Sichuan Chuanhuan Technology Co Ltd (300547)

300547
🏛️ 중국 →
40.67
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 16.47 16.85 16.38 16.85 3.6M
2023-12-28 15.99 16.58 15.75 16.44 3.2M
2023-12-27 15.82 16.18 15.82 16.04 2.1M
2023-12-26 16.39 16.46 15.81 15.83 2.8M
2023-12-25 16.19 16.48 16.18 16.42 2.2M
2023-12-22 16.55 16.63 16.10 16.16 2.6M
2023-12-21 16.38 16.68 16.11 16.54 2.5M
2023-12-20 16.54 16.70 16.30 16.38 2.1M
2023-12-19 16.57 16.62 16.21 16.54 2.7M
2023-12-18 16.41 16.85 16.32 16.62 3.1M
2023-12-15 16.60 16.64 16.31 16.50 2.7M
2023-12-14 16.69 16.71 16.27 16.41 4.4M
2023-12-13 16.77 16.80 16.46 16.68 3.3M
2023-12-12 16.93 16.94 16.61 16.77 3.4M
2023-12-11 16.52 17.00 16.41 16.94 3.6M
2023-12-08 16.76 17.02 16.41 16.69 5.8M
2023-12-07 17.02 17.13 16.72 16.82 4.7M
2023-12-06 16.77 17.33 16.70 17.02 6.5M
2023-12-05 17.70 17.80 16.71 16.77 9.7M
2023-12-04 17.79 18.13 17.50 17.75 6.8M
2023-12-01 18.42 18.42 17.63 17.97 8.6M
2023-11-30 18.65 18.98 17.70 18.18 15.2M
2023-11-29 19.06 19.35 18.50 19.07 20.3M
2023-11-28 18.85 19.80 18.34 18.60 23.8M
2023-11-27 18.49 18.75 18.00 18.32 14.1M
2023-11-24 18.41 18.46 17.71 17.86 10.1M
2023-11-23 17.31 18.89 17.25 18.55 20.3M
2023-11-22 18.02 18.03 17.20 17.20 12.6M
2023-11-21 17.80 18.74 17.62 18.09 20.5M
2023-11-20 17.71 17.84 17.21 17.44 6.8M
2023-11-17 17.25 17.82 17.22 17.68 8.3M
2023-11-16 17.50 17.63 17.20 17.46 7.3M
2023-11-15 17.23 17.61 16.83 17.60 10.2M
2023-11-14 16.93 17.30 16.83 17.03 5.5M
2023-11-13 16.95 17.30 16.86 17.09 6.0M
2023-11-10 17.40 17.68 17.00 17.09 6.4M
2023-11-09 17.70 17.70 17.02 17.58 8.8M
2023-11-08 17.79 17.99 17.31 17.51 10.1M
2023-11-07 17.30 17.93 17.18 17.70 12.4M
2023-11-06 16.88 17.55 16.88 17.41 11.1M
2023-11-03 16.63 16.95 16.40 16.87 7.1M
2023-11-02 16.69 17.15 16.42 16.48 9.3M
2023-11-01 16.66 17.12 16.47 16.74 9.0M
2023-10-31 17.39 17.55 16.45 16.82 13.2M
2023-10-30 17.64 17.75 17.24 17.36 13.9M
2023-10-27 18.34 18.70 17.65 17.77 19.3M
2023-10-26 18.02 18.79 17.54 18.32 27.6M
2023-10-25 16.46 17.37 16.29 16.98 14.6M
2023-10-24 16.87 16.87 16.20 16.48 10.6M
2023-10-23 16.72 17.42 16.30 16.81 12.0M
2023-10-20 16.62 17.24 16.51 16.60 10.7M
2023-10-19 17.02 17.33 16.60 17.20 17.6M
2023-10-18 16.30 17.41 16.29 17.40 18.0M
2023-10-17 16.93 17.60 16.38 16.53 13.8M
2023-10-16 16.60 17.25 16.55 16.80 13.8M
2023-10-13 16.32 17.05 16.32 16.80 12.1M
2023-10-12 16.65 16.93 16.15 16.48 10.1M
2023-10-11 17.00 17.04 16.30 16.40 12.4M
2023-10-10 17.16 17.33 16.70 17.06 16.2M
2023-10-09 16.75 17.99 16.70 17.16 24.4M
2023-09-28 15.00 16.04 14.83 15.78 13.9M
2023-09-27 14.45 14.74 14.20 14.58 4.9M
2023-09-26 14.73 14.85 14.38 14.44 5.7M
2023-09-25 14.40 14.94 14.40 14.78 8.9M
2023-09-22 14.09 14.65 13.87 14.55 9.1M
2023-09-21 14.60 15.08 14.01 14.19 8.8M
2023-09-20 15.12 15.37 14.53 14.57 10.3M
2023-09-19 15.52 15.56 15.00 15.24 15.9M
2023-09-18 14.39 16.85 14.20 16.04 20.1M
2023-09-15 14.84 14.90 14.30 14.41 3.4M
2023-09-14 14.65 14.93 14.40 14.55 3.4M
2023-09-13 15.15 15.15 14.70 14.80 2.8M
2023-09-12 15.00 15.18 14.80 15.04 3.8M
2023-09-11 14.68 15.09 14.40 15.01 4.4M
2023-09-08 14.61 14.80 14.60 14.69 2.9M
2023-09-07 15.18 15.19 14.60 14.72 3.7M
2023-09-06 15.10 15.27 15.00 15.17 2.2M
2023-09-05 15.07 15.21 15.03 15.03 1.7M
2023-09-04 14.78 15.20 14.71 15.08 2.6M
2023-09-01 14.71 14.95 14.50 14.68 2.7M
2023-08-31 14.93 15.03 14.66 14.72 2.3M
2023-08-30 14.77 15.26 14.68 14.83 3.1M
2023-08-29 14.06 14.67 13.94 14.63 3.3M
2023-08-28 14.84 14.89 13.98 14.00 1.7M
2023-08-25 14.24 14.38 13.88 13.95 1.7M
2023-08-24 14.03 14.56 13.75 14.27 2.0M
2023-08-23 14.38 14.45 13.90 14.03 1.5M
2023-08-22 14.21 14.47 13.89 14.35 2.1M
2023-08-21 14.43 14.62 14.22 14.28 1.2M
2023-08-18 14.57 14.69 14.40 14.42 1.5M
2023-08-17 14.17 14.66 14.00 14.54 1.4M
2023-08-16 14.30 14.46 14.10 14.18 1.3M
2023-08-15 14.45 14.71 14.27 14.40 1.4M
2023-08-14 14.69 14.75 14.27 14.44 2.6M
2023-08-11 15.00 15.10 14.60 14.75 2.1M
2023-08-10 15.00 15.02 14.74 15.00 1.6M
2023-08-09 15.12 15.28 14.85 14.99 2.1M
2023-08-08 15.66 15.66 15.11 15.27 2.2M
2023-08-07 15.59 15.70 15.27 15.40 1.8M
2023-08-04 15.71 15.99 15.59 15.74 1.8M
2023-08-03 15.95 16.00 15.54 15.74 2.0M
2023-08-02 16.11 16.26 15.91 16.00 1.8M
2023-08-01 16.30 16.34 15.99 16.10 1.7M
2023-07-31 16.40 16.55 16.21 16.35 1.9M
2023-07-28 15.94 16.52 15.68 16.25 2.6M
2023-07-27 16.03 16.57 15.88 16.05 2.6M
2023-07-26 16.16 16.30 15.80 15.85 1.0M
2023-07-25 15.94 16.30 15.80 16.20 1.7M
2023-07-24 15.90 15.98 15.61 15.65 1.6M
2023-07-21 16.31 16.37 15.96 15.96 2.6M
2023-07-20 16.59 16.71 16.28 16.44 1.5M
2023-07-19 16.72 16.99 16.40 16.61 1.5M
2023-07-18 16.48 16.86 16.10 16.73 2.2M
2023-07-17 16.28 16.61 16.01 16.50 3.3M
2023-07-14 16.74 16.80 16.29 16.36 2.2M
2023-07-13 16.70 16.94 16.55 16.78 3.0M
2023-07-12 16.84 17.04 16.60 16.69 1.7M
2023-07-11 16.60 16.88 16.38 16.81 1.7M
2023-07-10 16.71 16.88 16.39 16.51 1.5M
2023-07-07 16.79 17.00 16.63 16.67 1.4M
2023-07-06 17.00 17.03 16.71 16.90 1.5M
2023-07-05 17.14 17.29 16.90 17.00 2.4M
2023-07-04 16.60 17.33 16.50 17.16 4.1M
2023-07-03 16.68 16.90 16.51 16.60 1.9M
2023-06-30 16.40 16.76 16.26 16.67 2.1M
2023-06-29 16.18 16.57 16.14 16.40 2.2M
2023-06-28 16.09 16.30 15.63 16.11 2.4M
2023-06-27 16.10 16.22 15.94 16.08 1.5M
2023-06-26 16.15 16.43 15.83 15.95 2.6M
2023-06-21 16.41 16.72 16.38 16.45 3.1M
2023-06-20 16.29 16.69 16.15 16.46 2.5M
2023-06-19 16.20 16.43 16.13 16.31 2.5M
2023-06-16 16.64 16.64 16.19 16.29 3.4M
2023-06-15 16.33 16.70 16.13 16.64 3.8M
2023-06-14 16.00 16.46 15.75 16.33 4.2M
2023-06-13 15.95 16.02 15.77 15.92 2.4M
2023-06-12 15.30 15.97 15.16 15.84 3.1M
2023-06-09 15.12 15.34 14.92 15.22 1.4M
2023-06-08 15.13 15.27 14.97 15.07 1.3M
2023-06-07 15.40 15.54 15.03 15.14 1.4M
2023-06-06 15.90 15.94 15.33 15.39 1.8M
2023-06-05 16.09 16.10 15.76 15.93 2.9M
2023-06-02 15.45 16.03 15.45 15.97 2.2M
2023-06-01 15.76 15.85 15.42 15.48 1.8M
2023-05-31 15.78 15.94 15.65 15.68 1.2M
2023-05-30 15.72 16.20 15.69 15.88 2.5M
2023-05-29 16.00 16.01 15.60 15.67 1.3M
2023-05-26 15.90 16.09 15.41 16.01 2.2M
2023-05-25 15.57 16.00 15.47 15.79 2.6M
2023-05-24 15.54 15.79 15.36 15.63 1.9M
2023-05-23 15.85 15.87 15.56 15.63 1.6M
2023-05-22 15.25 15.76 15.05 15.69 2.3M
2023-05-19 15.09 15.31 14.93 15.17 1.1M
2023-05-18 15.44 15.51 15.13 15.23 3.2M
2023-05-17 15.22 15.45 15.22 15.44 1.1M
2023-05-16 15.58 15.64 15.20 15.25 1.9M
2023-05-15 15.16 15.37 14.97 15.33 1.4M
2023-05-12 15.33 15.41 15.00 15.16 1.5M
2023-05-11 15.49 15.58 15.20 15.20 1.8M
2023-05-10 14.60 15.48 14.59 15.40 3.9M
2023-05-09 15.18 15.18 14.50 14.60 2.9M
2023-05-08 15.10 15.31 15.07 15.18 1.2M
2023-05-05 15.37 15.51 14.94 15.22 3.1M
2023-05-04 15.76 15.76 15.30 15.49 2.7M
2023-04-28 15.65 15.95 15.51 15.78 3.2M
2023-04-27 15.47 15.95 15.31 15.47 2.2M
2023-04-26 15.20 15.79 14.92 15.59 2.7M
2023-04-25 15.14 15.29 14.79 15.14 1.8M
2023-04-24 15.05 15.38 14.73 15.14 1.9M
2023-04-21 15.74 15.74 15.00 15.05 2.2M
2023-04-20 15.57 15.89 15.34 15.63 1.6M
2023-04-19 15.90 16.00 15.56 15.70 2.9M
2023-04-18 15.68 16.38 15.62 16.12 3.7M
2023-04-17 15.26 15.72 15.23 15.60 2.4M
2023-04-14 15.30 15.60 15.30 15.51 2.0M
2023-04-13 15.59 15.59 15.10 15.30 2.7M
2023-04-12 15.59 15.86 15.33 15.59 2.9M
2023-04-11 15.68 15.77 15.35 15.59 2.0M
2023-04-10 15.95 16.18 15.47 15.68 5.4M
2023-04-07 16.18 16.55 15.99 16.08 3.1M
2023-04-06 16.28 16.49 16.10 16.24 2.2M
2023-04-04 17.15 17.15 16.11 16.28 3.9M
2023-04-03 16.74 17.18 16.74 17.00 3.5M
2023-03-31 17.00 17.06 16.67 16.91 2.4M
2023-03-30 16.85 17.00 16.66 16.85 2.0M
2023-03-29 17.30 17.30 16.76 17.00 2.3M
2023-03-28 17.20 17.40 16.91 17.25 4.0M
2023-03-27 18.15 18.22 17.05 17.40 7.3M
2023-03-24 17.10 18.23 16.96 18.23 5.4M
2023-03-23 17.18 17.30 16.88 17.24 2.3M
2023-03-22 17.59 17.59 16.90 17.18 3.3M
2023-03-21 16.68 17.26 16.31 17.10 3.2M
2023-03-20 16.65 17.06 15.88 16.71 4.4M
2023-03-17 16.31 16.72 16.22 16.64 2.9M
2023-03-16 16.73 16.94 16.10 16.31 3.0M
2023-03-15 16.42 17.09 16.42 16.88 4.5M
2023-03-14 17.00 17.15 15.83 16.40 7.6M
2023-03-13 17.03 17.25 16.57 17.11 4.9M
2023-03-10 17.50 17.89 17.09 17.12 4.1M
2023-03-09 17.23 17.57 17.20 17.30 3.4M
2023-03-08 17.69 17.83 17.18 17.22 4.7M
2023-03-07 18.10 18.11 17.50 17.69 3.5M
2023-03-06 18.19 18.35 17.99 18.10 2.2M
2023-03-03 18.65 18.73 17.80 18.19 4.6M
2023-03-02 18.98 19.00 18.21 18.65 4.8M
2023-03-01 19.00 19.37 18.53 19.09 3.8M
2023-02-28 18.87 19.16 18.70 19.05 2.6M
2023-02-27 19.30 19.60 18.76 18.87 3.1M
2023-02-24 19.67 19.77 19.21 19.40 3.3M
2023-02-23 19.40 20.60 19.10 19.77 8.2M
2023-02-22 19.00 19.75 18.91 19.33 6.2M
2023-02-21 19.20 20.06 18.54 19.13 9.4M
2023-02-20 17.99 18.60 17.65 18.60 3.4M
2023-02-17 18.34 18.63 18.00 18.00 2.4M
2023-02-16 18.55 19.17 18.07 18.28 4.3M
2023-02-15 18.28 18.65 18.10 18.46 3.7M
2023-02-14 18.70 18.79 17.89 18.09 5.0M
2023-02-13 18.60 18.87 18.42 18.69 1.9M
2023-02-10 18.76 18.80 18.30 18.65 2.2M
2023-02-09 18.52 18.89 18.42 18.76 2.7M
2023-02-08 18.51 18.94 18.30 18.35 3.7M
2023-02-07 18.06 18.60 17.95 18.58 4.4M
2023-02-06 18.00 18.15 17.66 17.92 2.9M
2023-02-03 18.01 18.24 17.45 17.95 5.2M
2023-02-02 17.58 18.58 17.30 18.35 7.5M
2023-02-01 17.04 17.67 16.99 17.58 4.7M
2023-01-31 17.13 17.40 16.89 17.09 3.2M
2023-01-30 16.96 17.35 16.62 17.35 4.7M
2023-01-20 16.49 16.83 16.30 16.53 2.6M
2023-01-19 16.58 16.65 16.17 16.52 3.2M
2023-01-18 16.23 16.70 16.11 16.59 3.5M
2023-01-17 16.10 16.44 15.98 16.33 2.8M
2023-01-16 16.01 16.30 15.86 16.17 2.2M
2023-01-13 16.25 16.43 15.81 16.09 4.8M
2023-01-12 15.43 16.06 15.42 16.01 4.7M
2023-01-11 15.47 15.61 15.25 15.29 1.8M
2023-01-10 15.49 15.64 15.27 15.57 1.8M
2023-01-09 15.46 15.74 15.31 15.41 1.6M
2023-01-06 15.37 15.65 15.25 15.46 2.6M
2023-01-05 14.96 15.50 14.85 15.30 2.5M
2023-01-04 15.04 15.11 14.78 14.87 1.8M
2023-01-03 14.55 15.14 14.32 15.05 3.2M