Shan Dong Sun Paper Industry Joint Stock Co Ltd (002078)

002078
🏛️ 중국 →
14.54
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
2025-09-26 14.15 14.62 14.07 14.54 20.2M
2025-09-25 14.34 14.40 14.00 14.16 24.0M
2025-09-24 14.39 14.42 14.14 14.41 13.0M
2025-09-23 14.40 14.49 14.10 14.39 14.1M
2025-09-22 14.61 14.67 14.28 14.40 22.0M
2025-09-19 14.59 14.79 14.45 14.68 13.5M
2025-09-18 15.13 15.13 14.47 14.59 28.2M
2025-09-17 14.99 15.30 14.94 15.13 12.8M
2025-09-16 15.05 15.14 14.77 14.98 13.9M
2025-09-15 15.06 15.17 14.96 15.05 15.9M
2025-09-12 15.47 15.52 15.02 15.11 19.4M
2025-09-11 15.31 15.55 15.10 15.50 28.3M
2025-09-10 15.40 15.47 15.16 15.29 13.9M
2025-09-09 15.36 15.58 15.24 15.50 17.7M
2025-09-08 14.94 15.43 14.92 15.37 21.8M
2025-09-05 14.85 14.94 14.69 14.94 20.5M
2025-09-04 14.96 15.08 14.58 14.82 19.3M
2025-09-03 15.01 15.10 14.76 14.82 16.2M
2025-09-02 15.18 15.18 14.89 15.00 18.7M
2025-09-01 15.34 15.48 15.08 15.17 24.7M
2025-08-29 15.00 15.55 14.89 15.36 38.0M
2025-08-28 14.75 15.17 14.69 14.90 48.4M
2025-08-27 15.11 15.11 14.58 14.60 22.7M
2025-08-26 14.80 15.14 14.66 15.05 32.9M
2025-08-25 14.68 14.83 14.60 14.76 18.2M
2025-08-22 14.56 14.66 14.49 14.65 14.8M
2025-08-21 14.64 14.67 14.47 14.56 18.4M
2025-08-20 14.58 14.67 14.50 14.62 15.2M
2025-08-19 14.61 14.76 14.43 14.58 16.2M
2025-08-18 14.68 14.74 14.47 14.62 20.3M
2025-08-15 14.55 14.67 14.51 14.63 10.0M
2025-08-14 14.68 14.80 14.50 14.62 22.7M
2025-08-13 14.84 15.03 14.58 14.68 21.2M
2025-08-12 14.54 14.98 14.48 14.88 25.8M
2025-08-11 14.75 14.76 14.45 14.53 14.8M
2025-08-08 14.49 14.72 14.41 14.69 16.6M
2025-08-07 14.40 14.61 14.28 14.47 15.3M
2025-08-06 14.28 14.58 14.17 14.40 19.5M
2025-08-05 14.05 14.28 14.02 14.24 14.9M
2025-08-04 14.06 14.15 13.87 14.01 18.2M
2025-08-01 13.90 14.18 13.89 14.11 17.3M
2025-07-31 14.32 14.32 13.80 13.93 22.8M
2025-07-30 14.26 14.45 14.20 14.33 12.9M
2025-07-29 14.29 14.33 14.01 14.22 15.2M
2025-07-28 14.41 14.45 14.14 14.20 20.0M
2025-07-25 14.41 14.76 14.40 14.45 18.0M
2025-07-24 14.23 14.45 14.12 14.39 19.0M
2025-07-23 14.71 14.85 14.17 14.23 34.0M
2025-07-22 13.99 14.70 13.98 14.69 40.0M
2025-07-21 13.58 14.10 13.58 14.01 35.0M
2025-07-18 13.64 13.69 13.51 13.58 14.6M
2025-07-17 13.53 13.76 13.45 13.64 14.5M
2025-07-16 13.58 13.62 13.41 13.54 16.8M
2025-07-15 13.67 13.69 13.50 13.56 15.6M
2025-07-14 13.71 13.75 13.60 13.69 16.1M
2025-07-11 13.53 13.79 13.48 13.61 19.7M
2025-07-10 13.34 13.65 13.24 13.57 23.7M
2025-07-09 13.52 13.60 13.45 13.57 12.8M
2025-07-08 13.40 13.60 13.32 13.55 14.8M
2025-07-07 13.50 13.52 13.38 13.44 10.5M
2025-07-04 13.62 13.66 13.49 13.50 12.1M
2025-07-03 13.57 13.63 13.51 13.60 8.5M
2025-07-02 13.43 13.60 13.41 13.58 14.0M
2025-07-01 13.47 13.49 13.36 13.44 9.5M
2025-06-30 13.51 13.60 13.45 13.46 12.8M
2025-06-27 13.45 13.56 13.41 13.47 11.6M
2025-06-26 13.54 13.54 13.43 13.44 9.5M
2025-06-25 13.55 13.58 13.45 13.56 10.2M
2025-06-24 13.20 13.53 13.18 13.50 18.5M
2025-06-23 13.31 13.36 13.10 13.16 13.9M
2025-06-20 13.48 13.52 13.30 13.31 15.4M
2025-06-19 13.51 13.56 13.44 13.49 10.2M
2025-06-18 13.51 13.65 13.45 13.51 10.6M
2025-06-17 13.69 13.73 13.50 13.54 11.9M
2025-06-16 13.79 13.79 13.66 13.69 11.7M
2025-06-13 14.00 14.16 13.76 13.80 17.3M
2025-06-12 14.12 14.14 13.99 14.02 15.9M
2025-06-11 14.11 14.16 14.06 14.12 9.8M
2025-06-10 14.10 14.17 14.05 14.12 12.6M
2025-06-09 14.25 14.29 14.03 14.07 18.0M
2025-06-06 14.11 14.36 14.10 14.22 16.3M
2025-06-05 14.11 14.15 14.05 14.14 7.3M
2025-06-04 14.14 14.20 14.05 14.09 12.0M
2025-06-03 14.08 14.21 13.99 14.15 10.2M
2025-05-30 14.17 14.27 14.08 14.10 9.8M
2025-05-29 14.11 14.28 13.97 14.22 14.0M
2025-05-28 14.17 14.21 14.08 14.12 5.9M
2025-05-27 14.21 14.28 14.12 14.17 8.1M
2025-05-26 14.29 14.32 14.14 14.19 9.5M
2025-05-23 14.12 14.44 14.07 14.29 15.7M
2025-05-22 14.20 14.20 14.01 14.12 9.7M
2025-05-21 14.10 14.23 14.09 14.21 10.1M
2025-05-20 14.15 14.20 14.07 14.11 7.7M
2025-05-19 14.06 14.17 14.00 14.09 7.4M
2025-05-16 14.17 14.20 13.98 14.04 12.0M
2025-05-15 14.09 14.27 14.06 14.17 12.3M
2025-05-14 14.27 14.27 14.06 14.09 11.9M
2025-05-13 14.14 14.27 14.07 14.27 17.2M
2025-05-12 14.04 14.17 13.90 14.10 15.9M
2025-05-09 13.96 14.14 13.90 14.08 14.0M
2025-05-08 14.05 14.14 13.90 13.95 13.6M
2025-05-07 14.13 14.24 14.03 14.08 8.6M
2025-05-06 14.10 14.25 14.02 14.03 13.3M
2025-04-30 14.18 14.33 13.96 14.01 22.3M
2025-04-29 14.04 14.28 13.99 14.15 9.6M
2025-04-28 14.07 14.13 13.90 14.11 9.9M
2025-04-25 14.28 14.35 13.98 14.12 15.3M
2025-04-24 14.00 14.39 13.98 14.27 13.4M
2025-04-23 14.29 14.34 13.97 14.02 15.7M
2025-04-22 14.34 14.59 14.26 14.28 13.8M
2025-04-21 14.09 14.54 14.03 14.35 13.4M
2025-04-18 14.08 14.19 13.98 14.11 5.0M
2025-04-17 14.04 14.22 13.96 14.08 8.1M
2025-04-16 13.90 14.09 13.85 14.09 8.4M
2025-04-15 14.02 14.13 13.87 13.94 10.2M
2025-04-14 14.03 14.14 13.96 13.98 10.6M
2025-04-11 13.90 14.15 13.86 13.93 11.5M
2025-04-10 13.70 14.12 13.55 14.00 24.0M
2025-04-09 13.81 13.89 13.52 13.62 24.6M
2025-04-08 13.61 14.08 13.58 13.97 20.1M
2025-04-07 13.94 14.49 13.28 13.66 26.7M
2025-04-03 14.68 14.80 14.57 14.60 9.3M
2025-04-02 14.72 14.92 14.68 14.79 6.8M
2025-04-01 14.72 14.90 14.71 14.76 8.0M
2025-03-31 14.84 15.03 14.71 14.71 14.7M
2025-03-28 14.86 15.00 14.80 14.90 10.2M
2025-03-27 14.54 14.97 14.48 14.90 14.5M
2025-03-26 14.57 14.64 14.46 14.60 13.4M
2025-03-25 14.34 14.66 14.33 14.64 14.2M
2025-03-24 14.48 14.53 14.23 14.33 13.2M
2025-03-21 14.50 14.84 14.40 14.48 12.5M
2025-03-20 14.64 14.76 14.48 14.50 9.3M
2025-03-19 14.41 14.65 14.39 14.63 12.2M
2025-03-18 14.39 14.53 14.34 14.48 11.4M
2025-03-17 14.51 14.59 14.38 14.39 14.0M
2025-03-14 14.37 14.52 14.31 14.50 14.7M
2025-03-13 14.24 14.38 14.20 14.38 11.9M
2025-03-12 14.56 14.56 14.22 14.24 12.7M
2025-03-11 14.35 14.59 14.30 14.57 10.7M
2025-03-10 14.54 14.55 14.24 14.48 13.0M
2025-03-07 14.36 14.68 14.19 14.54 28.0M
2025-03-06 14.18 14.39 13.96 14.32 20.4M
2025-03-05 14.02 14.25 13.94 14.17 15.8M
2025-03-04 14.15 14.19 13.95 14.04 13.2M
2025-03-03 14.14 14.29 14.07 14.13 21.4M
2025-02-28 14.06 14.30 13.99 14.19 25.3M
2025-02-27 13.67 14.12 13.67 14.04 32.4M
2025-02-26 13.60 13.79 13.53 13.62 18.0M
2025-02-25 13.87 14.00 13.58 13.58 18.6M
2025-02-24 13.70 14.03 13.60 13.93 21.9M
2025-02-21 14.01 14.07 13.67 13.72 21.1M
2025-02-20 13.93 14.19 13.77 14.05 19.3M
2025-02-19 13.98 14.04 13.88 13.94 7.8M
2025-02-18 14.17 14.23 13.93 13.98 16.0M
2025-02-17 14.26 14.33 13.86 14.17 12.2M
2025-02-14 14.26 14.38 14.17 14.29 7.3M
2025-02-13 14.40 14.52 14.30 14.33 10.1M
2025-02-12 14.34 14.49 14.26 14.42 11.1M
2025-02-11 13.88 14.43 13.81 14.37 26.4M
2025-02-10 13.67 13.90 13.61 13.80 14.7M
2025-02-07 13.58 13.74 13.39 13.68 15.1M
2025-02-06 13.69 13.74 13.51 13.58 14.4M
2025-02-05 14.00 14.02 13.60 13.71 15.3M
2025-01-27 13.61 14.07 13.61 13.97 23.0M
2025-01-24 13.52 13.70 13.47 13.61 16.7M
2025-01-23 13.80 13.81 13.50 13.51 14.2M
2025-01-22 13.75 13.80 13.45 13.66 13.7M
2025-01-21 13.83 13.88 13.60 13.83 19.0M
2025-01-20 14.07 14.18 13.69 13.80 28.0M
2025-01-17 13.87 14.09 13.83 14.03 11.0M
2025-01-16 13.75 14.05 13.66 13.90 19.7M
2025-01-15 13.93 13.97 13.68 13.70 24.3M
2025-01-14 13.94 14.04 13.65 14.02 30.9M
2025-01-13 14.02 14.18 13.88 13.96 15.2M
2025-01-10 14.35 14.38 14.06 14.07 9.0M
2025-01-09 14.27 14.50 14.18 14.29 16.4M
2025-01-08 14.11 14.41 13.96 14.32 14.2M
2025-01-07 14.47 14.52 13.99 14.18 21.2M
2025-01-06 14.36 14.65 14.28 14.45 16.9M
2025-01-03 14.61 14.72 14.34 14.35 17.3M
2025-01-02 14.80 14.99 14.42 14.51 21.4M