ShenZhen Zero-Seven Co Ltd (000007)

000007
🏛️ 중국 →
7.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.91 6.14 5.91 6.09 9.9M
2021-12-30 5.81 5.95 5.79 5.91 7.0M
2021-12-29 5.75 5.87 5.67 5.77 6.5M
2021-12-28 5.81 5.82 5.65 5.72 7.0M
2021-12-27 5.87 5.96 5.66 5.81 9.6M
2021-12-24 5.70 5.92 5.70 5.90 8.6M
2021-12-23 5.67 5.70 5.55 5.67 5.7M
2021-12-22 5.70 5.74 5.60 5.62 6.5M
2021-12-21 5.70 5.75 5.57 5.62 5.7M
2021-12-20 5.65 5.80 5.55 5.71 9.5M
2021-12-17 5.36 5.61 5.22 5.61 12.5M
2021-12-16 5.53 5.53 5.34 5.34 5.3M
2021-12-15 5.75 5.75 5.47 5.60 16.2M
2021-12-14 5.82 5.91 5.61 5.76 7.1M
2021-12-13 5.87 5.87 5.68 5.85 7.9M
2021-12-10 5.82 5.85 5.71 5.85 5.0M
2021-12-09 5.76 5.91 5.67 5.83 5.7M
2021-12-08 5.72 5.91 5.60 5.82 7.9M
2021-12-07 5.94 5.94 5.53 5.80 21.0M
2021-12-06 6.14 6.17 5.82 5.82 9.7M
2021-12-03 6.35 6.38 6.09 6.13 13.1M
2021-12-02 6.15 6.37 6.04 6.28 17.5M
2021-12-01 6.18 6.18 5.78 6.10 20.9M
2021-11-30 5.89 5.89 5.89 5.89 4.3M
2021-11-29 5.26 5.61 5.17 5.61 9.0M
2021-11-26 5.35 5.49 5.27 5.34 7.3M
2021-11-25 5.44 5.60 5.21 5.37 13.3M
2021-11-24 5.49 5.58 5.28 5.45 22.8M
2021-11-23 5.86 5.86 5.56 5.56 10.8M
2021-11-22 6.12 6.22 5.80 5.85 16.6M
2021-11-19 6.02 6.23 5.91 6.11 7.5M
2021-11-18 6.10 6.35 5.90 6.03 17.6M
2021-11-17 6.09 6.22 6.01 6.21 8.0M
2021-11-16 5.61 5.93 5.60 5.93 3.6M
2021-11-15 5.75 5.76 5.52 5.65 7.9M
2021-11-12 5.80 5.93 5.56 5.75 8.7M
2021-11-11 5.43 5.65 5.40 5.65 4.5M
2021-11-10 5.50 5.70 5.34 5.38 15.3M
2021-11-09 5.40 5.48 5.35 5.48 4.3M
2021-11-08 4.93 5.22 4.82 5.22 6.9M
2021-11-05 5.05 5.15 4.85 4.97 16.1M
2021-11-04 4.97 5.12 4.95 5.11 15.1M
2021-11-03 4.58 4.88 4.58 4.88 7.7M
2021-11-02 4.64 4.76 4.56 4.65 11.9M
2021-11-01 4.40 4.60 4.31 4.60 15.8M
2021-10-29 4.21 4.38 4.17 4.38 8.9M
2021-10-28 4.22 4.22 4.12 4.17 3.7M
2021-10-27 4.13 4.21 4.03 4.21 6.7M
2021-10-26 4.25 4.29 4.10 4.15 5.2M
2021-10-25 4.38 4.49 4.22 4.25 11.5M
2021-10-22 4.08 4.33 4.05 4.33 8.5M
2021-10-21 4.09 4.24 3.92 4.12 20.3M
2021-10-20 4.24 4.24 4.09 4.09 10.9M
2021-10-19 4.49 4.49 4.30 4.30 7.6M
2021-10-18 4.45 4.64 4.45 4.53 9.0M
2021-10-15 4.44 4.49 4.38 4.48 5.9M
2021-10-14 4.44 4.45 4.37 4.43 3.6M
2021-10-13 4.48 4.48 4.33 4.40 5.9M
2021-10-12 4.42 4.50 4.36 4.43 7.1M
2021-10-11 4.34 4.50 4.26 4.42 10.4M
2021-10-08 4.25 4.39 4.17 4.34 11.3M
2021-09-30 4.04 4.24 4.04 4.23 12.6M
2021-09-29 4.02 4.14 3.99 4.05 8.5M
2021-09-28 4.06 4.12 4.00 4.06 8.6M
2021-09-27 3.77 4.06 3.77 4.02 18.2M
2021-09-24 3.79 3.87 3.74 3.87 14.8M
2021-09-23 3.63 3.69 3.58 3.69 5.4M
2021-09-22 3.41 3.51 3.34 3.51 8.3M
2021-09-17 3.42 3.45 3.23 3.34 10.4M
2021-09-16 3.58 3.58 3.40 3.40 9.6M
2021-09-15 3.73 3.73 3.58 3.58 10.1M
2021-09-14 3.73 3.82 3.60 3.77 13.7M
2021-09-13 4.00 4.01 3.79 3.79 11.4M
2021-09-10 4.06 4.06 3.97 3.99 8.4M
2021-09-09 4.04 4.05 4.01 4.04 7.5M
2021-09-08 4.06 4.08 4.02 4.05 7.1M
2021-09-07 4.06 4.07 4.01 4.06 8.5M
2021-09-06 4.09 4.09 4.02 4.06 6.7M
2021-09-03 4.11 4.11 3.99 4.10 12.7M
2021-09-02 4.11 4.13 4.06 4.09 4.3M
2021-09-01 4.12 4.12 4.01 4.10 7.3M
2021-08-31 4.16 4.16 4.04 4.11 7.9M
2021-08-30 4.21 4.22 4.04 4.16 8.1M
2021-08-27 4.17 4.23 4.14 4.20 4.9M
2021-08-26 4.22 4.23 4.15 4.17 4.4M
2021-08-25 4.19 4.24 4.15 4.21 4.5M
2021-08-24 4.17 4.26 4.06 4.19 4.6M
2021-08-23 4.13 4.20 4.06 4.17 3.6M
2021-08-20 4.15 4.26 4.11 4.13 5.8M
2021-08-19 4.01 4.23 4.01 4.14 4.9M
2021-08-18 3.99 4.09 3.99 4.04 3.5M
2021-08-17 4.18 4.19 4.03 4.04 4.0M
2021-08-16 4.01 4.23 3.99 4.20 5.8M
2021-08-13 4.12 4.13 4.01 4.03 5.7M
2021-08-12 4.15 4.21 4.11 4.12 3.3M
2021-08-11 4.28 4.30 4.12 4.12 4.1M
2021-08-10 4.35 4.41 4.27 4.27 5.5M
2021-08-09 4.21 4.38 4.19 4.32 6.5M
2021-08-06 4.06 4.26 4.06 4.23 5.0M
2021-08-05 4.05 4.10 4.02 4.08 4.2M
2021-08-04 4.04 4.07 4.02 4.04 3.2M
2021-08-03 4.12 4.13 4.00 4.04 7.0M
2021-08-02 4.38 4.39 4.14 4.14 7.9M
2021-07-30 4.40 4.40 4.30 4.36 4.0M
2021-07-29 4.27 4.43 4.25 4.39 5.2M
2021-07-28 4.22 4.27 4.02 4.23 5.1M
2021-07-27 4.33 4.40 4.12 4.22 8.1M
2021-07-26 4.51 4.57 4.34 4.34 6.5M
2021-07-23 4.70 4.73 4.53 4.57 6.7M
2021-07-22 4.62 4.78 4.56 4.73 8.3M
2021-07-21 4.82 4.85 4.75 4.78 5.8M
2021-07-20 4.83 4.84 4.76 4.83 3.9M
2021-07-19 4.90 4.90 4.70 4.83 7.3M
2021-07-16 4.80 4.89 4.74 4.83 6.5M
2021-07-15 4.70 4.90 4.65 4.84 11.2M
2021-07-14 4.23 4.67 4.23 4.67 15.9M
2021-07-13 4.45 4.55 4.45 4.45 7.5M
2021-07-12 4.70 4.85 4.60 4.68 13.1M
2021-07-09 4.97 4.97 4.49 4.68 23.4M
2021-07-08 4.68 4.73 4.63 4.73 6.9M
2021-07-07 4.32 4.50 4.32 4.50 9.0M
2021-07-06 4.30 4.32 4.26 4.29 6.7M
2021-07-05 4.23 4.33 4.18 4.26 10.0M
2021-07-02 4.13 4.27 4.08 4.21 5.3M
2021-07-01 4.13 4.16 4.09 4.12 3.6M
2021-06-30 4.16 4.16 4.04 4.11 5.6M
2021-06-29 4.15 4.18 4.08 4.15 6.5M
2021-06-28 4.11 4.26 4.02 4.13 11.6M
2021-06-25 3.93 4.15 3.83 4.11 13.9M
2021-06-24 4.04 4.13 3.92 3.95 14.4M
2021-06-23 3.78 3.97 3.78 3.97 13.7M
2021-06-22 3.62 3.78 3.62 3.78 4.3M
2021-06-21 3.55 3.60 3.49 3.60 3.2M
2021-06-18 3.53 3.53 3.46 3.53 3.0M
2021-06-17 3.48 3.57 3.40 3.51 5.9M
2021-06-16 3.51 3.55 3.33 3.51 11.5M
2021-06-15 3.59 3.60 3.46 3.51 3.8M
2021-06-11 3.63 3.63 3.56 3.59 2.8M
2021-06-10 3.66 3.66 3.58 3.62 4.2M
2021-06-09 3.57 3.69 3.56 3.66 4.1M
2021-06-08 3.60 3.60 3.54 3.59 2.3M
2021-06-07 3.64 3.64 3.58 3.62 2.8M
2021-06-04 3.64 3.68 3.61 3.65 1.9M
2021-06-03 3.64 3.65 3.57 3.65 3.2M
2021-06-02 3.70 3.71 3.64 3.66 3.0M
2021-06-01 3.70 3.73 3.61 3.70 4.0M
2021-05-31 3.68 3.75 3.58 3.70 5.5M
2021-05-28 3.69 3.74 3.65 3.68 3.7M
2021-05-27 3.68 3.75 3.60 3.69 5.8M
2021-05-26 3.64 3.68 3.60 3.65 3.2M
2021-05-25 3.60 3.68 3.60 3.63 4.7M
2021-05-24 3.50 3.69 3.48 3.67 4.8M
2021-05-21 3.58 3.61 3.53 3.53 3.3M
2021-05-20 3.58 3.64 3.39 3.60 6.0M
2021-05-19 3.57 3.63 3.55 3.57 3.9M
2021-05-18 3.51 3.68 3.50 3.54 5.2M
2021-05-17 3.79 3.81 3.61 3.62 10.9M
2021-05-14 3.90 3.90 3.71 3.80 25.9M
2021-05-13 3.71 3.71 3.71 3.71 1.3M
2021-05-12 3.50 3.53 3.40 3.53 7.2M
2021-05-11 3.04 3.36 3.04 3.36 26.3M
2021-05-10 3.20 3.20 3.20 3.20 3.5M
2021-05-07 3.37 3.37 3.37 3.37 2.2M
2021-05-06 3.55 3.55 3.55 3.55 1.4M
2021-04-30 3.74 3.74 3.74 3.74 1.6M
2021-04-28 3.71 4.05 3.63 3.94 32.6M
2021-04-27 3.87 3.88 3.69 3.71 13.4M
2021-04-26 3.75 3.90 3.75 3.86 14.3M
2021-04-23 3.77 3.83 3.70 3.73 14.1M
2021-04-22 3.82 3.91 3.77 3.81 10.9M
2021-04-21 3.93 3.94 3.82 3.83 12.2M
2021-04-20 4.06 4.11 3.94 3.95 19.9M
2021-04-19 3.86 4.19 3.86 4.06 32.9M
2021-04-16 3.69 3.94 3.69 3.86 19.3M
2021-04-15 3.76 3.79 3.66 3.69 11.1M
2021-04-14 3.73 3.81 3.73 3.80 9.0M
2021-04-13 3.87 3.88 3.72 3.73 15.1M
2021-04-12 3.86 3.97 3.83 3.88 13.7M
2021-04-09 3.90 3.98 3.87 3.88 16.1M
2021-04-08 4.07 4.11 3.92 3.99 28.3M
2021-04-07 4.00 4.20 3.86 4.08 38.7M
2021-04-06 3.98 4.02 3.81 3.96 32.9M
2021-04-02 3.92 4.30 3.92 4.05 47.0M
2021-04-01 3.75 4.20 3.75 4.00 62.5M
2021-03-31 3.50 3.87 3.50 3.87 32.4M
2021-03-30 3.72 3.72 3.50 3.52 24.9M
2021-03-29 3.85 3.86 3.71 3.72 19.0M
2021-03-26 3.81 3.90 3.65 3.85 24.0M
2021-03-25 3.77 4.00 3.75 3.81 27.0M
2021-03-24 4.00 4.07 3.74 3.75 40.3M
2021-03-23 4.25 4.29 4.13 4.14 31.5M
2021-03-22 4.34 4.45 4.25 4.29 40.3M
2021-03-19 4.42 4.66 4.17 4.48 60.4M
2021-03-18 4.71 4.98 4.43 4.45 84.3M
2021-03-17 4.16 4.70 4.10 4.70 93.2M
2021-03-16 4.07 4.37 3.85 4.27 57.0M
2021-03-15 4.11 4.26 4.00 4.06 38.3M
2021-03-12 4.21 4.44 4.00 4.27 59.0M
2021-03-11 3.95 4.35 3.94 4.17 64.5M
2021-03-10 4.39 4.82 4.07 4.37 98.2M
2021-03-09 4.00 4.38 3.98 4.38 51.2M
2021-03-08 3.65 3.98 3.46 3.98 65.8M
2021-03-05 3.67 3.95 3.46 3.62 48.2M
2021-03-04 3.77 4.06 3.77 3.77 68.8M
2021-03-03 3.53 4.30 3.53 4.19 77.2M
2021-03-02 3.97 4.18 3.92 3.92 37.8M
2021-03-01 4.05 4.47 3.85 4.35 82.5M
2021-02-26 3.70 4.06 3.43 4.06 65.8M
2021-02-25 3.30 3.69 3.21 3.69 58.7M
2021-02-24 3.12 3.37 3.10 3.35 37.8M
2021-02-23 3.65 3.65 3.15 3.25 68.8M
2021-02-22 3.14 3.36 3.14 3.36 18.4M
2021-02-19 2.79 3.05 2.74 3.05 39.6M
2021-02-18 2.53 2.77 2.53 2.77 24.4M
2021-02-10 2.49 2.54 2.49 2.52 10.3M
2021-02-09 2.56 2.56 2.45 2.52 14.0M
2021-02-08 2.51 2.61 2.47 2.56 13.8M
2021-02-05 2.57 2.69 2.54 2.57 15.9M
2021-02-04 2.67 2.68 2.55 2.59 26.1M
2021-02-03 2.55 2.83 2.55 2.76 48.6M
2021-02-02 2.71 2.75 2.57 2.57 24.7M
2021-02-01 2.59 2.84 2.56 2.72 43.3M
2021-01-29 2.87 2.88 2.59 2.64 51.5M
2021-01-28 2.94 3.04 2.87 2.88 24.9M
2021-01-27 3.06 3.06 2.98 3.00 16.1M
2021-01-26 2.95 3.10 2.91 3.10 19.3M
2021-01-25 3.15 3.17 3.00 3.01 21.9M
2021-01-22 3.31 3.34 3.17 3.19 18.0M
2021-01-21 3.31 3.40 3.28 3.34 17.1M
2021-01-20 3.38 3.43 3.30 3.31 20.2M
2021-01-19 3.35 3.43 3.23 3.41 28.9M
2021-01-18 3.28 3.43 3.21 3.31 30.5M
2021-01-15 3.12 3.38 3.08 3.24 37.2M
2021-01-14 3.17 3.24 3.01 3.11 39.4M
2021-01-13 3.37 3.45 3.21 3.25 42.3M
2021-01-12 3.49 3.54 3.33 3.33 41.8M
2021-01-11 3.70 4.11 3.70 3.70 69.5M
2021-01-08 4.11 4.11 4.11 4.11 3.6M
2021-01-07 4.57 4.57 4.57 4.57 6.5M
2021-01-06 5.30 5.34 5.08 5.08 23.7M
2021-01-05 5.64 5.75 5.64 5.64 71.4M
2021-01-04 6.27 6.27 6.27 6.27 0.9M