Suli Co Ltd (603585)

603585
🏛️ 중국 →
18.06
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 14.26 14.34 14.17 14.31 0.7M
2023-12-28 14.02 14.35 13.95 14.29 1.1M
2023-12-27 13.88 14.50 13.82 14.05 0.9M
2023-12-26 13.90 14.02 13.81 13.86 0.6M
2023-12-25 14.08 14.16 13.81 13.90 1.0M
2023-12-22 14.28 14.31 14.05 14.08 0.6M
2023-12-21 14.02 14.31 13.86 14.28 1.0M
2023-12-20 14.17 14.38 14.05 14.06 0.8M
2023-12-19 14.03 14.24 13.90 14.16 0.8M
2023-12-18 14.34 14.37 14.03 14.12 1.0M
2023-12-15 14.30 14.41 14.25 14.34 0.7M
2023-12-14 14.22 14.39 14.22 14.28 0.9M
2023-12-13 14.30 14.32 14.18 14.21 0.7M
2023-12-12 14.30 14.33 14.12 14.30 1.0M
2023-12-11 14.36 14.48 14.16 14.31 1.3M
2023-12-08 14.52 14.56 14.29 14.35 1.1M
2023-12-07 14.77 14.77 14.40 14.47 1.1M
2023-12-06 14.59 14.83 14.46 14.71 0.6M
2023-12-05 14.74 14.75 14.40 14.49 0.8M
2023-12-04 14.86 14.93 14.70 14.72 0.6M
2023-12-01 14.83 14.90 14.62 14.84 0.7M
2023-11-30 14.91 14.98 14.67 14.79 0.7M
2023-11-29 14.95 15.02 14.82 14.86 0.6M
2023-11-28 14.77 14.97 14.71 14.95 0.9M
2023-11-27 14.84 14.93 14.70 14.79 0.7M
2023-11-24 14.95 14.97 14.81 14.85 0.6M
2023-11-23 14.82 15.02 14.82 14.96 1.1M
2023-11-22 14.91 14.98 14.78 14.88 0.9M
2023-11-21 14.99 15.08 14.73 14.92 0.9M
2023-11-20 15.02 15.07 14.80 14.95 0.9M
2023-11-17 14.86 14.98 14.86 14.95 0.6M
2023-11-16 15.01 15.01 14.87 14.93 0.5M
2023-11-15 15.10 15.10 14.95 15.01 0.6M
2023-11-14 15.13 15.13 14.92 15.00 0.4M
2023-11-13 14.90 15.12 14.87 15.05 0.6M
2023-11-10 14.89 14.96 14.73 14.90 0.6M
2023-11-09 14.86 14.98 14.76 14.89 0.8M
2023-11-08 14.96 14.96 14.76 14.80 0.9M
2023-11-07 14.92 14.96 14.66 14.90 0.8M
2023-11-06 14.89 15.04 14.82 14.89 0.7M
2023-11-03 14.89 15.00 14.77 14.85 0.7M
2023-11-02 14.82 15.03 14.82 14.89 1.4M
2023-11-01 14.61 14.83 14.61 14.81 0.5M
2023-10-31 14.64 14.76 14.54 14.67 0.7M
2023-10-30 14.53 14.86 14.51 14.70 0.9M
2023-10-27 14.31 14.83 14.31 14.77 0.9M
2023-10-26 14.61 14.68 14.25 14.37 0.7M
2023-10-25 14.59 14.65 14.32 14.59 0.7M
2023-10-24 14.01 14.31 13.85 14.29 1.0M
2023-10-23 14.11 14.18 13.89 13.97 0.9M
2023-10-20 14.19 14.29 14.11 14.17 0.5M
2023-10-19 14.20 14.48 14.06 14.18 0.7M
2023-10-18 14.50 14.57 14.23 14.29 0.6M
2023-10-17 14.78 14.78 14.42 14.47 0.7M
2023-10-16 14.55 14.93 14.50 14.72 0.8M
2023-10-13 14.83 14.94 14.53 14.55 0.7M
2023-10-12 14.72 14.90 14.55 14.89 0.5M
2023-10-11 14.58 14.80 14.45 14.65 0.9M
2023-10-10 14.45 14.62 14.28 14.54 1.3M
2023-10-09 15.04 15.08 14.41 14.44 1.2M
2023-09-28 14.95 15.07 14.87 15.05 0.5M
2023-09-27 14.78 14.99 14.72 14.86 0.6M
2023-09-26 14.93 15.00 14.75 14.79 0.6M
2023-09-25 14.95 15.05 14.84 14.98 0.5M
2023-09-22 14.79 14.96 14.70 14.92 0.5M
2023-09-21 14.90 14.95 14.75 14.79 0.5M
2023-09-20 14.95 15.04 14.86 14.93 0.4M
2023-09-19 15.14 15.14 14.96 14.99 0.5M
2023-09-18 14.86 15.14 14.72 15.07 0.9M
2023-09-15 14.82 14.94 14.75 14.85 0.5M
2023-09-14 14.80 14.88 14.70 14.79 0.6M
2023-09-13 14.94 15.01 14.75 14.86 0.9M
2023-09-12 15.06 15.09 14.88 14.95 0.7M
2023-09-11 15.03 15.15 14.82 15.05 1.3M
2023-09-08 15.06 15.06 14.78 14.88 1.0M
2023-09-07 15.45 15.45 14.90 14.92 1.5M
2023-09-06 15.00 15.14 14.80 15.13 1.6M
2023-09-05 15.30 15.30 14.77 15.00 1.4M
2023-09-04 14.64 15.02 14.45 15.02 1.8M
2023-09-01 14.48 14.63 14.34 14.55 0.7M
2023-08-31 14.75 14.75 14.42 14.48 0.8M
2023-08-30 14.59 14.79 14.45 14.73 1.0M
2023-08-29 14.20 14.60 14.08 14.60 0.9M
2023-08-28 14.39 14.39 13.99 14.07 1.2M
2023-08-25 14.02 14.16 13.76 13.77 0.7M
2023-08-24 14.17 14.28 13.99 14.02 0.8M
2023-08-23 14.43 14.43 14.17 14.17 0.8M
2023-08-22 14.73 14.73 14.25 14.43 1.3M
2023-08-21 14.81 14.89 14.62 14.62 1.2M
2023-08-18 14.77 14.98 14.61 14.73 0.7M
2023-08-17 14.65 14.78 14.46 14.77 0.7M
2023-08-16 14.67 14.80 14.60 14.65 0.4M
2023-08-15 14.75 14.79 14.60 14.73 0.5M
2023-08-14 14.79 14.79 14.48 14.71 0.8M
2023-08-11 15.08 15.09 14.78 14.82 0.7M
2023-08-10 14.90 15.08 14.88 15.05 0.7M
2023-08-09 14.95 14.98 14.82 14.95 0.8M
2023-08-08 14.90 14.99 14.79 14.91 0.8M
2023-08-07 15.18 15.21 14.84 14.90 1.2M
2023-08-04 15.37 15.48 15.14 15.15 0.9M
2023-08-03 15.33 15.47 15.18 15.26 0.8M
2023-08-02 15.40 15.40 15.28 15.32 0.5M
2023-08-01 15.44 15.44 15.28 15.40 0.7M
2023-07-31 15.33 15.76 15.25 15.38 1.0M
2023-07-28 15.20 15.31 15.08 15.27 0.7M
2023-07-27 15.30 15.39 15.18 15.21 0.5M
2023-07-26 15.36 15.36 15.17 15.31 0.5M
2023-07-25 15.15 15.35 15.13 15.26 0.6M
2023-07-24 15.15 15.18 14.99 15.06 0.6M
2023-07-21 15.13 15.32 15.10 15.14 0.5M
2023-07-20 15.43 15.44 15.17 15.20 0.7M
2023-07-19 15.21 15.46 15.21 15.30 0.9M
2023-07-18 15.00 15.29 14.95 15.25 0.8M
2023-07-17 15.06 15.09 14.83 14.95 1.0M
2023-07-14 15.14 15.27 14.85 15.04 2.2M
2023-07-13 15.28 15.48 15.17 15.47 0.8M
2023-07-12 15.29 15.36 15.15 15.18 0.5M
2023-07-11 15.15 15.29 15.14 15.29 0.8M
2023-07-10 15.20 15.20 15.07 15.15 0.5M
2023-07-07 15.33 15.33 15.03 15.09 0.4M
2023-07-06 15.15 15.21 15.06 15.15 0.4M
2023-07-05 15.10 15.18 15.05 15.09 0.5M
2023-07-04 15.20 15.20 15.01 15.10 0.9M
2023-07-03 15.00 15.22 14.92 15.15 1.0M
2023-06-30 14.77 14.96 14.71 14.88 1.0M
2023-06-29 15.35 15.44 15.18 15.23 1.0M
2023-06-28 15.09 15.30 14.97 15.30 0.9M
2023-06-27 14.73 15.08 14.70 15.05 0.8M
2023-06-26 14.74 14.85 14.58 14.74 0.6M
2023-06-21 14.96 15.10 14.75 14.75 0.7M
2023-06-20 14.99 15.15 14.91 15.05 0.5M
2023-06-19 14.99 15.25 14.97 14.99 0.7M
2023-06-16 14.96 15.18 14.87 15.06 0.6M
2023-06-15 14.88 14.99 14.83 14.93 0.7M
2023-06-14 15.03 15.08 14.87 14.90 0.7M
2023-06-13 15.05 15.16 14.97 15.01 0.4M
2023-06-12 14.86 15.09 14.74 15.06 0.7M
2023-06-09 14.96 15.02 14.87 14.98 0.4M
2023-06-08 14.84 15.00 14.84 14.96 0.8M
2023-06-07 15.26 15.30 14.84 14.85 1.5M
2023-06-06 15.74 15.74 15.30 15.35 0.7M
2023-06-05 15.69 15.82 15.63 15.74 0.5M
2023-06-02 15.45 15.73 15.45 15.72 0.7M
2023-06-01 15.41 15.57 15.31 15.45 0.8M
2023-05-31 15.44 15.50 15.32 15.40 0.5M
2023-05-30 15.53 15.55 15.24 15.44 0.9M
2023-05-29 15.91 15.98 15.40 15.53 1.2M
2023-05-26 15.89 15.91 15.64 15.91 0.9M
2023-05-25 15.91 15.96 15.65 15.86 1.1M
2023-05-24 15.90 16.03 15.79 15.91 0.9M
2023-05-23 15.97 16.06 15.85 15.97 0.9M
2023-05-22 15.69 15.98 15.62 15.97 1.3M
2023-05-19 15.68 15.72 15.47 15.70 0.7M
2023-05-18 15.65 15.74 15.59 15.68 0.8M
2023-05-17 15.50 15.68 15.43 15.62 0.9M
2023-05-16 15.69 15.74 15.45 15.53 1.1M
2023-05-15 15.69 15.77 15.51 15.69 0.9M
2023-05-12 15.88 15.89 15.65 15.69 0.7M
2023-05-11 15.83 15.95 15.79 15.86 0.9M
2023-05-10 15.81 16.00 15.75 15.80 1.0M
2023-05-09 15.98 16.14 15.86 15.87 1.2M
2023-05-08 16.15 16.25 15.96 16.06 1.3M
2023-05-05 16.00 16.48 15.71 16.23 3.0M
2023-05-04 17.13 17.13 16.13 16.17 4.1M
2023-04-28 17.66 17.93 17.53 17.92 0.7M
2023-04-27 17.31 17.72 17.31 17.55 0.6M
2023-04-26 17.15 17.50 17.06 17.46 0.9M
2023-04-25 17.69 17.70 16.81 17.05 1.1M
2023-04-24 17.51 17.83 17.40 17.70 1.1M
2023-04-21 17.93 17.99 17.43 17.45 0.8M
2023-04-20 17.82 17.99 17.64 17.88 0.8M
2023-04-19 18.05 18.16 17.88 17.93 0.8M
2023-04-18 18.30 18.40 18.00 18.12 0.9M
2023-04-17 18.15 18.65 18.15 18.26 1.1M
2023-04-14 17.86 18.21 17.82 18.13 1.2M
2023-04-13 17.72 17.92 17.67 17.85 0.7M
2023-04-12 17.72 17.83 17.68 17.79 0.5M
2023-04-11 17.90 17.90 17.67 17.76 0.7M
2023-04-10 17.99 18.04 17.77 17.81 0.6M
2023-04-07 17.79 18.05 17.68 17.98 0.8M
2023-04-06 17.73 17.84 17.65 17.77 0.7M
2023-04-04 18.10 18.10 17.76 17.77 1.4M
2023-04-03 18.11 18.23 17.95 18.09 1.1M
2023-03-31 17.93 18.16 17.87 18.08 0.8M
2023-03-30 17.99 18.07 17.90 17.97 1.0M
2023-03-29 18.14 18.20 18.00 18.00 0.6M
2023-03-28 18.52 18.52 18.06 18.13 0.8M
2023-03-27 18.60 18.74 18.30 18.44 1.1M
2023-03-24 18.64 18.66 18.44 18.47 0.7M
2023-03-23 18.60 18.64 18.46 18.60 0.5M
2023-03-22 18.61 18.78 18.48 18.67 1.0M
2023-03-21 18.32 18.58 18.30 18.58 0.6M
2023-03-20 18.62 18.64 18.33 18.42 0.6M
2023-03-17 18.59 18.64 18.38 18.54 0.8M
2023-03-16 18.78 18.84 18.22 18.35 0.9M
2023-03-15 18.79 18.95 18.65 18.92 0.7M
2023-03-14 19.05 19.06 18.43 18.69 1.0M
2023-03-13 19.04 19.23 18.73 19.07 0.8M
2023-03-10 19.24 19.28 18.95 18.95 0.8M
2023-03-09 19.40 19.44 19.16 19.32 0.5M
2023-03-08 19.28 19.50 19.20 19.28 0.6M
2023-03-07 19.66 19.66 19.20 19.24 0.7M
2023-03-06 19.68 19.78 19.19 19.58 0.8M
2023-03-03 19.74 19.77 19.42 19.59 0.7M
2023-03-02 19.83 19.90 19.61 19.69 0.5M
2023-03-01 19.79 19.85 19.57 19.75 0.7M
2023-02-28 19.72 19.89 19.50 19.75 0.9M
2023-02-27 19.80 19.84 19.56 19.66 1.0M
2023-02-24 19.97 19.97 19.54 19.81 0.5M
2023-02-23 19.78 19.92 19.72 19.89 0.8M
2023-02-22 19.75 19.78 19.58 19.72 0.5M
2023-02-21 19.75 19.81 19.50 19.70 0.7M
2023-02-20 19.31 19.70 19.16 19.64 1.2M
2023-02-17 19.40 19.76 19.20 19.31 0.9M
2023-02-16 19.75 19.94 19.17 19.30 1.0M
2023-02-15 19.80 19.83 19.60 19.74 0.6M
2023-02-14 19.81 19.98 19.69 19.75 0.7M
2023-02-13 19.48 19.81 19.38 19.79 1.0M
2023-02-10 19.42 19.57 19.36 19.49 0.6M
2023-02-09 19.21 19.47 19.17 19.44 0.7M
2023-02-08 19.40 19.43 19.25 19.33 0.9M
2023-02-07 19.20 19.47 19.08 19.43 1.2M
2023-02-06 19.21 19.29 19.04 19.08 0.9M
2023-02-03 19.29 19.33 18.99 19.20 1.0M
2023-02-02 19.40 19.41 19.11 19.32 1.2M
2023-02-01 19.20 19.39 19.13 19.30 1.3M
2023-01-31 19.13 19.29 19.03 19.15 1.3M
2023-01-30 19.17 19.31 19.06 19.13 1.1M
2023-01-20 19.06 19.20 18.95 19.02 0.8M
2023-01-19 18.99 19.09 18.71 19.04 0.5M
2023-01-18 19.00 19.04 18.66 18.92 0.6M
2023-01-17 18.85 19.05 18.70 18.90 0.8M
2023-01-16 18.63 18.89 18.63 18.80 0.7M
2023-01-13 18.64 18.70 18.44 18.63 0.5M
2023-01-12 18.37 18.65 18.37 18.62 0.6M
2023-01-11 18.53 18.68 18.28 18.37 0.5M
2023-01-10 18.66 18.66 18.39 18.51 0.5M
2023-01-09 18.57 18.74 18.45 18.65 0.8M
2023-01-06 18.50 18.65 18.29 18.50 0.7M
2023-01-05 18.40 18.50 18.25 18.44 0.7M
2023-01-04 18.14 18.46 18.11 18.41 0.9M
2023-01-03 17.72 18.20 17.72 18.14 0.8M