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
2023-12-29 17.55 18.27 17.53 18.18 28.5M
2023-12-28 16.88 17.75 16.82 17.53 28.4M
2023-12-27 17.00 17.02 16.72 16.88 14.0M
2023-12-26 17.30 17.30 16.81 16.93 12.7M
2023-12-25 17.10 17.50 17.07 17.21 12.3M
2023-12-22 17.36 17.42 17.08 17.15 15.2M
2023-12-21 17.24 17.50 17.05 17.37 15.0M
2023-12-20 17.58 17.87 17.35 17.35 14.0M
2023-12-19 17.34 17.78 17.31 17.55 13.2M
2023-12-18 17.90 17.90 17.33 17.39 16.9M
2023-12-15 17.76 18.47 17.76 17.92 28.1M
2023-12-14 17.86 18.21 17.75 17.75 13.2M
2023-12-13 18.01 18.11 17.72 17.76 13.2M
2023-12-12 18.05 18.21 17.89 18.10 13.0M
2023-12-11 17.56 18.11 17.39 18.08 19.0M
2023-12-08 17.71 18.04 17.70 17.71 18.2M
2023-12-07 17.68 17.86 17.51 17.72 14.0M
2023-12-06 17.72 18.02 17.63 17.76 15.2M
2023-12-05 18.10 18.10 17.74 17.74 18.1M
2023-12-04 18.59 18.62 18.16 18.20 18.4M
2023-12-01 18.53 18.73 18.31 18.55 16.9M
2023-11-30 18.96 18.96 18.47 18.63 16.6M
2023-11-29 19.00 19.21 18.84 18.96 17.2M
2023-11-28 18.71 19.25 18.61 18.96 24.1M
2023-11-27 18.66 18.83 18.46 18.70 19.6M
2023-11-24 18.91 18.94 18.50 18.66 22.3M
2023-11-23 18.50 19.08 18.38 18.98 25.6M
2023-11-22 19.00 19.03 18.52 18.52 27.3M
2023-11-21 19.31 19.48 19.05 19.08 20.7M
2023-11-20 19.30 19.45 18.96 19.29 25.9M
2023-11-17 18.83 19.56 18.79 19.29 33.4M
2023-11-16 19.31 19.31 18.90 18.91 17.0M
2023-11-15 19.35 19.58 19.14 19.31 26.8M
2023-11-14 19.11 19.43 18.93 19.04 25.7M
2023-11-13 19.44 19.55 19.00 19.17 23.0M
2023-11-10 19.28 19.63 19.01 19.26 29.8M
2023-11-09 19.62 19.73 19.38 19.46 19.7M
2023-11-08 19.64 19.93 19.40 19.57 29.5M
2023-11-07 19.74 19.81 19.48 19.65 32.7M
2023-11-06 19.06 20.13 18.93 19.86 64.7M
2023-11-03 18.30 19.05 18.26 18.95 35.0M
2023-11-02 18.53 18.68 18.22 18.24 18.5M
2023-11-01 18.69 18.80 18.37 18.53 19.2M
2023-10-31 18.85 19.16 18.54 18.71 30.6M
2023-10-30 18.57 18.98 18.35 18.84 49.9M
2023-10-27 17.30 18.73 17.02 18.55 61.8M
2023-10-26 17.31 17.43 16.86 17.36 34.7M
2023-10-25 16.61 18.06 16.61 17.43 58.1M
2023-10-24 16.42 16.88 16.28 16.59 26.9M
2023-10-23 16.60 16.74 16.13 16.25 27.1M
2023-10-20 17.04 17.28 16.51 16.60 32.2M
2023-10-19 17.46 17.79 17.22 17.25 22.4M
2023-10-18 17.93 17.97 17.40 17.61 25.5M
2023-10-17 18.42 18.53 17.89 18.00 32.8M
2023-10-16 19.18 19.25 18.19 18.35 50.5M
2023-10-13 19.09 19.46 18.79 19.18 43.0M
2023-10-12 18.48 19.40 18.38 19.16 75.9M
2023-10-11 17.79 18.66 17.71 18.25 51.0M
2023-10-10 17.70 17.85 17.58 17.70 21.3M
2023-10-09 17.32 17.87 17.20 17.64 27.9M
2023-09-28 17.19 17.44 17.12 17.34 21.3M
2023-09-27 16.98 17.37 16.91 17.19 28.8M
2023-09-26 17.24 17.34 16.96 17.00 25.7M
2023-09-25 17.58 17.69 17.15 17.31 24.1M
2023-09-22 17.08 17.65 17.04 17.61 24.1M
2023-09-21 17.24 17.43 17.10 17.13 21.2M
2023-09-20 17.50 17.70 17.32 17.35 18.2M
2023-09-19 17.94 17.95 17.47 17.58 23.1M
2023-09-18 17.70 18.50 17.57 17.94 32.3M
2023-09-15 17.97 18.17 17.66 17.85 21.2M
2023-09-14 18.02 18.22 17.83 17.97 22.7M
2023-09-13 18.77 18.77 17.72 17.98 51.7M
2023-09-12 18.15 18.99 17.95 18.90 50.2M
2023-09-11 17.84 18.20 17.49 17.99 23.8M
2023-09-08 18.14 18.17 17.71 17.83 27.7M
2023-09-07 18.91 18.93 17.99 18.10 44.4M
2023-09-06 18.86 19.06 18.73 18.96 20.7M
2023-09-05 19.15 19.32 18.90 18.95 19.2M
2023-09-04 19.25 19.30 18.99 19.19 22.8M
2023-09-01 18.80 19.33 18.80 19.14 21.8M
2023-08-31 19.05 19.11 18.70 18.80 23.0M
2023-08-30 18.81 19.38 18.78 19.07 32.0M
2023-08-29 17.97 18.73 17.78 18.62 30.1M
2023-08-28 18.95 19.06 17.89 17.98 29.4M
2023-08-25 18.23 18.23 17.69 17.86 20.2M
2023-08-24 18.24 18.67 18.22 18.32 19.1M
2023-08-23 19.00 19.00 18.10 18.16 18.7M
2023-08-22 18.88 19.13 18.32 18.80 25.0M
2023-08-21 18.80 19.14 18.76 18.86 18.5M
2023-08-18 19.37 19.55 18.80 18.83 26.9M
2023-08-17 19.58 19.60 19.23 19.37 32.9M
2023-08-16 20.28 20.33 19.67 19.71 32.5M
2023-08-15 20.69 20.73 20.14 20.28 18.5M
2023-08-14 20.50 20.63 19.91 20.57 30.5M
2023-08-11 22.30 22.38 20.46 20.76 63.0M
2023-08-10 22.69 22.70 22.15 22.30 15.5M
2023-08-09 22.65 22.88 22.53 22.59 10.0M
2023-08-08 23.01 23.50 22.68 22.80 19.2M
2023-08-07 22.90 23.10 22.85 23.06 14.7M
2023-08-04 22.78 23.14 22.58 23.01 23.3M
2023-08-03 22.91 23.15 22.60 22.76 19.6M
2023-08-02 22.90 23.20 22.73 23.08 17.7M
2023-08-01 22.43 23.06 22.28 22.97 29.6M
2023-07-31 22.86 22.99 22.18 22.46 40.4M
2023-07-28 22.78 23.04 22.55 22.85 20.3M
2023-07-27 23.10 23.75 22.82 22.84 25.1M
2023-07-26 23.08 23.53 22.55 23.38 28.2M
2023-07-25 22.65 23.35 22.51 23.18 29.3M
2023-07-24 22.41 22.65 22.25 22.49 13.8M
2023-07-21 22.80 22.89 22.15 22.40 20.2M
2023-07-20 23.60 23.68 22.80 22.82 27.8M
2023-07-19 24.02 24.15 23.38 23.60 22.6M
2023-07-18 23.51 24.46 23.41 24.09 43.1M
2023-07-17 24.17 24.23 23.15 23.48 45.3M
2023-07-14 24.82 24.88 24.15 24.24 34.1M
2023-07-13 25.09 25.17 24.56 24.76 31.2M
2023-07-12 25.86 25.93 25.00 25.10 21.7M
2023-07-11 25.16 26.06 24.92 25.86 23.8M
2023-07-10 25.74 25.88 24.91 25.13 20.7M
2023-07-07 26.08 26.27 25.29 25.61 13.5M
2023-07-06 26.05 26.78 25.82 26.18 17.3M
2023-07-05 26.60 26.87 26.05 26.14 20.5M
2023-07-04 25.58 27.24 25.36 26.65 41.5M
2023-07-03 25.95 26.98 25.61 25.73 38.6M
2023-06-30 24.96 26.20 24.79 25.90 33.8M
2023-06-29 24.69 25.35 24.42 25.00 27.7M
2023-06-28 25.62 25.72 24.55 24.97 24.7M
2023-06-27 25.68 26.06 25.00 25.61 32.5M
2023-06-26 26.45 27.27 25.68 25.91 39.4M
2023-06-21 28.08 28.36 26.33 26.58 41.7M
2023-06-20 28.40 29.34 27.40 28.11 63.5M
2023-06-19 28.84 29.01 27.20 28.45 76.8M
2023-06-16 25.86 27.36 25.71 27.13 38.9M
2023-06-15 25.42 26.69 25.38 26.05 32.9M
2023-06-14 26.06 26.15 25.32 25.42 20.4M
2023-06-13 25.52 26.02 25.14 25.90 21.5M
2023-06-12 23.78 25.95 23.78 25.60 49.1M
2023-06-09 23.39 23.89 23.27 23.77 17.7M
2023-06-08 23.83 23.98 23.25 23.41 17.5M
2023-06-07 23.96 24.38 23.70 23.83 22.4M
2023-06-06 25.43 25.43 23.90 23.95 37.6M
2023-06-05 25.67 26.09 25.27 25.45 15.9M
2023-06-02 24.98 25.97 24.91 25.66 19.9M
2023-06-01 25.42 25.88 24.78 24.87 25.8M
2023-05-31 25.48 26.42 25.20 25.41 30.4M
2023-05-30 24.45 25.70 24.37 25.58 26.0M
2023-05-29 26.17 26.35 23.87 24.56 56.4M
2023-05-26 25.20 26.35 24.64 26.20 28.8M
2023-05-25 25.15 25.86 25.00 25.37 13.4M
2023-05-24 25.77 25.81 25.09 25.27 17.5M
2023-05-23 25.50 26.32 25.24 25.92 22.9M
2023-05-22 25.80 25.80 25.20 25.43 15.4M
2023-05-19 24.83 26.10 24.58 25.85 32.0M
2023-05-18 25.12 25.24 24.37 24.51 19.3M
2023-05-17 24.86 25.18 24.86 25.08 12.2M
2023-05-16 24.46 25.36 24.04 25.03 23.9M
2023-05-15 24.14 24.55 23.65 24.46 14.5M
2023-05-12 24.20 24.33 23.82 24.17 14.3M
2023-05-11 24.25 24.65 23.80 24.25 17.5M
2023-05-10 23.95 24.70 23.36 24.30 23.6M
2023-05-09 23.92 24.40 23.38 24.01 25.2M
2023-05-08 23.95 24.18 23.44 23.78 21.0M
2023-05-05 24.04 24.21 23.52 23.78 11.3M
2023-05-04 24.70 24.73 23.66 24.00 21.2M
2023-04-28 24.22 25.10 24.22 24.70 18.3M
2023-04-27 24.43 25.10 24.15 24.21 23.5M
2023-04-26 24.20 24.79 23.79 24.45 27.4M
2023-04-25 24.98 25.14 23.86 24.30 33.7M
2023-04-24 25.38 25.72 24.85 24.98 20.5M
2023-04-21 26.37 26.57 24.88 25.37 42.2M
2023-04-20 26.70 26.97 26.28 26.50 18.4M
2023-04-19 27.40 27.51 26.47 26.55 23.8M
2023-04-18 27.11 27.76 26.83 27.38 13.3M
2023-04-17 27.02 27.62 26.96 27.25 16.6M
2023-04-14 26.96 27.37 26.69 27.10 14.1M
2023-04-13 27.99 27.99 26.86 27.00 22.3M
2023-04-12 27.61 28.58 27.41 27.85 25.2M
2023-04-11 28.50 28.60 27.43 28.01 28.9M
2023-04-10 29.30 29.58 27.71 28.46 29.9M
2023-04-07 28.70 29.51 28.26 29.43 25.8M
2023-04-06 28.91 28.98 27.66 28.80 40.4M
2023-04-04 29.22 29.58 28.45 29.22 36.3M
2023-04-03 30.53 31.16 29.33 29.58 31.6M
2023-03-31 30.36 30.49 29.80 30.25 15.6M
2023-03-30 30.67 31.05 29.92 30.63 22.7M
2023-03-29 29.50 31.17 29.30 30.96 39.2M
2023-03-28 28.75 30.00 28.45 29.28 23.4M
2023-03-27 29.40 29.70 28.41 29.00 24.1M
2023-03-24 30.00 30.40 29.19 29.79 24.0M
2023-03-23 29.03 30.29 29.01 29.97 30.4M
2023-03-22 27.92 29.58 27.82 29.34 33.1M
2023-03-21 27.30 28.18 26.85 27.65 20.9M
2023-03-20 26.72 27.50 26.22 26.95 24.8M
2023-03-17 27.08 27.38 26.51 26.62 21.8M
2023-03-16 27.38 27.83 27.00 27.06 8.9M
2023-03-15 27.41 28.55 27.41 27.56 17.9M
2023-03-14 27.50 27.57 26.50 27.32 17.1M
2023-03-13 27.12 27.62 26.75 27.52 29.2M
2023-03-10 27.70 28.10 27.44 27.80 14.8M
2023-03-09 27.78 28.23 27.55 27.98 14.6M
2023-03-08 27.46 28.20 27.46 27.70 9.3M
2023-03-07 28.39 28.47 27.40 27.54 15.8M
2023-03-06 28.02 28.62 27.80 28.48 14.3M
2023-03-03 28.47 28.67 27.89 28.12 17.8M
2023-03-02 28.95 29.13 28.01 28.47 25.8M
2023-03-01 29.01 29.59 28.76 28.95 14.5M
2023-02-28 29.40 29.90 28.96 29.20 11.9M
2023-02-27 29.28 29.49 28.88 29.31 15.2M
2023-02-24 29.57 29.78 29.18 29.34 13.2M
2023-02-23 30.10 30.21 29.29 29.65 17.4M
2023-02-22 29.99 30.38 29.75 30.21 11.2M
2023-02-21 29.94 30.93 29.84 30.19 18.8M
2023-02-20 30.46 30.63 29.57 30.24 26.7M
2023-02-17 31.89 32.36 30.00 30.13 34.1M
2023-02-16 31.15 33.00 31.05 31.89 35.3M
2023-02-15 30.55 31.22 30.49 31.09 14.9M
2023-02-14 29.50 31.30 29.42 30.78 34.5M
2023-02-13 29.21 29.88 28.99 29.62 20.5M
2023-02-10 29.14 29.73 28.92 29.50 21.2M
2023-02-09 28.66 29.50 28.52 29.20 21.9M
2023-02-08 28.90 29.30 28.58 28.65 11.9M
2023-02-07 28.88 29.50 28.33 29.00 27.0M
2023-02-06 28.66 28.82 28.05 28.42 18.3M
2023-02-03 28.36 29.00 27.88 28.66 21.9M
2023-02-02 29.05 29.49 28.45 28.51 25.2M
2023-02-01 28.61 30.01 28.21 29.07 42.7M
2023-01-31 28.51 29.70 28.30 28.60 42.8M
2023-01-30 28.58 29.10 27.80 29.10 62.8M
2023-01-20 26.55 26.89 26.31 26.45 10.8M
2023-01-19 26.64 26.93 26.26 26.50 10.7M
2023-01-18 25.94 26.87 25.66 26.71 19.5M
2023-01-17 24.84 26.49 24.74 25.85 23.1M
2023-01-16 24.58 25.40 24.15 25.00 13.9M
2023-01-13 24.99 24.99 24.35 24.83 9.0M
2023-01-12 24.22 24.98 24.11 24.84 8.6M
2023-01-11 24.55 25.25 24.33 24.47 11.7M
2023-01-10 23.92 24.70 23.50 24.52 16.3M
2023-01-09 23.60 24.25 23.40 23.81 18.8M
2023-01-06 23.52 23.79 23.12 23.58 20.5M
2023-01-05 22.38 23.76 22.30 23.70 39.9M
2023-01-04 24.66 24.67 22.22 22.38 59.0M
2023-01-03 24.64 25.03 23.70 24.69 18.7M