3.6M
2023-03-20 6.72 6.77 6.54 6.55 6.2M
2023-03-17 6.79 6.87 6.74 6.77 3.4M
2023-03-16 6.86 6.90 6.72 6.75 3.7M
2023-03-15 6.80 6.91 6.78 6.89 4.0M
2023-03-14 6.77 6.87 6.72 6.72 4.8M
2023-03-13 6.84 6.90 6.74 6.81 5.1M
2023-03-10 6.94 6.94 6.82 6.85 4.0M
2023-03-09 7.08 7.08 6.88 6.98 5.6M
2023-03-08 6.95 7.12 6.94 7.03 5.2M
2023-03-07 7.21 7.21 6.98 6.98 8.5M
2023-03-06 7.32 7.35 7.02 7.14 13.9M
2023-03-03 7.28 7.55 7.26 7.38 17.9M
2023-03-02 7.26 7.30 7.21 7.28 7.1M
2023-03-01 7.29 7.36 7.23 7.30 10.7M
2023-02-28 7.17 7.32 7.10 7.29 13.8M
2023-02-27 7.19 7.22 7.02 7.15 12.6M
2023-02-24 7.10 7.35 7.10 7.23 19.8M
2023-02-23 7.08 7.33 7.03 7.09 17.4M
2023-02-22 7.05 7.30 6.93 7.20 27.7M
2023-02-21 7.28 7.65 6.91 7.01 32.4M
2023-02-20 7.08 7.20 6.89 7.05 26.0M
2023-02-17 6.80 7.58 6.76 7.11 43.9M
2023-02-16 6.81 7.08 6.80 6.89 22.7M
2023-02-15 6.90 7.01 6.77 6.80 25.7M
2023-02-14 6.96 7.29 6.85 7.03 41.1M
2023-02-13 6.98 7.19 6.78 6.90 42.0M
2023-02-10 6.13 6.73 6.11 6.73 20.8M
2023-02-09 6.12 6.16 6.07 6.12 2.2M
2023-02-08 6.07 6.18 6.07 6.13 2.1M
2023-02-07 6.04 6.19 6.04 6.13 2.9M
2023-02-06 6.14 6.14 6.00 6.05 2.0M
2023-02-03 6.13 6.15 6.06 6.14 2.1M
2023-02-02 6.15 6.19 6.10 6.14 2.6M
2023-02-01 6.11 6.15 6.07 6.15 3.3M
2023-01-31 6.06 6.10 5.99 6.09 3.1M
2023-01-30 6.10 6.16 6.04 6.05 3.8M
2023-01-20 5.93 6.06 5.91 6.03 3.8M
2023-01-19 5.85 5.98 5.84 5.92 3.1M
2023-01-18 5.83 5.92 5.83 5.88 2.2M
2023-01-17 5.87 5.87 5.81 5.83 2.4M
2023-01-16 5.87 5.89 5.81 5.87 2.4M
2023-01-13 5.93 5.93 5.81 5.87 2.7M
2023-01-12 5.98 5.98 5.84 5.88 3.9M
2023-01-11 6.03 6.06 5.95 5.97 3.3M
2023-01-10 6.10 6.10 5.99 6.01 3.8M
2023-01-09 6.15 6.20 6.08 6.10 4.9M
2023-01-06 6.38 6.38 6.16 6.18 6.2M
2023-01-05 6.31 6.59 6.18 6.32 10.8M
2023-01-04 6.16 6.38 6.16 6.32 5.0M
2023-01-03 6.24 6.25 6.17 6.20 3.4M