SunKing Power Electronics Group Ltd (0580)

0580
🏛️ 홍콩 →
1.78
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 1.33 1.35 1.29 1.30 0.2M
2023-12-28 1.29 1.35 1.28 1.30 0.9M
2023-12-27 1.28 1.29 1.27 1.29 0.9M
2023-12-22 1.31 1.33 1.26 1.32 1.0M
2023-12-21 1.36 1.40 1.30 1.32 0.6M
2023-12-20 1.32 1.35 1.25 1.32 4.6M
2023-12-19 1.33 1.33 1.28 1.30 0.6M
2023-12-18 1.34 1.36 1.33 1.34 0.3M
2023-12-15 1.38 1.41 1.35 1.35 0.5M
2023-12-14 1.41 1.43 1.32 1.38 2.8M
2023-12-13 1.34 1.43 1.23 1.36 2.1M
2023-12-12 1.29 1.35 1.27 1.32 2.5M
2023-12-11 1.31 1.35 1.27 1.32 2.3M
2023-12-08 1.37 1.38 1.31 1.32 1.3M
2023-12-07 1.35 1.38 1.34 1.37 0.7M
2023-12-06 1.36 1.40 1.35 1.38 0.8M
2023-12-05 1.38 1.40 1.33 1.36 1.8M
2023-12-04 1.39 1.40 1.37 1.37 1.0M
2023-12-01 1.41 1.45 1.38 1.39 0.5M
2023-11-30 1.41 1.45 1.37 1.44 2.0M
2023-11-29 1.38 1.41 1.35 1.39 0.8M
2023-11-28 1.40 1.44 1.35 1.41 1.7M
2023-11-27 1.38 1.44 1.33 1.38 1.3M
2023-11-24 1.44 1.44 1.35 1.41 1.9M
2023-11-23 1.44 1.46 1.42 1.43 0.9M
2023-11-22 1.43 1.46 1.41 1.43 0.4M
2023-11-21 1.44 1.48 1.43 1.43 1.2M
2023-11-20 1.45 1.46 1.42 1.44 1.5M
2023-11-17 1.41 1.44 1.41 1.44 0.3M
2023-11-16 1.41 1.47 1.40 1.44 2.2M
2023-11-15 1.41 1.47 1.41 1.42 1.8M
2023-11-14 1.40 1.43 1.36 1.42 1.4M
2023-11-13 1.42 1.42 1.39 1.42 0.9M
2023-11-10 1.45 1.50 1.40 1.42 1.9M
2023-11-09 1.45 1.48 1.42 1.43 1.3M
2023-11-08 1.52 1.56 1.45 1.45 2.4M
2023-11-07 1.56 1.56 1.51 1.51 0.8M
2023-11-06 1.48 1.54 1.48 1.54 0.9M
2023-11-03 1.49 1.55 1.45 1.48 2.1M
2023-11-02 1.47 1.50 1.46 1.46 0.3M
2023-11-01 1.47 1.49 1.46 1.47 0.3M
2023-10-31 1.47 1.50 1.47 1.49 0.4M
2023-10-30 1.45 1.50 1.45 1.49 0.3M
2023-10-27 1.47 1.50 1.43 1.47 0.6M
2023-10-26 1.42 1.47 1.42 1.46 0.3M
2023-10-25 1.50 1.53 1.40 1.42 2.3M
2023-10-24 1.45 1.48 1.43 1.48 0.5M
2023-10-20 1.46 1.49 1.43 1.47 1.0M
2023-10-19 1.52 1.52 1.43 1.50 2.0M
2023-10-18 1.52 1.54 1.52 1.54 0.7M
2023-10-17 1.51 1.54 1.51 1.54 0.3M
2023-10-16 1.53 1.54 1.50 1.54 0.5M
2023-10-13 1.54 1.59 1.52 1.54 1.3M
2023-10-12 1.56 1.57 1.55 1.55 0.5M
2023-10-11 1.58 1.62 1.53 1.57 1.3M
2023-10-10 1.56 1.56 1.53 1.56 1.0M
2023-10-09 1.51 1.55 1.51 1.55 0.1M
2023-10-06 1.55 1.58 1.51 1.54 0.8M
2023-10-05 1.54 1.59 1.52 1.53 0.6M
2023-10-04 1.50 1.53 1.48 1.53 0.7M
2023-10-03 1.49 1.53 1.48 1.53 0.7M
2023-09-29 1.52 1.57 1.52 1.56 0.1M
2023-09-28 1.54 1.54 1.49 1.51 0.3M
2023-09-27 1.50 1.51 1.49 1.51 0.7M
2023-09-26 1.57 1.57 1.50 1.50 0.5M
2023-09-25 1.60 1.60 1.51 1.52 0.5M
2023-09-22 1.50 1.55 1.49 1.55 0.7M
2023-09-21 1.52 1.57 1.50 1.50 1.4M
2023-09-20 1.57 1.57 1.51 1.51 1.1M
2023-09-19 1.58 1.58 1.54 1.57 2.1M
2023-09-18 1.59 1.60 1.55 1.58 1.0M
2023-09-15 1.55 1.58 1.54 1.57 2.3M
2023-09-14 1.59 1.61 1.53 1.57 1.1M
2023-09-13 1.58 1.59 1.55 1.59 2.9M
2023-09-12 1.58 1.60 1.57 1.60 0.4M
2023-09-11 1.65 1.65 1.57 1.61 1.1M
2023-09-07 1.59 1.61 1.57 1.61 0.8M
2023-09-06 1.61 1.61 1.56 1.60 1.2M
2023-09-05 1.64 1.66 1.58 1.62 1.0M
2023-09-04 1.66 1.66 1.59 1.60 1.4M
2023-08-31 1.64 1.68 1.57 1.59 1.0M
2023-08-30 1.65 1.65 1.57 1.59 2.5M
2023-08-29 1.67 1.71 1.62 1.63 1.5M
2023-08-28 1.62 1.67 1.60 1.66 0.8M
2023-08-25 1.64 1.64 1.57 1.63 0.6M
2023-08-24 1.57 1.64 1.57 1.62 1.2M
2023-08-23 1.54 1.66 1.53 1.57 2.3M
2023-08-22 1.60 1.66 1.57 1.58 2.3M
2023-08-21 1.64 1.70 1.59 1.60 1.3M
2023-08-18 1.68 1.70 1.64 1.70 0.4M
2023-08-17 1.66 1.72 1.64 1.68 0.8M
2023-08-16 1.71 1.74 1.69 1.69 1.8M
2023-08-15 1.80 1.81 1.74 1.76 1.0M
2023-08-14 1.79 1.79 1.73 1.77 0.8M
2023-08-11 1.86 1.87 1.79 1.82 1.7M
2023-08-10 1.87 1.90 1.80 1.84 2.8M
2023-08-09 1.81 1.86 1.79 1.83 0.9M
2023-08-08 1.80 1.84 1.79 1.81 1.5M
2023-08-07 1.89 1.91 1.81 1.83 2.2M
2023-08-04 1.93 1.93 1.84 1.87 2.2M
2023-08-03 1.90 1.91 1.85 1.89 1.8M
2023-08-02 1.88 1.94 1.88 1.91 1.5M
2023-08-01 1.92 1.92 1.83 1.85 2.1M
2023-07-31 1.87 1.94 1.84 1.88 3.3M
2023-07-28 1.76 1.94 1.73 1.87 5.8M
2023-07-27 1.73 1.74 1.70 1.73 1.4M
2023-07-26 1.76 1.77 1.67 1.69 1.6M
2023-07-25 1.71 1.75 1.67 1.74 2.7M
2023-07-24 1.74 1.74 1.64 1.64 3.2M
2023-07-21 1.76 1.79 1.70 1.73 1.9M
2023-07-20 1.80 1.83 1.72 1.73 2.1M
2023-07-19 1.81 1.82 1.73 1.81 1.9M
2023-07-18 1.77 1.80 1.73 1.76 2.0M
2023-07-14 1.72 1.84 1.65 1.79 5.1M
2023-07-13 1.62 1.72 1.62 1.72 2.7M
2023-07-12 1.62 1.64 1.57 1.59 0.9M
2023-07-11 1.65 1.67 1.56 1.58 0.9M
2023-07-10 1.62 1.67 1.57 1.61 0.9M
2023-07-07 1.59 1.66 1.53 1.59 2.3M
2023-07-06 1.67 1.68 1.61 1.62 1.1M
2023-07-05 1.69 1.69 1.65 1.68 0.7M
2023-07-04 1.69 1.76 1.69 1.71 1.5M
2023-07-03 1.72 1.74 1.66 1.69 2.1M
2023-06-30 1.71 1.75 1.68 1.68 3.8M
2023-06-29 1.64 1.73 1.62 1.71 2.2M
2023-06-28 1.52 1.71 1.40 1.65 8.8M
2023-06-27 1.57 1.58 1.51 1.53 1.5M
2023-06-26 1.61 1.63 1.57 1.58 0.7M
2023-06-23 1.64 1.64 1.57 1.61 0.5M
2023-06-21 1.64 1.64 1.58 1.60 0.9M
2023-06-20 1.67 1.67 1.63 1.63 0.4M
2023-06-19 1.63 1.68 1.61 1.66 1.4M
2023-06-16 1.68 1.68 1.61 1.65 0.9M
2023-06-15 1.66 1.68 1.60 1.65 0.8M
2023-06-14 1.60 1.67 1.55 1.64 0.6M
2023-06-13 1.66 1.67 1.62 1.64 0.6M
2023-06-12 1.61 1.66 1.61 1.66 0.1M
2023-06-09 1.67 1.72 1.63 1.65 0.4M
2023-06-08 1.65 1.66 1.60 1.64 1.6M
2023-06-07 1.63 1.64 1.61 1.62 0.5M
2023-06-06 1.70 1.71 1.63 1.63 0.6M
2023-06-05 1.70 1.76 1.64 1.66 1.3M
2023-06-02 1.60 1.68 1.58 1.66 2.6M
2023-06-01 1.57 1.64 1.57 1.57 1.1M
2023-05-31 1.60 1.64 1.55 1.57 2.1M
2023-05-30 1.62 1.62 1.57 1.60 1.9M
2023-05-29 1.63 1.63 1.56 1.59 1.0M
2023-05-25 1.63 1.65 1.59 1.60 1.8M
2023-05-24 1.64 1.69 1.59 1.67 1.1M
2023-05-23 1.69 1.71 1.63 1.67 0.9M
2023-05-22 1.71 1.71 1.63 1.66 0.8M
2023-05-19 1.65 1.73 1.60 1.71 1.0M
2023-05-18 1.66 1.69 1.64 1.67 1.1M
2023-05-17 1.75 1.75 1.66 1.66 0.7M
2023-05-16 1.68 1.77 1.68 1.68 0.9M
2023-05-15 1.66 1.72 1.66 1.69 0.4M
2023-05-12 1.71 1.73 1.68 1.69 0.6M
2023-05-11 1.77 1.80 1.70 1.71 0.4M
2023-05-10 1.66 1.77 1.66 1.73 1.0M
2023-05-09 1.72 1.75 1.68 1.69 0.7M
2023-05-08 1.80 1.82 1.68 1.72 2.4M
2023-05-05 1.77 1.82 1.74 1.74 0.5M
2023-05-04 1.73 1.77 1.72 1.73 0.9M
2023-05-03 1.76 1.78 1.71 1.74 1.0M
2023-05-02 1.77 1.77 1.70 1.75 0.2M
2023-04-28 1.68 1.80 1.67 1.75 2.6M
2023-04-27 1.70 1.77 1.65 1.66 1.7M
2023-04-26 1.70 1.71 1.69 1.70 0.6M
2023-04-25 1.74 1.75 1.68 1.70 0.7M
2023-04-24 1.71 1.76 1.71 1.74 0.7M
2023-04-21 1.79 1.79 1.72 1.73 1.6M
2023-04-20 1.86 1.86 1.77 1.80 0.5M
2023-04-19 1.85 1.86 1.78 1.79 2.3M
2023-04-18 1.89 1.93 1.88 1.89 0.8M
2023-04-17 1.90 1.94 1.83 1.89 1.2M
2023-04-14 1.91 1.91 1.86 1.88 0.6M
2023-04-13 1.93 1.93 1.85 1.91 1.8M
2023-04-12 1.95 1.95 1.90 1.92 0.9M
2023-04-11 1.93 1.96 1.89 1.91 1.8M
2023-04-06 1.91 1.93 1.84 1.90 1.2M
2023-04-04 1.88 1.93 1.84 1.89 0.8M
2023-04-03 1.85 1.89 1.81 1.88 2.3M
2023-03-31 1.89 1.95 1.85 1.86 0.9M
2023-03-30 1.89 1.94 1.84 1.89 2.0M
2023-03-29 1.85 1.89 1.83 1.85 1.2M
2023-03-28 1.89 1.89 1.83 1.84 0.6M
2023-03-27 1.84 1.89 1.79 1.85 1.1M
2023-03-24 1.88 1.93 1.80 1.82 1.3M
2023-03-23 1.84 1.88 1.80 1.85 1.9M
2023-03-22 1.79 1.86 1.75 1.84 2.7M
2023-03-21 1.76 1.77 1.72 1.75 0.9M
2023-03-20 1.70 1.71 1.63 1.70 2.1M
2023-03-17 1.70 1.79 1.70 1.72 1.3M
2023-03-16 1.77 1.77 1.70 1.70 1.3M
2023-03-15 1.80 1.80 1.70 1.70 2.0M
2023-03-14 1.83 1.88 1.72 1.73 2.3M
2023-03-13 1.80 1.86 1.75 1.86 3.9M
2023-03-10 1.86 1.86 1.80 1.82 2.4M
2023-03-09 1.88 1.91 1.84 1.86 1.1M
2023-03-08 1.86 1.91 1.83 1.88 3.1M
2023-03-07 1.92 1.92 1.86 1.88 1.6M
2023-03-06 1.92 1.97 1.90 1.93 2.2M
2023-03-03 1.99 1.99 1.92 1.92 1.4M
2023-03-02 1.96 1.98 1.92 1.96 0.5M
2023-03-01 1.90 2.01 1.87 1.98 3.8M
2023-02-28 1.88 1.88 1.82 1.85 1.5M
2023-02-27 1.84 1.90 1.84 1.86 1.4M
2023-02-24 1.93 1.93 1.85 1.87 1.8M
2023-02-23 1.91 1.94 1.87 1.90 1.7M
2023-02-22 1.98 1.98 1.89 1.93 3.3M
2023-02-21 1.96 2.02 1.96 1.98 3.1M
2023-02-20 2.02 2.05 2.00 2.02 3.1M
2023-02-17 2.01 2.06 2.01 2.02 2.6M
2023-02-16 2.03 2.07 1.97 2.03 3.2M
2023-02-15 2.05 2.05 1.92 2.03 5.6M
2023-02-14 2.07 2.09 2.00 2.00 2.2M
2023-02-13 2.09 2.16 2.08 2.08 1.0M
2023-02-10 2.12 2.14 2.07 2.14 2.7M
2023-02-09 2.08 2.16 2.04 2.15 2.7M
2023-02-08 2.15 2.16 2.07 2.08 1.6M
2023-02-07 2.10 2.13 2.09 2.10 1.7M
2023-02-06 2.11 2.13 2.06 2.06 2.2M
2023-02-03 2.20 2.20 2.13 2.19 2.1M
2023-02-02 2.18 2.26 2.15 2.20 4.2M
2023-02-01 2.10 2.18 2.10 2.17 2.5M
2023-01-31 2.14 2.19 2.08 2.10 2.9M
2023-01-30 2.26 2.30 2.11 2.14 4.9M
2023-01-27 2.11 2.29 2.10 2.28 7.1M
2023-01-26 2.05 2.17 2.02 2.11 4.9M
2023-01-20 1.98 2.03 1.95 2.03 2.6M
2023-01-19 2.01 2.01 1.95 1.95 2.7M
2023-01-18 2.09 2.19 2.03 2.03 5.7M
2023-01-17 2.01 2.12 1.94 2.10 4.0M
2023-01-16 1.99 2.07 1.99 2.00 1.9M
2023-01-13 2.00 2.04 1.98 2.00 1.1M
2023-01-12 2.04 2.05 1.94 2.00 3.9M
2023-01-11 2.01 2.13 1.97 1.98 5.1M
2023-01-10 2.02 2.09 1.98 2.01 5.2M
2023-01-09 1.85 2.04 1.85 2.02 8.0M
2023-01-06 1.78 1.86 1.75 1.83 5.1M
2023-01-05 1.75 1.78 1.70 1.75 1.6M
2023-01-04 1.74 1.77 1.70 1.70 1.2M
2023-01-03 1.60 1.74 1.60 1.70 2.5M