Suzhou Dongshan Precision Manufacturing Co Ltd (002384)

002384
🏛️ 중국 →
68.58
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
2022-12-30 25.05 25.73 24.30 24.73 16.0M
2022-12-29 24.71 25.12 24.46 24.62 14.2M
2022-12-28 24.77 25.01 24.45 24.70 7.5M
2022-12-27 24.36 25.19 24.21 24.84 11.3M
2022-12-26 23.34 24.40 23.21 24.30 10.7M
2022-12-23 23.63 23.84 23.18 23.37 8.1M
2022-12-22 23.95 24.29 23.61 23.85 8.2M
2022-12-21 24.56 24.59 23.62 23.95 7.8M
2022-12-20 24.14 24.65 24.00 24.54 8.8M
2022-12-19 24.19 24.48 23.98 24.19 10.1M
2022-12-16 25.00 25.06 24.16 24.36 13.0M
2022-12-15 24.79 25.33 24.45 25.12 6.9M
2022-12-14 25.15 25.56 24.70 24.81 8.4M
2022-12-13 25.22 25.69 24.96 25.08 11.6M
2022-12-12 24.47 25.75 24.35 25.38 18.4M
2022-12-09 24.80 25.07 24.44 24.50 10.8M
2022-12-08 25.13 25.40 24.77 24.80 9.8M
2022-12-07 25.10 25.72 24.87 25.11 13.8M
2022-12-06 24.40 25.65 24.36 25.32 29.1M
2022-12-05 26.20 26.28 23.89 24.48 44.0M
2022-12-02 26.40 26.81 26.14 26.24 10.0M
2022-12-01 26.09 27.40 26.00 26.60 17.6M
2022-11-30 25.80 26.08 25.30 25.90 14.0M
2022-11-29 25.85 26.33 25.60 26.00 11.1M
2022-11-28 25.50 26.00 25.34 25.75 7.7M
2022-11-25 26.51 26.78 26.12 26.15 8.2M
2022-11-24 27.16 27.47 26.39 26.52 11.9M
2022-11-23 27.00 27.40 26.46 27.32 11.6M
2022-11-22 27.50 28.43 26.90 27.18 13.7M
2022-11-21 26.70 27.97 26.54 27.77 17.1M
2022-11-18 27.75 27.85 26.86 27.05 17.1M
2022-11-17 27.67 27.95 27.00 27.89 12.4M
2022-11-16 28.88 28.88 27.62 27.76 15.5M
2022-11-15 26.56 28.92 26.50 28.88 29.1M
2022-11-14 26.80 27.54 26.55 26.90 11.9M
2022-11-11 27.35 28.40 26.34 26.99 16.1M
2022-11-10 27.50 27.84 26.26 26.74 19.8M
2022-11-09 28.01 28.60 27.58 27.74 13.7M
2022-11-08 28.03 28.55 27.36 28.10 20.0M
2022-11-07 27.12 28.58 27.12 28.03 32.5M
2022-11-04 25.91 27.37 25.64 27.10 30.7M
2022-11-03 25.28 26.20 25.27 26.07 20.1M
2022-11-02 26.60 27.50 25.02 25.78 31.3M
2022-11-01 25.46 26.31 24.69 26.06 19.6M
2022-10-31 24.43 25.58 24.03 25.27 18.2M
2022-10-28 25.30 25.53 24.01 24.20 18.9M
2022-10-27 25.80 26.18 25.10 25.53 15.7M
2022-10-26 25.65 26.19 24.90 25.77 23.3M
2022-10-25 24.79 26.02 24.35 25.64 24.3M
2022-10-24 25.09 25.72 24.45 24.80 16.2M
2022-10-21 25.17 25.50 24.80 25.02 11.6M
2022-10-20 25.21 25.55 24.67 25.12 20.0M
2022-10-19 25.64 25.87 25.32 25.44 10.6M
2022-10-18 25.53 25.91 25.32 25.64 13.2M
2022-10-17 25.36 25.66 24.85 25.51 15.5M
2022-10-14 23.64 25.50 23.54 25.35 31.5M
2022-10-13 23.86 24.13 23.17 23.44 25.7M
2022-10-12 22.09 23.16 21.75 23.12 21.8M
2022-10-11 22.54 22.78 22.00 22.21 15.1M
2022-10-10 23.16 23.29 22.21 22.35 27.2M
2022-09-30 24.17 24.25 23.00 23.15 26.5M
2022-09-29 24.21 24.50 23.94 24.29 13.3M
2022-09-28 25.35 25.38 23.50 24.09 22.7M
2022-09-27 25.27 25.78 25.01 25.44 9.9M
2022-09-26 24.65 25.57 24.59 25.11 13.6M
2022-09-23 25.38 25.85 24.50 24.97 16.7M
2022-09-22 26.20 26.55 24.93 25.40 24.0M
2022-09-21 26.53 27.08 25.85 26.40 12.0M
2022-09-20 25.95 27.04 25.36 26.66 23.3M
2022-09-19 25.77 26.56 25.50 25.70 14.2M
2022-09-16 26.30 26.65 25.56 25.66 14.7M
2022-09-15 27.95 28.58 25.92 26.21 30.9M
2022-09-14 27.53 28.35 27.06 27.40 19.9M
2022-09-13 28.40 29.30 27.95 28.08 20.6M
2022-09-09 27.92 28.46 27.27 27.99 17.4M
2022-09-08 28.10 28.75 27.58 27.92 16.4M
2022-09-07 27.20 28.80 27.00 28.30 23.3M
2022-09-06 27.09 27.70 26.40 27.33 17.4M
2022-09-05 26.90 27.80 26.02 26.99 24.6M
2022-09-02 25.71 27.39 25.61 26.88 28.1M
2022-09-01 25.80 26.32 25.50 25.70 16.9M
2022-08-31 26.85 27.46 25.55 25.86 32.8M
2022-08-30 27.33 27.79 26.80 27.13 12.4M
2022-08-29 27.01 27.89 26.80 27.38 15.6M
2022-08-26 28.25 29.16 27.22 27.33 20.3M
2022-08-25 28.27 28.78 27.38 28.03 25.0M
2022-08-24 29.63 29.70 27.94 28.24 36.3M
2022-08-23 30.06 30.61 29.45 29.61 22.4M
2022-08-22 29.78 31.58 29.37 30.20 33.3M
2022-08-19 30.23 30.32 29.27 29.78 24.6M
2022-08-18 29.76 30.55 28.70 30.00 41.8M
2022-08-17 27.87 30.33 27.60 29.90 45.8M
2022-08-16 27.11 28.90 26.89 27.78 25.2M
2022-08-15 27.04 27.88 26.90 27.34 21.2M
2022-08-12 28.25 28.70 27.35 27.52 29.0M
2022-08-11 27.01 28.50 26.88 28.22 45.5M
2022-08-10 27.33 27.38 26.25 26.63 29.9M
2022-08-09 27.33 27.70 26.81 27.42 22.7M
2022-08-08 27.23 27.86 26.00 27.44 37.5M
2022-08-05 28.02 28.25 26.61 27.09 33.5M
2022-08-04 27.66 28.09 26.58 27.65 37.9M
2022-08-03 28.90 29.49 27.18 27.27 54.4M
2022-08-02 28.28 29.58 27.80 28.80 63.0M
2022-08-01 27.84 29.38 27.50 28.76 101.9M
2022-07-29 26.45 27.42 26.03 26.71 71.6M
2022-07-28 24.04 25.95 24.04 25.95 58.3M
2022-07-27 23.00 24.04 22.81 23.59 21.2M
2022-07-26 23.23 23.53 22.91 23.05 16.3M
2022-07-25 23.50 24.10 23.10 23.23 23.7M
2022-07-22 23.53 24.05 23.00 23.44 18.0M
2022-07-21 24.24 24.80 23.61 23.65 28.9M
2022-07-20 23.11 24.30 23.10 24.24 40.2M
2022-07-19 22.55 23.35 22.44 22.88 21.4M
2022-07-18 22.52 23.40 22.40 22.55 38.8M
2022-07-15 21.08 23.11 20.97 22.52 61.4M
2022-07-14 20.52 21.09 20.28 21.01 24.0M
2022-07-13 20.98 21.16 20.45 20.58 19.2M
2022-07-12 21.10 21.63 20.81 20.93 17.0M
2022-07-11 21.25 21.69 20.65 20.92 23.3M
2022-07-08 22.00 22.52 21.74 21.76 21.4M
2022-07-07 21.60 22.01 21.25 21.82 21.2M
2022-07-06 21.60 21.95 21.44 21.73 27.5M
2022-07-05 22.18 22.40 20.90 21.61 42.9M
2022-07-04 22.79 22.79 21.50 22.06 34.2M
2022-07-01 22.93 23.19 22.23 22.45 22.6M
2022-06-30 22.41 23.23 22.40 22.93 23.2M
2022-06-29 23.69 24.10 22.22 22.51 49.3M
2022-06-28 23.26 24.47 22.79 23.93 40.4M
2022-06-27 23.38 23.86 23.00 23.28 56.4M
2022-06-24 21.49 23.63 21.49 23.63 80.5M
2022-06-23 20.52 21.78 20.45 21.48 34.4M
2022-06-22 22.00 22.24 20.60 20.74 50.4M
2022-06-21 21.85 23.00 21.48 22.25 69.2M
2022-06-20 19.48 21.47 19.48 21.47 56.4M
2022-06-17 19.82 19.99 18.99 19.52 45.6M
2022-06-16 18.50 20.33 18.50 20.24 58.1M
2022-06-15 18.38 19.00 18.31 18.49 25.7M
2022-06-14 18.66 18.76 17.99 18.65 21.4M
2022-06-13 18.48 19.06 18.47 19.00 20.7M
2022-06-10 18.10 18.85 18.01 18.74 22.1M
2022-06-09 18.58 18.85 18.15 18.34 18.9M
2022-06-08 18.63 18.78 18.31 18.58 18.0M
2022-06-07 19.18 19.35 18.41 18.70 26.8M
2022-06-06 18.89 19.52 18.69 19.22 47.9M
2022-06-02 18.46 19.03 18.18 18.90 34.4M
2022-06-01 18.76 19.06 18.38 18.46 53.8M
2022-05-31 17.18 18.81 16.97 18.81 67.2M
2022-05-30 17.26 17.29 16.86 17.10 20.5M
2022-05-27 17.26 17.55 16.97 17.13 20.6M
2022-05-26 16.66 17.75 16.14 17.15 34.5M
2022-05-25 16.92 17.14 16.40 16.65 26.6M
2022-05-24 16.94 17.69 16.90 17.03 41.0M
2022-05-23 17.30 17.30 16.93 17.19 14.9M
2022-05-20 16.70 17.28 16.64 17.27 22.5M
2022-05-19 16.53 16.78 16.46 16.75 14.4M
2022-05-18 16.90 17.15 16.78 16.86 17.6M
2022-05-17 16.65 16.91 16.23 16.87 20.9M
2022-05-16 17.04 17.26 16.59 16.63 17.4M
2022-05-13 17.19 17.33 16.73 16.96 13.4M
2022-05-12 17.22 17.37 16.85 17.03 18.3M
2022-05-11 16.48 17.97 16.40 17.15 38.6M
2022-05-10 16.21 16.74 15.85 16.34 21.7M
2022-05-09 16.18 16.61 16.05 16.24 17.5M
2022-05-06 16.06 16.43 16.01 16.18 12.8M
2022-05-05 16.85 17.10 16.63 16.74 16.6M
2022-04-29 16.11 17.05 15.97 16.90 24.4M
2022-04-28 15.43 16.51 15.35 16.04 31.2M
2022-04-27 14.80 15.74 14.53 15.60 30.0M
2022-04-26 15.09 15.67 14.70 15.10 32.3M
2022-04-25 16.20 16.43 15.09 15.09 41.5M
2022-04-22 17.20 17.39 16.28 16.77 27.8M
2022-04-21 17.23 18.10 16.80 16.97 32.1M
2022-04-20 17.41 17.85 17.18 17.26 20.9M
2022-04-19 17.55 17.81 17.20 17.40 13.0M
2022-04-18 17.04 17.73 16.82 17.54 14.1M
2022-04-15 17.45 17.63 17.06 17.16 13.9M
2022-04-14 17.25 17.66 17.18 17.55 15.4M
2022-04-13 17.16 17.50 17.04 17.19 15.0M
2022-04-12 16.98 17.41 16.67 17.38 21.9M
2022-04-11 18.14 18.18 16.80 16.89 25.1M
2022-04-08 18.20 18.25 17.49 18.08 21.6M
2022-04-07 17.81 18.81 17.61 18.10 34.1M
2022-04-06 18.18 18.18 17.52 17.82 26.0M
2022-04-01 18.68 18.86 18.28 18.37 22.4M
2022-03-31 19.39 19.39 18.68 18.68 16.5M
2022-03-30 19.03 19.54 18.96 19.40 19.6M
2022-03-29 19.43 19.56 18.56 18.76 29.7M
2022-03-28 19.18 19.64 19.00 19.32 11.1M
2022-03-25 19.97 20.00 19.31 19.38 14.3M
2022-03-24 20.04 20.04 19.66 19.80 16.2M
2022-03-23 19.60 20.39 19.57 20.15 31.7M
2022-03-22 19.62 19.85 19.44 19.51 17.4M
2022-03-21 19.40 19.92 19.31 19.61 26.2M
2022-03-18 19.65 20.20 19.08 19.31 45.5M
2022-03-17 18.61 20.21 18.56 20.21 46.9M
2022-03-16 18.20 18.41 17.12 18.37 37.8M
2022-03-15 18.83 18.91 17.48 17.69 30.7M
2022-03-14 19.00 19.44 18.78 18.83 20.0M
2022-03-11 19.30 19.55 18.81 19.36 22.0M
2022-03-10 20.10 20.35 19.68 19.70 21.4M
2022-03-09 19.60 19.99 18.77 19.56 25.1M
2022-03-08 20.16 20.34 19.17 19.60 28.8M
2022-03-07 20.33 20.57 19.78 19.91 27.4M
2022-03-04 20.31 20.75 20.29 20.63 28.7M
2022-03-03 21.50 21.53 20.52 20.60 38.0M
2022-03-02 22.13 22.21 21.16 21.38 34.8M
2022-03-01 22.18 22.74 22.10 22.28 19.6M
2022-02-28 22.51 22.54 21.88 22.17 15.9M
2022-02-25 22.54 23.11 22.28 22.36 18.6M
2022-02-24 22.94 23.07 21.93 22.23 28.9M
2022-02-23 22.10 23.25 22.06 23.04 28.2M
2022-02-22 22.43 22.44 21.51 22.17 29.3M
2022-02-21 23.32 23.73 22.19 22.66 43.9M
2022-02-18 24.01 24.24 23.60 23.67 13.1M
2022-02-17 24.09 24.54 23.56 24.40 17.1M
2022-02-16 24.25 24.80 24.02 24.09 14.1M
2022-02-15 23.54 24.30 23.41 24.24 11.5M
2022-02-14 23.18 24.13 22.69 23.53 20.4M
2022-02-11 24.38 24.38 23.23 23.38 18.4M
2022-02-10 24.27 24.96 24.16 24.48 14.1M
2022-02-09 23.26 24.42 23.03 24.33 20.4M
2022-02-08 24.19 24.19 22.50 23.21 26.7M
2022-02-07 25.06 25.60 23.97 24.15 22.8M
2022-01-28 24.34 25.15 23.58 24.63 31.4M
2022-01-27 24.15 24.50 23.57 23.58 16.0M
2022-01-26 24.00 24.45 23.53 24.16 14.9M
2022-01-25 24.60 24.88 23.66 23.70 10.4M
2022-01-24 24.20 25.11 23.88 24.70 17.8M
2022-01-21 24.01 24.54 23.51 24.05 18.5M
2022-01-20 23.05 24.45 23.05 24.20 28.2M
2022-01-19 24.80 24.98 23.90 24.12 26.0M
2022-01-18 26.26 26.29 24.47 24.80 45.6M
2022-01-17 25.12 26.43 25.04 26.09 21.2M
2022-01-14 24.81 25.50 24.80 25.17 15.5M
2022-01-13 25.52 25.52 24.91 25.00 16.0M
2022-01-12 24.95 25.48 24.90 25.39 18.7M
2022-01-11 26.03 26.05 24.79 24.95 23.3M
2022-01-10 25.45 26.41 25.13 26.08 17.3M
2022-01-07 25.64 26.31 25.60 25.84 14.0M
2022-01-06 25.93 26.22 25.30 25.74 30.6M
2022-01-05 26.90 28.27 26.05 26.40 38.3M
2022-01-04 27.12 27.49 26.39 27.29 30.3M