Sinoma Science

002080
🏛️ 중국 →
34.27
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
2025-09-29 33.43 34.68 33.42 34.27 25.1M
2025-09-26 34.34 34.64 33.54 33.63 25.6M
2025-09-25 35.77 35.80 34.22 35.15 33.6M
2025-09-24 36.00 36.06 34.51 35.55 28.7M
2025-09-23 36.90 38.26 35.15 36.13 33.5M
2025-09-22 36.20 36.82 35.81 36.30 22.8M
2025-09-19 37.42 37.88 36.20 36.54 33.8M
2025-09-18 36.00 39.20 35.93 37.81 49.6M
2025-09-17 36.30 37.80 35.95 36.47 36.2M
2025-09-16 36.29 37.18 35.80 36.33 37.0M
2025-09-15 34.30 36.80 33.83 36.15 53.9M
2025-09-12 35.54 35.80 34.30 34.48 44.5M
2025-09-11 35.50 37.24 35.19 36.33 64.6M
2025-09-10 31.72 34.88 31.72 34.42 61.5M
2025-09-09 32.00 32.76 31.40 31.72 27.8M
2025-09-08 32.41 32.99 31.78 32.14 37.9M
2025-09-05 31.08 32.86 31.08 32.72 44.9M
2025-09-04 32.73 33.40 30.66 31.05 44.4M
2025-09-03 32.62 33.58 32.44 32.97 35.6M
2025-09-02 34.85 34.86 32.48 32.74 58.8M
2025-09-01 34.30 35.20 33.70 34.44 70.4M
2025-08-29 39.20 40.48 33.91 36.24 129.9M
2025-08-28 35.60 37.20 35.20 37.20 58.5M
2025-08-27 36.97 37.97 35.80 35.80 51.3M
2025-08-26 38.13 38.68 36.82 36.97 41.2M
2025-08-25 36.20 38.82 36.20 38.15 70.1M
2025-08-22 33.00 35.29 32.60 35.29 59.9M
2025-08-21 32.42 32.44 31.22 32.08 30.7M
2025-08-20 32.70 33.69 31.76 32.28 35.4M
2025-08-19 32.94 33.63 32.21 32.89 43.5M
2025-08-18 34.31 34.63 32.75 33.50 82.7M
2025-08-15 30.01 32.00 30.01 32.00 26.7M
2025-08-14 29.43 30.24 28.51 29.09 61.2M
2025-08-13 27.57 29.64 27.48 29.35 69.9M
2025-08-12 26.95 27.31 26.26 27.29 29.0M
2025-08-11 26.80 27.11 26.35 27.02 28.8M
2025-08-08 26.27 27.08 26.24 26.68 23.8M
2025-08-07 26.60 26.89 26.21 26.42 24.9M
2025-08-06 26.99 27.32 26.41 26.70 30.8M
2025-08-05 28.08 28.09 26.87 27.07 28.7M
2025-08-04 27.02 27.88 26.81 27.75 44.5M
2025-08-01 27.37 28.09 26.55 27.14 67.2M
2025-07-31 28.24 29.59 27.94 28.19 51.1M
2025-07-30 29.07 29.12 28.10 28.19 39.0M
2025-07-29 29.54 30.40 28.80 29.20 59.9M
2025-07-28 27.95 29.74 27.07 29.71 57.6M
2025-07-25 27.97 28.43 27.57 27.84 31.7M
2025-07-24 28.00 29.50 27.83 28.26 64.7M
2025-07-23 28.51 28.55 26.45 27.80 61.6M
2025-07-22 28.89 29.89 27.60 28.47 80.8M
2025-07-21 25.45 28.44 25.44 28.44 76.9M
2025-07-18 26.44 26.68 25.40 25.85 49.4M
2025-07-17 24.50 26.98 24.41 26.70 59.0M
2025-07-16 24.82 25.47 24.53 24.73 36.5M
2025-07-15 24.04 25.16 24.04 24.80 43.9M
2025-07-14 23.99 25.18 23.88 24.14 40.9M
2025-07-11 24.26 24.30 23.52 23.76 56.5M
2025-07-10 24.01 25.18 23.86 24.66 47.7M
2025-07-09 24.40 24.60 23.88 24.20 49.4M
2025-07-08 22.67 24.98 22.66 24.41 72.8M
2025-07-07 22.31 24.14 22.31 22.89 67.3M
2025-07-04 21.61 22.59 21.50 22.21 58.1M
2025-07-03 20.70 21.75 20.68 21.60 49.5M
2025-07-02 22.28 22.28 20.64 20.83 63.1M
2025-07-01 19.44 21.45 19.30 21.45 74.5M
2025-06-30 18.33 19.58 18.21 19.50 40.4M
2025-06-27 18.29 18.56 18.08 18.40 21.3M
2025-06-26 18.35 18.75 18.25 18.29 23.0M
2025-06-25 17.94 18.96 17.86 18.32 38.6M
2025-06-24 17.68 18.03 17.54 17.97 27.7M
2025-06-23 17.37 17.89 17.37 17.74 24.1M
2025-06-20 17.15 17.81 17.15 17.58 35.9M
2025-06-19 16.50 18.13 16.43 17.42 56.8M
2025-06-18 16.08 16.57 16.07 16.48 21.2M
2025-06-17 15.85 16.32 15.81 16.16 20.7M
2025-06-16 15.82 16.08 15.69 15.84 15.3M
2025-06-13 16.26 16.31 15.81 15.86 22.7M
2025-06-12 16.54 16.62 16.25 16.30 24.7M
2025-06-11 16.71 16.94 16.50 16.59 19.2M
2025-06-10 17.11 17.24 16.30 16.59 40.9M
2025-06-09 17.34 17.49 17.19 17.23 15.7M
2025-06-06 17.17 17.44 17.12 17.34 17.7M
2025-06-05 17.51 17.63 16.81 17.16 32.4M
2025-06-04 17.24 17.59 17.02 17.51 27.9M
2025-06-03 16.87 17.39 16.75 17.18 27.7M
2025-05-30 16.81 17.13 16.75 16.83 24.5M
2025-05-29 17.20 17.34 16.81 17.09 27.3M
2025-05-28 16.51 17.27 16.42 17.15 34.9M
2025-05-27 16.54 17.05 16.42 16.47 22.1M
2025-05-26 16.24 16.71 16.23 16.63 22.5M
2025-05-23 16.31 16.55 16.20 16.22 18.0M
2025-05-22 16.66 16.85 16.34 16.37 22.7M
2025-05-21 16.83 17.34 16.55 16.89 40.3M
2025-05-20 16.25 16.97 16.19 16.77 45.9M
2025-05-19 16.36 16.78 16.05 16.36 74.1M
2025-05-16 14.90 15.85 14.89 15.76 40.5M
2025-05-15 14.90 15.35 14.76 15.01 27.3M
2025-05-14 14.73 15.38 14.73 14.95 21.9M
2025-05-13 14.79 15.03 14.59 14.73 20.1M
2025-05-12 14.61 14.75 14.44 14.57 16.4M
2025-05-09 14.50 14.63 14.38 14.57 15.7M
2025-05-08 14.33 14.60 14.25 14.47 15.0M
2025-05-07 14.45 14.52 14.26 14.36 14.1M
2025-05-06 13.87 14.34 13.87 14.29 20.9M
2025-04-30 14.31 14.31 13.70 13.77 19.8M
2025-04-29 14.11 14.26 14.02 14.12 8.3M
2025-04-28 14.24 14.35 14.03 14.08 9.2M
2025-04-25 14.29 14.44 14.17 14.36 12.7M
2025-04-24 14.65 14.68 14.02 14.23 29.2M
2025-04-23 13.80 14.12 13.80 13.94 13.6M
2025-04-22 13.49 14.06 13.44 13.83 20.1M
2025-04-21 13.17 13.55 12.99 13.54 13.9M
2025-04-18 13.33 13.37 13.19 13.21 6.7M
2025-04-17 13.32 13.47 13.29 13.33 7.3M
2025-04-16 13.74 13.86 13.28 13.45 10.3M
2025-04-15 13.83 13.84 13.60 13.74 8.9M
2025-04-14 14.00 14.14 13.78 13.83 12.6M
2025-04-11 13.70 14.17 13.64 13.89 20.6M
2025-04-10 13.75 13.98 13.50 13.77 20.8M
2025-04-09 12.96 13.65 12.65 13.49 30.4M
2025-04-08 13.29 13.39 12.80 13.02 28.8M
2025-04-07 13.79 14.00 13.29 13.29 21.4M
2025-04-03 15.04 15.28 14.63 14.77 18.1M
2025-04-02 15.26 15.53 15.16 15.19 18.0M
2025-04-01 14.87 15.47 14.86 15.40 33.8M
2025-03-31 14.65 15.00 14.31 14.90 28.0M
2025-03-28 15.04 15.22 14.52 14.73 25.4M
2025-03-27 14.71 15.13 14.48 15.04 22.4M
2025-03-26 14.76 15.01 14.69 14.76 16.2M
2025-03-25 15.21 15.47 14.77 14.84 23.2M
2025-03-24 15.53 15.65 14.92 15.34 39.8M
2025-03-21 14.76 15.34 14.74 15.23 41.1M
2025-03-20 14.78 15.01 14.50 14.78 19.7M
2025-03-19 14.98 15.07 14.71 14.78 15.4M
2025-03-18 15.02 15.49 14.90 15.01 25.9M
2025-03-17 14.69 15.03 14.68 14.89 22.9M
2025-03-14 14.85 14.92 14.61 14.72 24.3M
2025-03-13 14.86 15.08 14.63 14.80 14.8M
2025-03-12 14.80 15.05 14.59 14.88 23.7M
2025-03-11 14.54 14.70 14.37 14.69 17.3M
2025-03-10 15.02 15.08 14.54 14.68 20.9M
2025-03-07 14.83 15.14 14.70 15.02 24.2M
2025-03-06 14.46 14.96 14.40 14.81 30.0M
2025-03-05 14.64 14.64 14.22 14.42 20.8M
2025-03-04 14.52 14.69 14.43 14.52 26.8M
2025-03-03 14.78 15.36 14.68 14.81 37.6M
2025-02-28 15.06 15.20 14.75 14.81 36.6M
2025-02-27 15.35 15.57 14.77 15.20 44.8M
2025-02-26 15.29 15.32 14.90 15.29 56.2M
2025-02-25 14.24 15.60 14.15 15.20 119.5M
2025-02-24 13.71 14.66 13.55 14.66 63.7M
2025-02-21 12.37 13.48 12.36 13.33 51.6M
2025-02-20 12.48 12.48 12.32 12.37 12.7M
2025-02-19 12.38 12.48 12.32 12.47 13.8M
2025-02-18 12.75 12.75 12.38 12.43 15.5M
2025-02-17 12.40 12.74 12.39 12.66 23.8M
2025-02-14 12.32 12.43 12.28 12.39 13.2M
2025-02-13 12.36 12.46 12.32 12.34 14.7M
2025-02-12 12.36 12.42 12.21 12.36 14.2M
2025-02-11 12.50 12.50 12.26 12.34 13.0M
2025-02-10 12.41 12.50 12.27 12.46 19.2M
2025-02-07 12.23 12.50 12.17 12.37 21.2M
2025-02-06 12.07 12.23 11.91 12.23 16.2M
2025-02-05 12.19 12.24 11.97 12.01 13.7M
2025-01-27 12.21 12.35 12.13 12.17 10.9M
2025-01-24 12.18 12.25 12.05 12.25 10.9M
2025-01-23 12.18 12.32 12.06 12.06 13.1M
2025-01-22 12.12 12.15 11.92 12.03 15.1M
2025-01-21 12.37 12.37 12.13 12.18 10.4M
2025-01-20 12.34 12.47 12.22 12.27 12.8M
2025-01-17 12.47 12.47 12.15 12.28 15.0M
2025-01-16 12.62 12.69 12.22 12.37 33.2M
2025-01-15 12.92 12.92 12.68 12.72 12.6M
2025-01-14 12.51 12.98 12.40 12.93 21.4M
2025-01-13 12.36 12.52 12.25 12.39 12.3M
2025-01-10 12.55 12.84 12.48 12.49 24.3M
2025-01-09 12.15 12.80 12.07 12.55 24.2M
2025-01-08 12.45 12.47 11.86 12.15 24.4M
2025-01-07 12.30 12.54 12.29 12.54 15.4M
2025-01-06 12.46 12.54 12.17 12.28 18.7M
2025-01-03 12.88 13.03 12.49 12.52 25.4M
2025-01-02 13.08 13.20 12.61 12.72 27.3M