Sichuan Dawn Precision Technology Co Ltd (300780)

300780
🏛️ 중국 →
17.19
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
2021-12-31 15.90 15.94 15.72 15.73 1.4M
2021-12-30 15.73 16.00 15.73 15.84 1.4M
2021-12-29 15.77 15.92 15.48 15.80 1.2M
2021-12-28 15.45 16.05 15.40 15.80 1.8M
2021-12-27 15.35 15.50 15.21 15.45 0.9M
2021-12-24 15.73 15.87 15.27 15.30 1.8M
2021-12-23 16.00 16.03 15.71 15.76 1.5M
2021-12-22 15.99 16.06 15.83 15.92 1.2M
2021-12-21 15.76 15.97 15.74 15.96 1.3M
2021-12-20 16.05 16.05 15.70 15.78 2.1M
2021-12-17 16.28 16.28 15.99 16.00 2.0M
2021-12-16 16.15 16.50 16.11 16.38 2.4M
2021-12-15 16.18 16.45 16.11 16.14 1.6M
2021-12-14 16.06 16.37 16.02 16.25 1.7M
2021-12-13 16.02 16.27 16.02 16.13 1.3M
2021-12-10 16.12 16.34 16.01 16.13 1.7M
2021-12-09 15.85 16.15 15.85 16.03 1.6M
2021-12-08 15.77 15.97 15.70 15.90 1.4M
2021-12-07 16.11 16.13 15.52 15.76 2.2M
2021-12-06 16.65 16.71 15.92 15.98 3.3M
2021-12-03 16.80 17.04 16.58 16.68 2.3M
2021-12-02 17.18 17.35 16.76 16.86 2.8M
2021-12-01 16.66 17.16 16.66 17.16 3.8M
2021-11-30 16.67 17.17 16.65 16.75 3.0M
2021-11-29 16.38 16.90 16.30 16.65 2.1M
2021-11-26 16.88 17.11 16.55 16.72 2.8M
2021-11-25 17.05 17.26 16.97 17.00 2.4M
2021-11-24 17.05 17.26 16.80 17.08 3.1M
2021-11-23 17.11 17.50 16.95 17.11 3.3M
2021-11-22 17.39 17.45 16.88 17.17 3.3M
2021-11-19 16.79 17.35 16.69 17.33 3.9M
2021-11-18 17.02 17.55 16.79 16.82 5.0M
2021-11-17 16.16 17.06 16.14 17.02 5.6M
2021-11-16 16.76 16.76 16.06 16.09 3.7M
2021-11-15 16.70 16.92 16.59 16.76 2.9M
2021-11-12 16.52 16.78 16.27 16.65 3.3M
2021-11-11 16.32 16.90 16.29 16.52 3.8M
2021-11-10 16.18 16.65 16.10 16.44 3.7M
2021-11-09 16.28 16.56 16.01 16.25 4.4M
2021-11-08 17.05 17.13 15.75 16.48 7.2M
2021-11-05 18.00 18.19 17.41 17.65 4.9M
2021-11-04 18.01 18.43 17.87 18.13 4.7M
2021-11-03 17.87 18.43 17.30 18.02 5.4M
2021-11-02 19.00 19.00 17.81 17.84 6.8M
2021-11-01 18.60 19.00 18.24 19.00 5.8M
2021-10-29 18.19 18.80 17.60 18.74 6.2M
2021-10-28 18.79 18.79 17.96 18.40 5.7M
2021-10-27 18.78 19.11 18.32 18.90 6.8M
2021-10-26 18.20 19.44 18.08 18.97 10.4M
2021-10-25 18.24 18.54 17.72 18.48 7.3M
2021-10-22 17.80 19.19 17.62 18.67 11.3M
2021-10-21 18.05 18.05 17.46 17.70 5.0M
2021-10-20 18.45 18.45 17.82 18.20 5.3M
2021-10-19 18.12 18.79 17.91 18.50 8.1M
2021-10-18 17.78 18.68 17.40 18.50 9.3M
2021-10-15 18.33 18.58 17.56 17.68 9.9M
2021-10-14 17.20 19.45 17.05 18.81 15.4M
2021-10-13 16.85 18.16 16.50 17.49 5.8M
2021-10-12 17.16 17.31 16.32 16.87 4.7M
2021-10-11 17.88 18.08 17.04 17.30 4.9M
2021-10-08 18.24 18.25 17.18 18.09 7.2M
2021-09-30 18.33 18.45 17.40 17.63 7.1M
2021-09-29 17.50 18.45 17.31 17.92 9.9M
2021-09-28 16.30 19.10 16.01 18.11 13.8M
2021-09-27 17.26 17.26 15.71 16.21 5.1M
2021-09-24 17.51 17.65 16.80 16.86 6.5M
2021-09-23 16.41 19.19 16.38 17.77 11.1M
2021-09-22 16.85 16.90 16.13 16.40 4.6M
2021-09-17 17.23 17.31 16.89 17.19 4.9M
2021-09-16 16.80 17.89 16.73 17.46 8.5M
2021-09-15 16.41 17.37 16.21 17.20 8.7M
2021-09-14 16.13 16.95 15.82 16.40 4.6M
2021-09-13 15.84 16.22 15.72 16.20 2.5M
2021-09-10 16.03 16.03 15.67 15.82 1.9M
2021-09-09 16.34 16.46 15.81 15.99 2.3M
2021-09-08 16.51 16.66 16.26 16.30 2.2M
2021-09-07 17.00 17.38 16.49 16.52 3.2M
2021-09-06 16.59 16.84 16.26 16.84 3.0M
2021-09-03 16.16 16.68 16.13 16.59 3.8M
2021-09-02 16.12 16.39 16.00 16.12 2.1M
2021-09-01 16.30 16.60 15.70 16.28 4.0M
2021-08-31 17.49 17.49 16.17 16.36 6.9M
2021-08-30 16.78 17.58 16.70 17.56 6.2M
2021-08-27 17.05 17.89 16.84 16.99 5.6M
2021-08-26 17.27 17.45 16.93 17.22 4.2M
2021-08-25 17.28 17.82 17.03 17.27 4.5M
2021-08-24 17.79 18.30 17.50 17.53 7.7M
2021-08-23 15.75 18.50 15.75 18.18 12.6M
2021-08-20 15.18 15.68 15.01 15.58 1.8M
2021-08-19 15.31 15.47 15.11 15.36 1.2M
2021-08-18 15.15 15.42 15.12 15.40 1.4M
2021-08-17 15.92 15.93 15.09 15.15 2.3M
2021-08-16 16.18 16.24 15.78 15.91 1.7M
2021-08-13 15.84 16.30 15.70 16.08 2.5M
2021-08-12 16.30 16.31 15.82 15.89 3.6M
2021-08-11 16.51 16.90 16.32 16.54 2.6M
2021-08-10 16.08 16.83 16.00 16.66 4.1M
2021-08-09 15.95 16.78 15.95 16.23 2.5M
2021-08-06 16.22 16.33 15.82 16.03 2.5M
2021-08-05 16.41 16.78 16.00 16.30 4.3M
2021-08-04 15.83 17.27 15.80 16.65 7.7M
2021-08-03 16.29 16.38 15.58 15.81 4.6M
2021-08-02 15.48 16.40 15.31 16.37 5.8M
2021-07-30 15.38 15.69 15.17 15.57 3.2M
2021-07-29 14.67 15.40 14.51 15.40 2.8M
2021-07-28 15.13 15.16 14.00 14.51 2.2M
2021-07-27 14.97 15.40 14.97 15.05 2.2M
2021-07-26 14.97 15.19 14.76 14.90 1.1M
2021-07-23 15.13 15.24 14.91 15.03 1.6M
2021-07-22 14.87 15.15 14.75 15.13 1.7M
2021-07-21 14.68 14.89 14.68 14.87 1.2M
2021-07-20 14.56 14.73 14.49 14.63 0.7M
2021-07-19 14.80 14.80 14.39 14.72 0.9M
2021-07-16 14.69 14.77 14.58 14.76 1.0M
2021-07-15 15.00 15.05 14.45 14.65 1.3M
2021-07-14 15.42 15.42 14.93 15.00 1.5M
2021-07-13 15.15 15.47 15.06 15.35 1.9M
2021-07-12 15.14 15.27 14.98 15.15 1.3M
2021-07-09 14.90 15.17 14.86 15.14 1.4M
2021-07-08 15.00 15.05 14.76 14.95 1.2M
2021-07-07 14.93 15.25 14.85 14.99 1.4M
2021-07-06 15.04 15.08 14.81 15.04 1.4M
2021-07-05 14.74 15.08 14.70 15.04 2.1M
2021-07-02 14.47 14.76 14.40 14.70 1.3M
2021-07-01 14.59 14.59 14.39 14.47 0.8M
2021-06-30 14.44 14.65 14.41 14.62 0.8M
2021-06-29 14.41 14.63 14.37 14.37 0.6M
2021-06-28 14.45 14.55 14.35 14.41 0.6M
2021-06-25 14.52 14.66 14.46 14.46 0.8M
2021-06-24 14.80 14.80 14.52 14.66 0.8M
2021-06-23 14.79 14.93 14.68 14.73 0.8M
2021-06-22 14.75 14.96 14.69 14.86 1.0M
2021-06-21 14.77 14.84 14.66 14.79 0.9M
2021-06-18 14.70 14.78 14.46 14.73 1.0M
2021-06-17 14.82 14.87 14.35 14.73 1.6M
2021-06-16 15.00 15.05 14.65 14.98 1.9M
2021-06-15 14.67 15.11 14.60 15.07 2.7M
2021-06-11 14.58 14.96 14.43 14.77 1.9M
2021-06-10 14.40 14.70 14.39 14.60 1.0M
2021-06-09 14.41 14.60 14.39 14.46 0.6M
2021-06-08 14.30 14.54 14.22 14.44 0.6M
2021-06-07 14.31 14.41 14.23 14.31 0.5M
2021-06-04 14.16 14.34 14.16 14.31 0.5M
2021-06-03 14.51 14.52 14.25 14.27 0.6M
2021-06-02 14.33 14.66 14.14 14.44 0.9M
2021-06-01 14.23 14.33 14.10 14.30 0.5M
2021-05-31 14.11 14.23 14.10 14.17 0.5M
2021-05-28 14.30 14.39 14.12 14.16 0.8M
2021-05-27 14.12 14.35 14.09 14.30 0.9M
2021-05-26 14.08 14.15 14.01 14.13 0.7M
2021-05-25 13.92 14.08 13.92 14.08 0.8M
2021-05-24 13.80 13.96 13.76 13.92 0.3M
2021-05-21 13.88 14.00 13.82 13.88 0.5M
2021-05-20 13.81 14.05 13.63 13.88 1.0M
2021-05-19 13.90 13.90 13.66 13.76 0.7M
2021-05-18 13.66 13.93 13.55 13.90 0.7M
2021-05-17 13.95 13.95 13.68 13.69 0.7M
2021-05-14 13.63 13.92 13.57 13.89 0.7M
2021-05-13 13.76 13.91 13.53 13.58 1.1M
2021-05-12 14.03 14.09 13.83 13.96 0.7M
2021-05-11 14.05 14.33 14.00 14.09 0.7M
2021-05-10 14.29 14.43 13.85 14.15 0.5M
2021-05-07 14.58 14.58 14.06 14.15 0.9M
2021-05-06 14.41 14.79 14.37 14.57 0.6M
2021-04-30 14.31 14.64 14.13 14.42 0.8M
2021-04-29 14.17 14.49 14.06 14.36 0.7M
2021-04-28 14.26 14.56 14.19 14.21 0.9M
2021-04-27 14.44 14.52 14.02 14.40 1.1M
2021-04-26 14.60 14.77 14.31 14.31 1.1M
2021-04-23 15.09 15.15 14.60 14.69 1.6M
2021-04-22 15.28 15.72 15.25 15.30 1.1M
2021-04-21 15.12 15.55 14.93 15.26 1.2M
2021-04-20 15.33 15.60 15.04 15.13 1.5M
2021-04-19 15.36 15.59 15.30 15.37 1.0M
2021-04-16 15.15 15.48 15.02 15.35 0.7M
2021-04-15 15.30 15.37 14.99 15.12 0.7M
2021-04-14 14.64 15.36 14.55 15.32 1.2M
2021-04-13 15.11 15.11 14.58 14.60 1.0M
2021-04-12 15.55 15.64 15.07 15.10 1.2M
2021-04-09 15.56 15.82 15.43 15.58 0.6M
2021-04-08 15.80 16.04 15.54 15.56 1.3M
2021-04-07 15.70 15.88 15.60 15.81 1.0M
2021-04-06 15.48 15.91 15.45 15.78 0.8M
2021-04-02 15.46 15.88 15.25 15.64 1.4M
2021-04-01 15.60 15.75 15.32 15.51 1.0M
2021-03-31 15.18 15.79 15.10 15.58 1.6M
2021-03-30 15.62 15.73 15.15 15.17 1.4M
2021-03-29 15.83 16.14 15.52 15.70 1.5M
2021-03-26 15.33 15.75 15.13 15.70 1.5M
2021-03-25 15.69 15.95 15.12 15.19 2.4M
2021-03-24 16.80 16.80 15.37 15.72 3.7M
2021-03-23 16.08 16.68 15.94 16.58 3.2M
2021-03-22 15.93 16.27 15.82 16.22 1.5M
2021-03-19 15.88 16.25 15.81 15.95 1.5M
2021-03-18 15.91 16.23 15.82 15.95 1.3M
2021-03-17 16.22 16.41 15.92 16.04 1.9M
2021-03-16 15.35 16.49 15.35 16.30 2.8M
2021-03-15 15.63 15.91 15.32 15.49 1.1M
2021-03-12 16.07 16.17 15.72 15.79 1.8M
2021-03-11 15.11 16.18 14.85 16.14 3.1M
2021-03-10 15.45 15.65 14.96 15.04 1.3M
2021-03-09 15.55 15.87 14.80 15.30 1.9M
2021-03-08 15.81 16.09 15.46 15.70 1.6M
2021-03-05 16.11 16.34 15.83 15.91 1.8M
2021-03-04 16.12 16.53 15.98 16.10 2.2M
2021-03-03 16.14 16.28 15.90 16.12 2.0M
2021-03-02 15.70 16.15 15.53 16.14 2.7M
2021-03-01 15.23 15.86 15.03 15.77 2.9M
2021-02-26 14.40 15.07 14.40 15.00 1.7M
2021-02-25 15.15 15.23 14.60 14.62 1.3M
2021-02-24 15.05 15.27 14.83 15.06 1.4M
2021-02-23 14.86 15.15 14.60 15.03 2.0M
2021-02-22 14.78 15.19 14.53 14.84 2.1M
2021-02-19 14.06 14.58 14.01 14.53 1.1M
2021-02-18 13.60 14.24 13.60 14.03 1.6M
2021-02-10 13.32 13.65 13.32 13.45 1.2M
2021-02-09 13.27 13.57 13.10 13.50 1.2M
2021-02-08 13.86 13.86 13.15 13.20 1.9M
2021-02-05 14.57 14.70 13.81 13.86 2.0M
2021-02-04 14.30 14.60 13.63 14.09 1.7M
2021-02-03 15.18 15.28 14.41 14.41 2.0M
2021-02-02 15.17 15.46 15.00 15.18 1.9M
2021-02-01 14.81 15.42 14.78 15.30 2.6M
2021-01-29 14.99 15.06 14.54 14.96 2.4M
2021-01-28 14.73 15.32 14.40 14.85 3.4M
2021-01-27 13.92 15.25 13.86 14.72 3.5M
2021-01-26 13.85 14.70 13.75 13.92 1.4M
2021-01-25 14.25 14.54 13.77 13.99 2.0M
2021-01-22 14.73 14.73 14.20 14.20 1.5M
2021-01-21 14.47 14.85 14.45 14.64 1.5M
2021-01-20 14.65 14.87 14.43 14.58 1.4M
2021-01-19 14.21 14.80 14.21 14.65 1.9M
2021-01-18 14.20 14.70 14.05 14.30 1.7M
2021-01-15 13.61 14.38 13.44 14.25 2.5M
2021-01-14 13.25 13.69 13.25 13.55 1.6M
2021-01-13 13.93 13.99 13.28 13.30 1.6M
2021-01-12 13.98 14.40 13.75 13.89 1.5M
2021-01-11 14.60 14.74 13.76 13.84 2.1M
2021-01-08 14.61 15.04 14.25 14.61 1.7M
2021-01-07 15.89 15.89 14.68 14.76 2.6M
2021-01-06 16.53 16.67 15.67 15.83 2.2M
2021-01-05 16.87 16.87 16.43 16.72 1.4M
2021-01-04 16.68 16.88 16.56 16.79 1.2M