Jiangsu Shuangxing Color Plastic New Materials Co Ltd (002585)

002585
🏛️ 중국 →
5.64
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
2023-12-29 7.98 8.14 7.95 8.11 14.0M
2023-12-28 7.58 8.02 7.56 7.97 19.1M
2023-12-27 7.55 7.60 7.48 7.59 6.7M
2023-12-26 7.66 7.67 7.51 7.53 7.7M
2023-12-25 7.71 7.79 7.64 7.67 5.4M
2023-12-22 7.77 7.88 7.69 7.71 10.2M
2023-12-21 7.63 7.83 7.56 7.77 10.3M
2023-12-20 7.79 7.83 7.66 7.66 6.8M
2023-12-19 7.80 7.84 7.72 7.79 6.3M
2023-12-18 7.95 7.95 7.75 7.76 10.4M
2023-12-15 8.07 8.14 7.92 7.95 10.2M
2023-12-14 8.15 8.23 8.04 8.05 8.4M
2023-12-13 8.22 8.22 8.12 8.14 6.6M
2023-12-12 8.32 8.34 8.21 8.25 8.1M
2023-12-11 8.31 8.33 8.10 8.32 11.1M
2023-12-08 8.38 8.43 8.29 8.29 7.8M
2023-12-07 8.48 8.50 8.31 8.36 9.6M
2023-12-06 8.44 8.59 8.42 8.48 7.9M
2023-12-05 8.63 8.64 8.45 8.45 9.7M
2023-12-04 8.68 8.73 8.62 8.63 8.4M
2023-12-01 8.70 8.73 8.58 8.68 9.6M
2023-11-30 8.90 8.91 8.66 8.68 11.7M
2023-11-29 8.90 9.02 8.87 8.92 8.3M
2023-11-28 8.88 8.97 8.80 8.95 9.2M
2023-11-27 8.97 9.02 8.85 8.88 10.6M
2023-11-24 9.19 9.20 8.91 8.95 18.9M
2023-11-23 9.16 9.26 9.13 9.25 11.4M
2023-11-22 9.35 9.39 9.15 9.16 16.4M
2023-11-21 9.69 9.69 9.34 9.35 23.6M
2023-11-20 9.38 9.65 9.32 9.55 37.8M
2023-11-17 9.06 9.59 9.01 9.50 48.8M
2023-11-16 9.21 9.21 9.05 9.06 10.2M
2023-11-15 9.23 9.26 9.18 9.22 8.6M
2023-11-14 9.13 9.25 9.09 9.16 7.7M
2023-11-13 9.07 9.20 9.03 9.13 7.0M
2023-11-10 9.10 9.13 8.98 9.06 7.2M
2023-11-09 9.09 9.23 9.05 9.13 9.9M
2023-11-08 9.28 9.30 9.00 9.09 15.3M
2023-11-07 9.13 9.43 9.07 9.26 16.4M
2023-11-06 8.89 9.23 8.89 9.13 15.6M
2023-11-03 8.64 8.88 8.64 8.82 10.5M
2023-11-02 8.79 8.88 8.64 8.66 7.5M
2023-11-01 8.80 8.85 8.74 8.78 6.4M
2023-10-31 8.87 8.88 8.73 8.80 8.3M
2023-10-30 8.65 8.90 8.60 8.88 12.4M
2023-10-27 8.55 8.85 8.44 8.78 12.1M
2023-10-26 8.55 8.64 8.39 8.60 10.7M
2023-10-25 8.61 8.84 8.58 8.62 9.3M
2023-10-24 8.40 8.68 8.39 8.55 12.1M
2023-10-23 8.73 8.74 8.34 8.38 12.7M
2023-10-20 8.68 8.82 8.66 8.68 8.6M
2023-10-19 8.80 8.88 8.67 8.71 7.9M
2023-10-18 9.00 9.00 8.80 8.80 8.5M
2023-10-17 9.05 9.06 8.95 9.04 8.6M
2023-10-16 9.17 9.19 8.95 9.01 13.3M
2023-10-13 9.41 9.42 9.15 9.19 17.6M
2023-10-12 9.25 9.50 9.17 9.48 18.7M
2023-10-11 9.20 9.36 9.11 9.20 13.0M
2023-10-10 9.22 9.42 9.07 9.12 10.6M
2023-10-09 9.18 9.24 9.08 9.12 7.6M
2023-09-28 9.16 9.28 9.14 9.17 8.1M
2023-09-27 9.02 9.28 8.96 9.15 13.1M
2023-09-26 9.17 9.18 9.00 9.02 10.8M
2023-09-25 9.40 9.42 9.03 9.18 19.1M
2023-09-22 9.15 9.43 9.13 9.42 11.9M
2023-09-21 9.17 9.28 9.12 9.15 6.1M
2023-09-20 9.35 9.40 9.17 9.18 8.3M
2023-09-19 9.58 9.64 9.26 9.32 11.5M
2023-09-18 9.50 9.71 9.41 9.58 10.7M
2023-09-15 9.49 9.64 9.41 9.50 9.6M
2023-09-14 9.60 9.60 9.42 9.47 8.2M
2023-09-13 9.77 9.81 9.53 9.61 10.9M
2023-09-12 9.73 9.87 9.69 9.81 8.9M
2023-09-11 9.60 9.85 9.52 9.78 11.6M
2023-09-08 9.68 9.77 9.65 9.66 7.7M
2023-09-07 9.99 10.00 9.70 9.71 12.6M
2023-09-06 9.90 10.00 9.71 9.96 16.5M
2023-09-05 9.81 10.04 9.81 9.94 19.6M
2023-09-04 9.62 9.85 9.55 9.84 16.2M
2023-09-01 9.57 9.63 9.50 9.56 7.4M
2023-08-31 9.65 9.67 9.48 9.50 11.0M
2023-08-30 9.61 9.93 9.61 9.68 14.6M
2023-08-29 9.25 9.76 9.20 9.70 21.3M
2023-08-28 9.89 9.90 9.27 9.30 20.1M
2023-08-25 9.63 9.63 9.36 9.40 11.9M
2023-08-24 9.65 9.77 9.50 9.58 12.5M
2023-08-23 9.75 9.95 9.57 9.67 15.9M
2023-08-22 9.76 9.85 9.56 9.75 10.1M
2023-08-21 9.78 9.88 9.67 9.67 8.8M
2023-08-18 10.06 10.12 9.79 9.80 9.2M
2023-08-17 9.88 10.12 9.82 10.07 11.1M
2023-08-16 9.98 10.09 9.91 9.93 10.2M
2023-08-15 10.23 10.29 9.94 10.02 14.7M
2023-08-14 10.10 10.24 10.01 10.22 12.6M
2023-08-11 10.47 10.48 10.22 10.23 13.7M
2023-08-10 10.41 10.66 10.40 10.50 13.6M
2023-08-09 10.39 10.55 10.22 10.41 11.7M
2023-08-08 10.57 10.69 10.36 10.43 14.7M
2023-08-07 10.73 10.77 10.48 10.58 18.8M
2023-08-04 10.75 10.82 10.57 10.76 23.4M
2023-08-03 10.84 11.03 10.66 10.75 32.8M
2023-08-02 10.36 11.17 10.35 11.01 61.2M
2023-08-01 10.51 10.53 10.33 10.38 13.2M
2023-07-31 10.45 10.65 10.45 10.51 17.4M
2023-07-28 10.46 10.54 10.33 10.49 18.2M
2023-07-27 10.67 10.80 10.45 10.49 18.8M
2023-07-26 10.85 10.88 10.62 10.67 14.9M
2023-07-25 10.86 10.95 10.65 10.85 23.0M
2023-07-24 10.88 11.03 10.70 10.73 19.3M
2023-07-21 11.13 11.29 10.92 10.95 20.9M
2023-07-20 11.44 11.57 11.10 11.12 22.4M
2023-07-19 11.55 11.55 11.24 11.39 25.9M
2023-07-18 11.50 11.66 11.41 11.55 23.8M
2023-07-17 11.47 11.77 11.38 11.50 23.4M
2023-07-14 11.36 11.74 11.14 11.57 45.4M
2023-07-13 11.99 12.00 11.73 11.88 32.7M
2023-07-12 12.25 12.33 11.88 11.91 43.8M
2023-07-11 12.35 12.39 12.09 12.35 32.1M
2023-07-10 12.84 12.86 12.10 12.29 60.3M
2023-07-07 13.00 13.46 12.72 12.73 63.2M
2023-07-06 13.04 13.50 12.67 13.22 70.5M
2023-07-05 12.61 13.78 12.60 13.19 109.9M
2023-07-04 12.89 13.12 12.66 12.90 72.7M
2023-07-03 13.00 13.58 12.78 12.87 139.3M
2023-06-30 11.50 12.56 11.28 12.56 95.2M
2023-06-29 11.83 11.84 11.27 11.42 67.5M
2023-06-28 12.00 12.50 11.82 12.15 70.6M
2023-06-27 12.48 12.54 11.80 12.20 100.9M
2023-06-26 12.50 12.50 11.80 12.50 132.1M
2023-06-21 11.36 11.36 11.36 11.36 10.3M
2023-06-20 10.18 10.45 10.04 10.33 28.6M
2023-06-19 10.09 10.45 9.98 10.17 36.0M
2023-06-16 9.95 10.42 9.71 10.12 57.2M
2023-06-15 8.84 9.69 8.77 9.69 36.5M
2023-06-14 8.98 9.04 8.78 8.81 16.6M
2023-06-13 9.25 9.31 8.99 9.00 18.2M
2023-06-12 8.86 9.37 8.81 9.27 36.4M
2023-06-09 9.76 9.86 8.76 8.83 55.2M
2023-06-08 9.87 10.15 9.72 9.73 13.0M
2023-06-07 9.98 10.05 9.87 9.91 10.2M
2023-06-06 10.37 10.37 10.01 10.02 11.1M
2023-06-05 10.44 10.50 10.28 10.37 9.1M
2023-06-02 10.07 10.53 10.01 10.43 19.0M
2023-06-01 9.76 10.10 9.62 10.03 14.7M
2023-05-31 10.02 10.03 9.68 9.71 11.9M
2023-05-30 9.97 10.18 9.89 10.04 9.9M
2023-05-29 10.26 10.26 9.98 9.99 8.4M
2023-05-26 10.32 10.34 10.08 10.20 7.5M
2023-05-25 10.33 10.47 10.16 10.29 11.3M
2023-05-24 10.35 10.42 10.22 10.32 7.3M
2023-05-23 10.40 10.49 10.34 10.37 7.1M
2023-05-22 10.30 10.45 10.21 10.44 11.5M
2023-05-19 10.15 10.42 10.12 10.35 10.2M
2023-05-18 10.35 10.36 10.16 10.20 7.5M
2023-05-17 10.30 10.41 10.20 10.31 8.5M
2023-05-16 10.38 10.48 10.27 10.30 9.5M
2023-05-15 10.08 10.35 10.04 10.32 11.8M
2023-05-12 10.32 10.42 10.05 10.06 11.1M
2023-05-11 10.38 10.48 10.14 10.37 16.0M
2023-05-10 9.78 10.56 9.75 10.31 26.8M
2023-05-09 9.92 10.07 9.79 9.82 12.3M
2023-05-08 9.95 10.04 9.88 9.92 9.1M
2023-05-05 10.05 10.10 9.81 9.94 9.2M
2023-05-04 9.87 10.40 9.82 10.01 15.7M
2023-04-28 10.00 10.28 9.88 9.92 15.4M
2023-04-27 9.36 10.09 9.36 10.00 30.7M
2023-04-26 9.75 9.75 9.75 9.75 11.1M
2023-04-25 11.15 11.19 10.58 10.83 18.7M
2023-04-24 11.22 11.27 11.01 11.15 11.2M
2023-04-21 11.60 11.70 11.28 11.30 13.2M
2023-04-20 11.90 11.95 11.60 11.61 14.3M
2023-04-19 12.17 12.18 11.90 11.96 11.7M
2023-04-18 12.06 12.26 12.05 12.19 13.2M
2023-04-17 11.84 12.17 11.84 12.06 11.9M
2023-04-14 11.79 12.03 11.76 11.90 12.7M
2023-04-13 12.03 12.03 11.76 11.77 12.5M
2023-04-12 11.96 12.08 11.78 12.03 16.0M
2023-04-11 12.19 12.20 11.84 11.92 16.7M
2023-04-10 12.15 12.30 12.08 12.18 10.3M
2023-04-07 12.01 12.20 11.98 12.07 10.1M
2023-04-06 12.18 12.21 11.98 12.04 13.7M
2023-04-04 12.60 12.64 12.11 12.18 24.3M
2023-04-03 12.60 12.71 12.50 12.64 15.3M
2023-03-31 12.54 12.92 12.46 12.69 13.9M
2023-03-30 12.44 12.55 12.33 12.55 9.6M
2023-03-29 12.66 12.80 12.43 12.48 10.3M
2023-03-28 12.85 12.89 12.61 12.64 11.0M
2023-03-27 12.89 12.90 12.64 12.89 12.3M
2023-03-24 12.93 13.04 12.82 12.91 11.5M
2023-03-23 12.91 12.93 12.83 12.90 9.7M
2023-03-22 13.10 13.22 12.92 12.96 12.1M
2023-03-21 12.69 13.07 12.64 13.05 12.5M
2023-03-20 12.69 12.78 12.39 12.68 12.3M
2023-03-17 12.60 12.67 12.49 12.60 11.5M
2023-03-16 12.80 12.88 12.52 12.53 12.5M
2023-03-15 12.77 13.06 12.77 12.82 11.0M
2023-03-14 12.91 13.02 12.52 12.70 16.1M
2023-03-13 12.93 13.10 12.82 13.03 9.9M
2023-03-10 13.30 13.35 12.97 12.99 13.9M
2023-03-09 13.49 13.54 13.35 13.37 8.0M
2023-03-08 13.39 13.55 13.33 13.49 8.7M
2023-03-07 13.88 13.88 13.48 13.48 13.6M
2023-03-06 13.91 13.92 13.64 13.80 12.4M
2023-03-03 14.02 14.07 13.85 13.95 12.2M
2023-03-02 13.88 14.22 13.81 14.09 23.4M
2023-03-01 13.79 13.90 13.69 13.87 12.4M
2023-02-28 13.65 13.80 13.58 13.80 10.1M
2023-02-27 13.68 13.86 13.61 13.64 11.6M
2023-02-24 13.96 13.99 13.78 13.80 11.5M
2023-02-23 13.97 14.07 13.88 13.95 13.4M
2023-02-22 13.97 14.11 13.91 13.97 15.4M
2023-02-21 14.05 14.34 13.93 14.14 22.8M
2023-02-20 14.05 14.12 13.60 14.02 30.0M
2023-02-17 14.48 14.56 14.13 14.14 29.1M
2023-02-16 15.24 15.24 14.30 14.48 59.8M
2023-02-15 14.30 15.34 14.29 15.25 71.6M
2023-02-14 14.39 14.48 14.15 14.28 19.5M
2023-02-13 14.35 14.40 14.15 14.31 15.3M
2023-02-10 14.59 14.63 14.25 14.37 20.8M
2023-02-09 14.20 14.62 14.12 14.56 30.3M
2023-02-08 14.33 14.69 14.22 14.24 23.0M
2023-02-07 14.20 14.42 14.15 14.26 15.6M
2023-02-06 14.50 14.50 14.16 14.20 18.0M
2023-02-03 14.46 14.62 14.07 14.55 29.3M
2023-02-02 14.65 14.71 14.40 14.46 26.2M
2023-02-01 14.41 14.74 14.35 14.62 27.6M
2023-01-31 13.98 14.50 13.93 14.50 36.5M
2023-01-30 14.37 14.39 14.00 14.01 28.7M
2023-01-20 14.11 14.20 13.99 14.12 19.7M
2023-01-19 13.97 14.11 13.86 13.99 20.7M
2023-01-18 14.10 14.18 13.88 14.04 30.9M
2023-01-17 13.41 14.22 13.34 14.20 55.9M
2023-01-16 13.11 13.57 12.91 13.38 26.7M
2023-01-13 13.25 13.47 12.95 13.13 22.2M
2023-01-12 13.15 13.56 13.11 13.32 19.1M
2023-01-11 13.58 13.58 13.16 13.17 25.6M
2023-01-10 13.57 13.72 13.32 13.56 27.9M
2023-01-09 13.50 13.77 13.31 13.58 27.8M
2023-01-06 13.08 13.89 13.06 13.52 44.8M
2023-01-05 12.83 13.26 12.76 13.15 33.0M
2023-01-04 13.10 13.19 12.70 12.78 26.4M
2023-01-03 12.71 13.23 12.52 13.10 27.8M