Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd (002388)

002388
🏛️ 중국 →
5.38
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
2024-12-31 3.47 3.55 3.40 3.43 17.0M
2024-12-30 3.45 3.48 3.35 3.48 13.3M
2024-12-27 3.41 3.52 3.40 3.48 16.6M
2024-12-26 3.40 3.50 3.35 3.43 24.7M
2024-12-25 3.56 3.66 3.40 3.42 27.2M
2024-12-24 3.71 3.73 3.54 3.58 27.1M
2024-12-23 3.91 3.92 3.73 3.73 19.7M
2024-12-20 3.83 4.03 3.83 3.93 22.7M
2024-12-19 3.71 3.87 3.70 3.86 21.3M
2024-12-18 3.72 3.81 3.70 3.76 21.3M
2024-12-17 3.89 4.01 3.76 3.76 32.7M
2024-12-16 4.09 4.12 3.93 3.96 23.8M
2024-12-13 4.18 4.19 4.09 4.09 23.5M
2024-12-12 4.20 4.21 4.16 4.20 21.9M
2024-12-11 4.20 4.24 4.18 4.21 17.5M
2024-12-10 4.29 4.29 4.19 4.20 24.0M
2024-12-09 4.25 4.33 4.18 4.23 29.6M
2024-12-06 4.15 4.22 4.11 4.20 25.9M
2024-12-05 4.06 4.23 4.03 4.17 23.4M
2024-12-04 4.18 4.20 4.06 4.08 24.7M
2024-12-03 4.19 4.28 4.15 4.20 28.4M
2024-12-02 4.16 4.22 4.14 4.21 27.4M
2024-11-29 4.30 4.33 4.12 4.19 42.8M
2024-11-28 4.08 4.25 4.06 4.25 32.2M
2024-11-27 4.00 4.05 3.89 4.05 36.5M
2024-11-26 4.12 4.20 4.00 4.04 38.1M
2024-11-25 4.32 4.34 4.11 4.12 45.7M
2024-11-22 4.33 4.43 4.31 4.33 50.1M
2024-11-21 4.45 4.47 4.29 4.33 78.6M
2024-11-20 4.54 4.68 4.43 4.52 94.9M
2024-11-19 4.55 4.55 4.55 4.55 2.5M
2024-11-18 4.79 4.79 4.79 4.79 0.2M
2024-11-15 5.04 5.04 5.04 5.04 0.1M
2024-11-14 5.30 5.30 5.30 5.30 0.1M
2024-11-13 5.58 5.58 5.58 5.58 0.2M
2024-11-11 5.57 5.96 5.57 5.87 61.6M
2024-11-08 5.68 5.77 5.52 5.57 50.8M
2024-11-07 5.37 5.69 5.25 5.62 58.6M
2024-11-06 5.55 5.58 5.40 5.42 48.3M
2024-11-05 5.51 5.65 5.41 5.58 64.2M
2024-11-04 5.19 5.72 5.19 5.66 62.8M
2024-11-01 6.68 6.68 5.48 5.48 118.4M
2024-10-31 6.09 6.09 6.09 6.09 14.1M
2024-10-30 4.95 5.54 4.95 5.54 60.9M
2024-10-29 5.26 5.32 5.03 5.04 38.0M
2024-10-28 5.02 5.24 5.02 5.23 43.1M
2024-10-25 4.87 5.07 4.85 5.00 36.0M
2024-10-24 4.87 4.92 4.77 4.88 22.0M
2024-10-23 4.93 5.04 4.84 4.88 34.4M
2024-10-22 5.06 5.14 4.89 4.93 41.6M
2024-10-21 4.98 5.14 4.96 5.06 42.0M
2024-10-18 4.89 5.05 4.88 4.98 45.3M
2024-10-17 4.90 5.03 4.87 4.88 36.4M
2024-10-16 4.68 5.04 4.68 4.94 40.5M
2024-10-15 4.75 5.15 4.71 4.88 42.1M
2024-10-14 4.61 4.82 4.55 4.82 35.5M
2024-10-11 4.88 4.88 4.46 4.52 38.2M
2024-10-10 5.29 5.29 4.76 4.96 57.2M
2024-10-09 5.21 5.64 4.94 5.29 95.2M
2024-10-08 5.18 5.18 4.78 5.18 74.5M
2024-09-30 4.39 4.71 4.32 4.71 73.7M
2024-09-27 4.08 4.38 4.04 4.28 63.5M
2024-09-26 3.93 4.04 3.90 4.03 45.0M
2024-09-25 3.94 4.07 3.90 3.98 55.0M
2024-09-24 3.83 3.95 3.68 3.95 56.0M
2024-09-23 3.90 4.02 3.85 3.87 47.8M
2024-09-20 3.82 4.04 3.82 3.91 50.0M
2024-09-19 3.80 3.98 3.76 3.97 56.6M
2024-09-18 3.95 4.06 3.77 3.81 73.1M
2024-09-13 4.35 4.40 4.19 4.19 68.9M
2024-09-12 4.16 4.80 4.16 4.66 114.9M
2024-09-11 4.38 4.38 4.38 4.38 6.6M
2024-09-10 4.87 4.87 4.87 4.87 2.6M
2024-09-09 5.41 5.41 5.41 5.41 10.7M
2024-09-06 5.78 6.20 5.41 6.01 177.7M
2024-09-05 5.60 5.64 5.20 5.64 84.6M
2024-09-04 5.13 5.13 5.13 5.13 4.8M
2024-09-03 4.66 4.66 4.66 4.66 6.4M
2024-09-02 3.96 4.24 3.95 4.24 29.3M
2024-08-30 3.75 4.07 3.69 3.85 63.6M
2024-08-29 3.70 3.73 3.52 3.71 39.3M
2024-08-28 3.65 3.76 3.50 3.65 38.6M
2024-08-27 3.80 3.83 3.64 3.67 43.2M
2024-08-26 3.74 4.03 3.60 3.90 62.7M
2024-08-23 3.77 4.13 3.77 3.94 103.0M
2024-08-22 3.38 3.77 3.38 3.77 50.8M
2024-08-21 3.54 3.76 3.40 3.43 70.2M
2024-08-20 3.75 4.22 3.61 3.67 90.2M
2024-08-19 3.56 3.86 3.46 3.86 89.0M
2024-08-16 3.19 3.51 3.19 3.51 45.8M
2024-08-15 3.10 3.20 3.08 3.19 13.1M
2024-08-14 3.10 3.16 3.08 3.13 9.0M
2024-08-13 3.02 3.10 2.98 3.09 7.9M
2024-08-12 3.09 3.10 3.01 3.02 7.3M
2024-08-09 3.13 3.16 3.08 3.08 7.5M
2024-08-08 3.10 3.16 3.03 3.13 11.5M
2024-08-07 3.08 3.11 3.04 3.09 7.6M
2024-08-06 3.05 3.09 3.00 3.06 8.6M
2024-08-05 3.16 3.16 3.01 3.01 11.2M
2024-08-02 3.15 3.19 3.12 3.16 10.4M
2024-08-01 3.17 3.19 3.13 3.19 10.4M
2024-07-31 3.04 3.16 3.03 3.15 11.1M
2024-07-30 3.03 3.07 3.00 3.05 6.3M
2024-07-29 2.98 3.07 2.92 3.04 8.2M
2024-07-26 2.97 2.98 2.92 2.96 6.8M
2024-07-25 2.93 2.95 2.81 2.90 9.5M
2024-07-24 2.94 2.99 2.90 2.92 11.0M
2024-07-23 3.01 3.06 2.94 2.95 11.9M
2024-07-22 2.96 3.05 2.92 3.02 10.0M
2024-07-19 2.88 2.99 2.87 2.95 11.3M
2024-07-18 2.90 2.94 2.81 2.91 16.6M
2024-07-17 3.11 3.14 2.96 2.97 12.4M
2024-07-16 3.02 3.09 3.01 3.06 8.9M
2024-07-15 3.14 3.15 3.00 3.03 11.1M
2024-07-12 3.13 3.17 3.09 3.13 15.3M
2024-07-11 3.12 3.16 3.05 3.13 26.6M
2024-07-10 3.12 3.17 3.00 3.03 37.4M
2024-07-09 2.89 3.19 2.84 3.19 21.4M
2024-07-08 3.05 3.11 2.89 2.90 12.8M
2024-07-05 2.98 3.04 2.92 3.00 11.1M
2024-07-04 3.15 3.15 2.98 2.98 10.5M
2024-07-03 3.18 3.20 3.12 3.14 8.6M
2024-07-02 3.18 3.21 3.12 3.18 10.4M
2024-07-01 3.18 3.21 3.03 3.12 11.3M
2024-06-28 3.18 3.25 3.10 3.15 9.8M
2024-06-27 3.22 3.27 3.12 3.12 9.3M
2024-06-26 3.04 3.22 2.98 3.22 10.4M
2024-06-25 3.07 3.13 3.00 3.03 8.9M
2024-06-24 3.20 3.24 3.05 3.07 10.0M
2024-06-21 3.30 3.30 3.15 3.25 8.4M
2024-06-20 3.43 3.43 3.26 3.28 8.2M
2024-06-19 3.43 3.48 3.36 3.40 6.9M
2024-06-18 3.32 3.46 3.29 3.41 11.5M
2024-06-17 3.33 3.36 3.27 3.31 8.5M
2024-06-14 3.33 3.36 3.26 3.32 9.0M
2024-06-13 3.37 3.43 3.32 3.33 8.1M
2024-06-12 3.30 3.39 3.24 3.37 13.0M
2024-06-11 3.19 3.26 3.07 3.24 11.2M
2024-06-07 3.11 3.31 3.10 3.26 15.3M
2024-06-06 3.33 3.41 3.03 3.10 19.2M
2024-06-05 3.42 3.45 3.26 3.31 17.1M
2024-06-04 3.72 3.72 3.41 3.46 21.7M
2024-06-03 3.85 3.85 3.67 3.72 9.8M
2024-05-31 3.79 3.86 3.78 3.81 7.0M
2024-05-30 3.78 3.80 3.70 3.77 6.6M
2024-05-29 3.82 3.87 3.76 3.77 9.7M
2024-05-28 3.89 3.90 3.78 3.79 6.3M
2024-05-27 3.92 3.92 3.76 3.87 7.7M
2024-05-24 3.89 3.96 3.85 3.85 6.3M
2024-05-23 4.02 4.02 3.90 3.91 7.3M
2024-05-22 3.90 4.02 3.90 4.01 8.5M
2024-05-21 3.96 3.98 3.86 3.94 10.2M
2024-05-20 4.00 4.08 3.93 3.97 11.4M
2024-05-17 3.92 4.05 3.87 4.04 12.6M
2024-05-16 3.80 3.98 3.80 3.94 14.1M
2024-05-15 3.83 3.89 3.73 3.80 12.5M
2024-05-14 3.88 4.00 3.82 3.83 15.1M
2024-05-13 4.02 4.04 3.89 3.91 12.9M
2024-05-10 4.18 4.22 4.07 4.09 8.5M
2024-05-09 4.12 4.21 4.08 4.17 10.5M
2024-05-08 4.18 4.20 4.06 4.09 9.8M
2024-05-07 4.19 4.19 4.11 4.17 8.5M
2024-05-06 4.13 4.21 4.11 4.16 12.5M
2024-04-30 4.09 4.18 4.00 4.07 15.8M
2024-04-29 3.95 4.13 3.95 4.13 13.9M
2024-04-26 3.92 3.98 3.83 3.93 9.4M
2024-04-25 3.87 3.94 3.84 3.86 8.8M
2024-04-24 3.71 3.89 3.69 3.87 11.5M
2024-04-23 3.70 3.76 3.65 3.71 9.1M
2024-04-22 3.62 3.70 3.50 3.65 11.1M
2024-04-19 3.76 3.84 3.64 3.68 14.8M
2024-04-18 3.90 3.92 3.71 3.78 17.2M
2024-04-17 3.52 3.89 3.52 3.85 22.4M
2024-04-16 3.94 3.94 3.58 3.58 22.0M
2024-04-15 4.37 4.38 3.98 3.98 29.5M
2024-04-12 4.55 4.64 4.39 4.42 18.4M
2024-04-11 4.65 4.72 4.54 4.56 21.6M
2024-04-10 5.01 5.06 4.64 4.74 31.2M
2024-04-09 4.84 5.26 4.75 5.02 36.6M
2024-04-08 5.17 5.25 4.81 4.85 41.1M
2024-04-03 5.17 5.59 5.13 5.17 69.9M
2024-04-02 5.15 5.59 4.92 5.39 74.9M
2024-04-01 5.07 5.13 4.98 5.08 36.1M
2024-03-29 5.16 5.24 4.90 5.07 52.0M
2024-03-28 5.03 5.42 5.03 5.34 100.2M
2024-03-27 5.81 5.81 5.28 5.59 135.0M
2024-03-26 4.75 5.28 4.75 5.28 20.9M
2024-03-25 5.22 5.30 4.75 4.80 76.6M
2024-03-22 4.70 5.17 4.61 5.17 85.8M
2024-03-21 4.98 5.00 4.68 4.70 46.9M
2024-03-20 4.73 5.20 4.73 5.04 28.9M
2024-03-19 4.61 4.95 4.58 4.75 25.8M
2024-03-18 4.46 4.68 4.46 4.61 19.2M
2024-03-15 4.37 4.47 4.31 4.46 12.0M
2024-03-14 4.44 4.48 4.32 4.40 12.1M
2024-03-13 4.48 4.53 4.43 4.46 12.3M
2024-03-12 4.49 4.52 4.38 4.47 18.4M
2024-03-11 4.40 4.51 4.30 4.50 28.4M
2024-03-08 4.23 4.66 4.19 4.50 38.3M
2024-03-07 4.27 4.40 4.23 4.24 11.3M
2024-03-06 4.11 4.27 4.11 4.24 10.8M
2024-03-05 4.22 4.25 4.10 4.12 10.6M
2024-03-04 4.30 4.36 4.10 4.20 10.9M
2024-03-01 4.15 4.26 4.12 4.26 12.0M
2024-02-29 3.80 4.11 3.80 4.10 15.9M
2024-02-28 4.38 4.53 3.94 3.94 25.7M
2024-02-27 4.21 4.38 4.11 4.38 14.6M
2024-02-26 4.02 4.35 3.99 4.24 17.9M
2024-02-23 3.88 4.05 3.83 4.01 16.3M
2024-02-22 3.56 3.85 3.56 3.85 14.7M
2024-02-21 3.38 3.68 3.35 3.55 14.5M
2024-02-20 3.30 3.43 3.20 3.41 14.1M
2024-02-19 3.08 3.34 3.08 3.31 22.8M
2024-02-08 2.80 3.07 2.63 3.05 30.2M
2024-02-07 3.23 3.24 2.92 2.92 19.9M
2024-02-06 3.37 3.44 3.17 3.24 21.6M
2024-02-05 3.87 3.89 3.52 3.52 10.7M
2024-02-02 4.35 4.47 3.91 3.91 15.1M
2024-02-01 4.20 4.38 4.05 4.34 11.3M
2024-01-31 4.33 4.55 4.14 4.20 15.6M
2024-01-30 4.74 4.80 4.53 4.57 15.2M
2024-01-29 4.96 4.97 4.70 4.86 11.8M
2024-01-26 4.95 5.05 4.94 4.94 8.5M
2024-01-25 4.86 5.00 4.80 4.97 8.8M
2024-01-24 4.89 4.94 4.67 4.86 9.2M
2024-01-23 4.63 4.92 4.63 4.89 12.6M
2024-01-22 5.12 5.20 4.80 4.86 10.1M
2024-01-19 5.22 5.26 5.14 5.15 5.3M
2024-01-18 5.18 5.25 5.04 5.21 7.7M
2024-01-17 5.38 5.41 5.23 5.24 6.6M
2024-01-16 5.44 5.47 5.30 5.37 8.3M
2024-01-15 5.32 5.48 5.30 5.45 12.4M
2024-01-12 5.26 5.59 5.26 5.35 29.8M
2024-01-11 5.29 5.42 5.29 5.30 26.7M
2024-01-10 5.95 6.02 5.83 5.88 4.6M
2024-01-09 5.96 6.09 5.93 5.97 3.8M
2024-01-08 6.08 6.09 5.95 5.96 3.5M
2024-01-05 6.20 6.27 6.04 6.07 3.9M
2024-01-04 6.21 6.23 6.16 6.20 3.5M
2024-01-03 6.27 6.32 6.15 6.23 5.6M
2024-01-02 6.29 6.33 6.26 6.29 5.4M