Shenzhen Textile Holdings Co Ltd (000045)

000045
🏛️ 중국 →
12.78
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
2021-12-31 9.30 9.53 9.23 9.50 5.4M
2021-12-30 9.21 9.34 9.21 9.26 2.8M
2021-12-29 9.22 9.34 9.17 9.26 3.8M
2021-12-28 9.11 9.26 9.05 9.23 3.1M
2021-12-27 9.02 9.13 8.95 9.07 2.6M
2021-12-24 9.13 9.18 8.95 8.96 3.3M
2021-12-23 9.27 9.27 9.10 9.13 3.6M
2021-12-22 9.18 9.32 9.13 9.24 3.4M
2021-12-21 9.06 9.22 9.03 9.20 3.1M
2021-12-20 9.16 9.22 8.99 9.04 3.3M
2021-12-17 9.33 9.39 9.10 9.16 4.8M
2021-12-16 9.42 9.43 9.31 9.40 2.8M
2021-12-15 9.35 9.49 9.32 9.40 3.4M
2021-12-14 9.49 9.61 9.33 9.42 3.9M
2021-12-13 9.47 9.62 9.37 9.53 4.4M
2021-12-10 9.37 9.55 9.30 9.46 4.2M
2021-12-09 9.36 9.47 9.30 9.35 3.5M
2021-12-08 9.25 9.44 9.22 9.33 3.3M
2021-12-07 9.51 9.62 9.15 9.25 4.8M
2021-12-06 9.68 9.75 9.46 9.49 4.4M
2021-12-03 9.55 9.94 9.55 9.66 5.8M
2021-12-02 9.87 9.97 9.56 9.58 4.2M
2021-12-01 9.79 9.89 9.64 9.85 4.0M
2021-11-30 9.85 10.15 9.69 9.80 5.4M
2021-11-29 9.78 9.94 9.56 9.79 7.6M
2021-11-26 10.15 10.15 9.82 9.89 7.3M
2021-11-25 10.30 10.34 10.00 10.10 6.9M
2021-11-24 10.43 10.43 10.15 10.28 5.2M
2021-11-23 10.38 10.52 10.28 10.43 4.0M
2021-11-22 10.37 10.54 10.24 10.40 5.0M
2021-11-19 10.30 10.55 10.00 10.37 9.1M
2021-11-18 10.41 10.80 10.31 10.34 7.8M
2021-11-17 10.18 10.58 10.02 10.54 9.5M
2021-11-16 9.94 10.55 9.94 10.18 13.8M
2021-11-15 10.09 10.19 9.91 9.96 6.0M
2021-11-12 9.96 10.10 9.81 10.01 7.1M
2021-11-11 9.75 10.07 9.69 9.94 8.4M
2021-11-10 9.51 9.72 9.45 9.69 7.1M
2021-11-09 9.48 9.56 9.30 9.51 5.0M
2021-11-08 9.13 9.38 9.13 9.34 3.7M
2021-11-05 9.25 9.34 9.13 9.20 4.2M
2021-11-04 8.92 9.34 8.77 9.22 7.9M
2021-11-03 8.77 8.98 8.69 8.80 4.3M
2021-11-02 8.63 8.96 8.50 8.77 4.9M
2021-11-01 8.50 8.73 8.36 8.66 4.1M
2021-10-29 8.50 8.70 8.48 8.61 3.4M
2021-10-28 8.69 8.69 8.40 8.51 3.4M
2021-10-27 8.73 8.80 8.44 8.72 4.6M
2021-10-26 8.52 8.94 8.50 8.71 5.4M
2021-10-25 8.62 8.68 8.41 8.49 3.7M
2021-10-22 8.58 8.72 8.57 8.61 3.1M
2021-10-21 8.71 8.73 8.57 8.60 3.7M
2021-10-20 8.69 8.81 8.57 8.74 5.0M
2021-10-19 8.75 8.79 8.56 8.68 6.1M
2021-10-18 9.21 9.22 8.67 8.76 9.6M
2021-10-15 9.60 9.70 9.18 9.22 12.3M
2021-10-14 9.76 10.20 9.46 9.92 10.1M
2021-10-13 9.89 9.89 9.36 9.48 6.5M
2021-10-12 9.91 10.18 9.71 9.88 6.6M
2021-10-11 9.91 10.15 9.80 9.99 7.8M
2021-10-08 9.38 10.12 9.08 9.96 11.2M
2021-09-30 9.33 9.46 9.15 9.37 4.7M
2021-09-29 9.40 9.73 9.25 9.31 6.0M
2021-09-28 9.19 9.60 8.99 9.46 7.2M
2021-09-27 9.76 9.76 9.03 9.09 8.2M
2021-09-24 9.62 9.84 9.53 9.64 5.7M
2021-09-23 9.67 9.70 9.52 9.62 4.4M
2021-09-22 9.27 9.77 9.14 9.62 8.5M
2021-09-17 9.32 9.50 9.10 9.27 4.8M
2021-09-16 9.38 9.57 9.23 9.37 6.6M
2021-09-15 9.40 9.40 9.19 9.33 4.5M
2021-09-14 9.56 9.63 9.28 9.30 4.7M
2021-09-13 9.50 9.56 9.29 9.55 6.1M
2021-09-10 9.55 9.62 9.37 9.50 6.0M
2021-09-09 9.48 9.61 9.41 9.54 5.2M
2021-09-08 9.38 9.55 9.31 9.52 6.2M
2021-09-07 9.30 9.51 9.26 9.38 7.2M
2021-09-06 9.15 9.28 9.09 9.23 5.6M
2021-09-03 9.04 9.36 9.00 9.16 8.0M
2021-09-02 8.96 9.11 8.85 9.05 6.4M
2021-09-01 9.17 9.25 8.93 8.98 8.1M
2021-08-31 9.00 9.37 8.96 9.07 9.6M
2021-08-30 9.09 9.32 8.84 8.95 12.0M
2021-08-27 8.84 8.95 8.68 8.88 6.2M
2021-08-26 8.67 8.87 8.59 8.79 6.3M
2021-08-25 8.55 8.66 8.46 8.63 3.6M
2021-08-24 8.57 8.63 8.44 8.57 3.6M
2021-08-23 8.34 8.60 8.30 8.57 5.3M
2021-08-20 8.30 8.42 8.17 8.30 3.8M
2021-08-19 8.33 8.37 8.24 8.30 3.0M
2021-08-18 8.37 8.39 8.21 8.34 4.5M
2021-08-17 8.73 8.73 8.35 8.35 6.4M
2021-08-16 8.71 8.82 8.52 8.73 4.8M
2021-08-13 8.89 8.93 8.66 8.71 5.5M
2021-08-12 8.80 9.08 8.76 8.93 4.5M
2021-08-11 8.93 8.93 8.75 8.81 6.9M
2021-08-10 9.05 9.09 8.89 8.96 4.1M
2021-08-09 8.98 9.12 8.87 9.05 3.8M
2021-08-06 9.12 9.14 8.92 9.04 4.2M
2021-08-05 9.24 9.27 9.06 9.14 4.2M
2021-08-04 9.18 9.34 9.09 9.29 5.6M
2021-08-03 9.24 9.26 8.95 9.01 4.6M
2021-08-02 9.22 9.34 9.14 9.23 4.4M
2021-07-30 8.84 9.34 8.77 9.19 6.3M
2021-07-29 8.76 8.98 8.66 8.88 5.5M
2021-07-28 9.06 9.06 8.30 8.61 8.3M
2021-07-27 9.22 9.48 9.04 9.05 6.9M
2021-07-26 9.16 9.31 9.02 9.23 5.7M
2021-07-23 9.44 9.57 9.13 9.18 6.5M
2021-07-22 9.22 9.52 9.16 9.46 7.2M
2021-07-21 9.29 9.37 9.19 9.26 5.1M
2021-07-20 9.25 9.36 9.14 9.30 4.1M
2021-07-19 9.27 9.40 9.09 9.29 6.0M
2021-07-16 9.38 9.52 9.22 9.27 8.1M
2021-07-15 9.78 9.78 9.12 9.39 16.6M
2021-07-14 9.81 10.06 9.72 9.87 8.4M
2021-07-13 9.86 9.87 9.59 9.76 7.3M
2021-07-12 9.94 10.12 9.70 9.90 7.9M
2021-07-09 9.98 10.00 9.75 9.92 9.7M
2021-07-08 9.91 10.08 9.84 10.00 10.4M
2021-07-07 9.35 10.20 9.35 9.98 17.1M
2021-07-06 9.27 9.46 9.21 9.40 9.2M
2021-07-05 9.21 9.39 8.93 9.36 13.3M
2021-07-02 8.73 9.12 8.70 9.08 9.4M
2021-07-01 9.06 9.06 8.72 8.73 5.3M
2021-06-30 8.60 9.18 8.59 8.97 10.3M
2021-06-29 8.81 8.81 8.55 8.59 3.7M
2021-06-28 8.67 8.83 8.61 8.75 4.2M
2021-06-25 8.55 8.70 8.51 8.63 3.7M
2021-06-24 8.69 8.70 8.47 8.55 4.1M
2021-06-23 8.66 8.75 8.60 8.69 3.2M
2021-06-22 8.57 8.76 8.53 8.67 3.7M
2021-06-21 8.50 8.68 8.47 8.59 3.9M
2021-06-18 8.42 8.64 8.25 8.51 4.3M
2021-06-17 8.39 8.54 8.32 8.35 3.5M
2021-06-16 8.59 8.65 8.34 8.45 3.6M
2021-06-15 8.56 8.65 8.41 8.55 3.4M
2021-06-11 8.81 8.86 8.54 8.56 5.9M
2021-06-10 9.02 9.02 8.84 8.89 4.0M
2021-06-09 9.04 9.07 8.82 8.92 4.5M
2021-06-08 8.74 9.05 8.65 9.00 7.5M
2021-06-07 8.62 8.83 8.54 8.73 4.2M
2021-06-04 8.65 8.71 8.58 8.65 3.3M
2021-06-03 8.79 8.87 8.70 8.71 3.5M
2021-06-02 8.99 8.99 8.75 8.78 4.8M
2021-06-01 8.66 9.01 8.55 8.95 7.2M
2021-05-31 8.72 8.77 8.52 8.64 4.7M
2021-05-28 8.89 8.93 8.63 8.72 6.6M
2021-05-27 8.58 8.95 8.58 8.87 8.3M
2021-05-26 8.55 8.76 8.55 8.58 5.3M
2021-05-25 8.53 8.64 8.47 8.55 5.3M
2021-05-24 8.28 8.60 8.26 8.59 9.3M
2021-05-21 8.14 8.39 8.02 8.35 5.2M
2021-05-20 8.25 8.27 8.12 8.13 2.7M
2021-05-19 8.26 8.35 8.18 8.27 2.8M
2021-05-18 8.40 8.42 8.10 8.25 3.6M
2021-05-17 8.30 8.47 8.26 8.39 4.4M
2021-05-14 8.41 8.45 8.27 8.34 3.9M
2021-05-13 8.30 8.49 8.24 8.36 6.8M
2021-05-12 7.80 8.35 7.73 8.30 8.1M
2021-05-11 7.76 7.87 7.65 7.78 3.2M
2021-05-10 8.03 8.07 7.66 7.73 6.6M
2021-05-07 8.26 8.27 8.06 8.10 4.0M
2021-05-06 8.28 8.49 8.27 8.28 5.0M
2021-04-30 8.08 8.32 8.03 8.27 4.2M
2021-04-29 8.18 8.30 8.06 8.06 4.8M
2021-04-28 8.47 8.47 8.15 8.21 5.2M
2021-04-27 8.33 8.55 8.24 8.41 6.8M
2021-04-26 8.08 8.49 8.03 8.32 9.7M
2021-04-23 8.10 8.14 7.95 8.13 3.2M
2021-04-22 8.12 8.20 7.97 8.00 4.0M
2021-04-21 8.10 8.32 8.03 8.15 3.6M
2021-04-20 8.28 8.28 8.12 8.14 3.6M
2021-04-19 8.28 8.32 8.19 8.24 3.6M
2021-04-16 8.14 8.30 8.10 8.22 4.4M
2021-04-15 8.22 8.28 8.07 8.12 3.2M
2021-04-14 7.97 8.30 7.92 8.22 5.8M
2021-04-13 7.88 8.15 7.88 7.93 4.4M
2021-04-12 8.40 8.48 7.90 7.91 7.8M
2021-04-09 8.19 8.25 8.06 8.18 3.8M
2021-04-08 8.13 8.23 7.99 8.20 5.2M
2021-04-07 8.22 8.36 8.12 8.17 6.5M
2021-04-06 8.39 8.53 8.27 8.32 6.2M
2021-04-02 8.09 8.56 7.96 8.29 10.8M
2021-04-01 8.20 8.28 7.97 8.02 6.6M
2021-03-31 8.10 8.50 8.10 8.22 5.9M
2021-03-30 8.28 8.46 8.14 8.16 7.2M
2021-03-29 8.57 8.57 8.28 8.35 7.1M
2021-03-26 8.32 8.72 8.28 8.59 9.9M
2021-03-25 8.32 8.54 8.25 8.31 6.0M
2021-03-24 8.56 8.74 8.40 8.43 8.8M
2021-03-23 8.75 9.18 8.62 8.72 12.4M
2021-03-22 8.43 8.96 8.28 8.75 14.7M
2021-03-19 8.20 8.65 8.20 8.36 10.6M
2021-03-18 8.48 8.53 8.26 8.31 10.3M
2021-03-17 8.14 8.70 7.95 8.54 14.9M
2021-03-16 8.00 8.38 7.92 8.20 16.5M
2021-03-15 7.36 8.10 7.36 8.10 19.9M
2021-03-12 7.51 7.55 7.23 7.36 5.5M
2021-03-11 7.71 7.87 7.52 7.65 6.1M
2021-03-10 7.81 7.89 7.62 7.76 3.8M
2021-03-09 7.60 8.02 7.42 7.80 6.6M
2021-03-08 7.76 7.94 7.61 7.62 5.8M
2021-03-05 7.40 7.68 7.35 7.65 5.4M
2021-03-04 7.40 7.49 7.38 7.39 2.7M
2021-03-03 7.30 7.52 7.28 7.44 3.6M
2021-03-02 7.36 7.40 7.19 7.40 4.0M
2021-03-01 7.30 7.42 7.18 7.27 3.7M
2021-02-26 7.14 7.27 7.06 7.25 1.8M
2021-02-25 7.27 7.35 7.15 7.16 2.2M
2021-02-24 7.12 7.47 7.12 7.28 4.2M
2021-02-23 7.23 7.25 7.10 7.12 2.4M
2021-02-22 7.21 7.35 7.19 7.24 4.0M
2021-02-19 7.07 7.21 7.04 7.21 2.6M
2021-02-18 6.89 7.14 6.85 7.08 2.8M
2021-02-10 6.82 6.85 6.76 6.81 2.1M
2021-02-09 6.76 6.83 6.73 6.81 1.2M
2021-02-08 6.75 6.85 6.69 6.74 1.1M
2021-02-05 6.75 6.96 6.68 6.74 2.2M
2021-02-04 6.88 6.99 6.62 6.72 2.3M
2021-02-03 7.11 7.11 6.95 6.99 1.7M
2021-02-02 7.03 7.19 6.98 7.08 2.5M
2021-02-01 6.76 7.17 6.75 7.04 2.6M
2021-01-29 6.75 6.89 6.61 6.74 2.1M
2021-01-28 6.88 6.92 6.73 6.75 1.9M
2021-01-27 6.89 7.02 6.80 6.90 1.8M
2021-01-26 6.88 6.98 6.85 6.91 1.6M
2021-01-25 7.08 7.08 6.92 6.93 2.8M
2021-01-22 7.21 7.21 7.08 7.09 2.9M
2021-01-21 7.46 7.46 7.20 7.24 6.9M
2021-01-20 7.07 7.50 7.07 7.47 7.1M
2021-01-19 7.12 7.19 7.07 7.14 2.6M
2021-01-18 6.78 7.19 6.78 7.12 3.9M
2021-01-15 6.87 6.98 6.80 6.95 2.8M
2021-01-14 6.69 6.93 6.63 6.88 2.7M
2021-01-13 6.84 6.86 6.60 6.71 2.6M
2021-01-12 6.64 7.01 6.51 6.86 3.5M
2021-01-11 6.89 6.89 6.59 6.64 3.1M
2021-01-08 6.89 6.96 6.71 6.90 2.3M
2021-01-07 7.03 7.09 6.88 6.89 3.6M
2021-01-06 7.17 7.17 6.97 7.01 2.7M
2021-01-05 7.22 7.28 7.15 7.18 2.4M
2021-01-04 7.17 7.29 7.13 7.22 2.7M