Shanxi Taigang Stainless Steel Co Ltd (000825)

000825
🏛️ 중국 →
3.96
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 7.08 7.14 7.02 7.04 77.5M
2021-12-30 7.14 7.21 7.09 7.12 45.8M
2021-12-29 7.10 7.16 7.07 7.10 36.8M
2021-12-28 7.15 7.18 7.05 7.10 55.4M
2021-12-27 7.23 7.25 7.11 7.15 40.1M
2021-12-24 7.47 7.47 7.22 7.23 73.5M
2021-12-23 7.38 7.54 7.28 7.50 97.0M
2021-12-22 7.40 7.43 7.30 7.34 55.5M
2021-12-21 7.33 7.45 7.25 7.43 56.8M
2021-12-20 7.45 7.63 7.28 7.29 77.8M
2021-12-17 7.77 7.78 7.49 7.51 111.8M
2021-12-16 7.11 7.65 7.11 7.61 224.0M
2021-12-15 7.07 7.19 7.06 7.11 53.8M
2021-12-14 7.31 7.31 7.06 7.10 109.7M
2021-12-13 7.40 7.45 7.31 7.33 77.1M
2021-12-10 7.37 7.47 7.28 7.41 68.9M
2021-12-09 7.38 7.46 7.34 7.39 61.6M
2021-12-08 7.47 7.49 7.34 7.44 74.7M
2021-12-07 7.47 7.59 7.26 7.49 101.7M
2021-12-06 7.45 7.68 7.37 7.39 120.2M
2021-12-03 7.31 7.49 7.17 7.37 93.1M
2021-12-02 7.23 7.38 7.20 7.33 76.2M
2021-12-01 7.18 7.32 7.10 7.30 68.1M
2021-11-30 7.26 7.36 7.13 7.17 77.7M
2021-11-29 7.20 7.34 7.13 7.24 88.0M
2021-11-26 7.11 7.55 7.04 7.46 129.7M
2021-11-25 7.48 7.48 7.15 7.16 98.7M
2021-11-24 8.09 8.12 7.86 7.99 101.2M
2021-11-23 7.94 8.23 7.93 8.08 128.2M
2021-11-22 7.88 8.04 7.65 7.92 120.9M
2021-11-19 7.54 7.88 7.44 7.80 153.2M
2021-11-18 7.41 7.56 7.38 7.44 75.7M
2021-11-17 7.23 7.48 7.20 7.42 67.5M
2021-11-16 7.45 7.48 7.21 7.24 75.5M
2021-11-15 7.33 7.43 7.24 7.39 57.1M
2021-11-12 7.53 7.56 7.36 7.38 95.5M
2021-11-11 7.26 7.80 7.13 7.57 176.7M
2021-11-10 7.08 7.20 6.92 7.16 106.5M
2021-11-09 7.24 7.26 7.11 7.16 60.1M
2021-11-08 7.15 7.38 7.15 7.22 86.3M
2021-11-05 7.34 7.37 7.06 7.09 106.8M
2021-11-04 7.53 7.58 7.38 7.42 78.3M
2021-11-03 7.44 7.60 7.29 7.56 95.6M
2021-11-02 7.80 7.88 7.22 7.36 172.1M
2021-11-01 7.70 7.97 7.65 7.86 123.8M
2021-10-29 7.58 7.71 7.51 7.70 107.9M
2021-10-28 7.70 7.75 7.40 7.50 132.1M
2021-10-27 7.96 8.04 7.65 7.81 130.4M
2021-10-26 8.05 8.20 7.93 8.00 127.5M
2021-10-25 7.93 8.13 7.80 8.05 134.4M
2021-10-22 8.38 8.43 7.92 7.96 282.7M
2021-10-21 8.36 8.77 8.36 8.54 289.4M
2021-10-20 8.19 8.32 7.93 8.23 200.3M
2021-10-19 8.21 8.39 8.07 8.38 157.3M
2021-10-18 8.16 8.34 8.06 8.29 134.7M
2021-10-15 8.33 8.34 8.02 8.21 137.4M
2021-10-14 8.38 8.50 8.07 8.29 141.3M
2021-10-13 8.27 8.47 8.15 8.32 153.5M
2021-10-12 8.93 9.01 8.21 8.26 269.9M
2021-10-11 9.29 9.39 8.90 9.12 99.4M
2021-10-08 9.98 10.05 9.25 9.44 125.5M
2021-09-30 9.98 10.03 9.50 9.71 155.1M
2021-09-29 10.68 10.77 9.70 9.88 132.5M
2021-09-28 11.03 11.03 10.52 10.70 104.4M
2021-09-27 11.35 11.49 10.70 10.81 143.5M
2021-09-24 11.72 12.04 11.40 11.46 160.7M
2021-09-23 12.93 13.05 11.70 12.01 208.6M
2021-09-22 12.27 12.72 11.86 12.70 198.3M
2021-09-17 13.19 13.40 11.71 12.43 278.1M
2021-09-16 12.70 13.19 12.51 13.00 281.1M
2021-09-15 12.72 12.72 11.51 11.99 198.0M
2021-09-14 12.65 12.97 11.83 12.06 251.4M
2021-09-13 12.61 13.26 12.55 13.00 176.7M
2021-09-10 12.72 13.25 12.63 12.80 237.6M
2021-09-09 11.52 12.68 11.46 12.68 213.4M
2021-09-08 11.25 11.75 11.14 11.53 185.4M
2021-09-07 11.09 11.74 11.00 11.54 310.9M
2021-09-06 10.46 11.01 10.45 11.01 297.5M
2021-09-03 9.80 10.30 9.42 10.01 222.8M
2021-09-02 9.10 9.73 8.94 9.56 176.9M
2021-09-01 10.12 10.45 9.21 9.32 270.1M
2021-08-31 9.39 10.13 9.32 10.11 243.3M
2021-08-30 9.13 9.40 8.95 9.32 163.2M
2021-08-27 8.96 9.06 8.62 8.95 149.4M
2021-08-26 8.96 9.33 8.92 9.18 143.7M
2021-08-25 8.90 9.04 8.64 9.01 107.3M
2021-08-24 8.71 9.03 8.59 8.87 126.1M
2021-08-23 8.70 8.94 8.54 8.67 117.5M
2021-08-20 8.41 8.70 8.31 8.63 106.5M
2021-08-19 8.66 8.67 8.18 8.52 164.5M
2021-08-18 8.91 9.05 8.76 8.88 78.9M
2021-08-17 9.26 9.37 8.83 8.92 103.4M
2021-08-16 9.66 9.72 9.18 9.22 104.3M
2021-08-13 9.80 9.90 9.53 9.57 118.0M
2021-08-12 9.32 10.20 9.25 10.01 155.4M
2021-08-11 9.13 9.44 8.98 9.41 123.1M
2021-08-10 9.11 9.11 8.85 8.95 74.8M
2021-08-09 8.99 9.23 8.85 9.07 84.8M
2021-08-06 8.94 9.30 8.91 9.03 107.5M
2021-08-05 9.18 9.18 8.84 8.93 101.2M
2021-08-04 8.80 9.28 8.64 9.25 166.5M
2021-08-03 8.98 9.25 8.58 8.65 182.1M
2021-08-02 9.68 9.79 9.21 9.21 153.8M
2021-07-30 9.99 10.50 9.87 10.23 209.0M
2021-07-29 9.90 9.94 9.50 9.83 136.5M
2021-07-28 9.62 9.94 9.08 9.50 171.3M
2021-07-27 10.44 10.84 9.67 9.67 242.7M
2021-07-26 10.48 10.72 10.13 10.31 179.9M
2021-07-23 10.08 10.62 10.01 10.19 249.0M
2021-07-22 9.02 9.79 8.97 9.79 164.6M
2021-07-21 9.10 9.16 8.68 8.90 132.2M
2021-07-20 8.66 8.95 8.44 8.91 165.9M
2021-07-19 9.26 9.36 8.96 9.08 195.8M
2021-07-16 8.73 9.39 8.60 9.13 336.8M
2021-07-15 7.70 8.55 7.64 8.55 293.3M
2021-07-14 7.70 8.10 7.67 7.77 158.7M
2021-07-13 7.43 7.71 7.23 7.62 138.7M
2021-07-12 7.33 7.79 7.33 7.40 193.8M
2021-07-09 6.77 7.21 6.61 7.15 159.4M
2021-07-08 7.01 7.08 6.73 6.78 121.7M
2021-07-07 6.81 6.95 6.81 6.93 91.8M
2021-07-06 7.21 7.22 6.75 6.91 155.6M
2021-07-05 7.35 7.37 7.12 7.16 88.9M
2021-07-02 7.15 7.38 7.08 7.31 95.6M
2021-07-01 7.70 7.79 7.16 7.21 149.9M
2021-06-30 7.70 7.72 7.40 7.49 78.6M
2021-06-29 7.84 7.85 7.51 7.52 101.3M
2021-06-28 7.72 7.99 7.63 7.83 106.0M
2021-06-25 7.50 7.84 7.41 7.79 148.6M
2021-06-24 7.34 7.64 7.30 7.38 103.1M
2021-06-23 7.31 7.48 7.17 7.41 114.2M
2021-06-22 7.08 7.33 6.96 7.26 155.6M
2021-06-21 6.89 7.13 6.86 7.01 136.4M
2021-06-18 6.76 6.82 6.49 6.76 93.2M
2021-06-17 6.86 7.00 6.71 6.76 90.9M
2021-06-16 7.10 7.15 6.83 6.88 91.4M
2021-06-15 7.50 7.57 7.05 7.09 146.9M
2021-06-11 7.41 7.68 7.30 7.50 145.9M
2021-06-10 7.09 7.37 6.93 7.24 146.7M
2021-06-09 6.68 7.19 6.65 7.01 181.8M
2021-06-08 6.61 6.84 6.49 6.66 107.9M
2021-06-07 6.70 6.82 6.60 6.66 79.2M
2021-06-04 6.85 6.89 6.65 6.75 134.1M
2021-06-03 6.48 7.15 6.46 7.01 237.7M
2021-06-02 6.68 6.68 6.47 6.50 117.1M
2021-06-01 6.60 6.94 6.35 6.90 180.4M
2021-05-31 6.68 6.81 6.52 6.61 98.8M
2021-05-28 6.96 7.08 6.61 6.66 159.2M
2021-05-27 6.66 6.84 6.65 6.73 108.4M
2021-05-26 6.60 6.74 6.53 6.63 93.1M
2021-05-25 6.50 6.75 6.37 6.69 150.9M
2021-05-24 6.40 6.63 6.33 6.44 121.8M
2021-05-21 6.44 6.77 6.31 6.66 204.6M
2021-05-20 6.48 6.54 6.21 6.44 253.1M
2021-05-19 7.00 7.05 6.86 6.90 124.9M
2021-05-18 7.21 7.25 6.95 7.11 121.7M
2021-05-17 7.17 7.26 7.00 7.07 152.3M
2021-05-14 7.56 7.61 7.04 7.15 167.0M
2021-05-13 7.87 7.89 7.25 7.30 193.8M
2021-05-12 8.21 8.34 7.71 7.88 214.6M
2021-05-11 8.01 8.54 7.90 8.13 267.9M
2021-05-10 8.10 8.25 7.67 8.06 282.1M
2021-05-07 7.38 7.71 7.30 7.67 357.3M
2021-05-06 6.60 7.01 6.60 7.01 176.8M
2021-04-30 6.34 6.51 6.25 6.37 133.0M
2021-04-29 6.41 6.45 6.18 6.37 141.3M
2021-04-28 6.28 6.53 6.16 6.47 184.2M
2021-04-27 6.21 6.50 5.95 6.33 176.1M
2021-04-26 6.10 6.32 6.00 6.05 195.5M
2021-04-23 5.70 6.07 5.69 5.92 184.8M
2021-04-22 5.80 6.08 5.80 5.87 164.2M
2021-04-21 6.05 6.09 5.63 5.83 186.2M
2021-04-20 6.13 6.42 6.03 6.05 206.6M
2021-04-19 6.33 6.36 6.10 6.12 227.5M
2021-04-16 5.73 6.38 5.67 6.38 317.9M
2021-04-15 5.64 5.99 5.59 5.80 219.9M
2021-04-14 5.51 5.83 5.51 5.66 235.1M
2021-04-13 5.72 5.79 5.42 5.62 261.5M
2021-04-12 5.50 6.18 5.44 5.89 406.5M
2021-04-09 5.49 5.89 5.14 5.89 372.8M
2021-04-08 5.07 5.46 5.01 5.35 316.5M
2021-04-07 4.71 5.00 4.66 4.96 143.2M
2021-04-06 4.77 4.93 4.75 4.75 74.3M
2021-04-02 4.80 4.83 4.66 4.75 80.6M
2021-04-01 4.53 5.00 4.51 4.87 157.6M
2021-03-31 4.69 4.84 4.53 4.57 99.7M
2021-03-30 4.61 4.79 4.53 4.70 92.7M
2021-03-29 4.64 4.86 4.60 4.67 118.0M
2021-03-26 4.54 4.62 4.44 4.56 83.5M
2021-03-25 4.46 4.57 4.42 4.46 91.4M
2021-03-24 4.80 4.81 4.46 4.47 159.1M
2021-03-23 5.16 5.23 4.82 4.86 153.9M
2021-03-22 5.32 5.54 5.13 5.24 195.8M
2021-03-19 4.95 5.43 4.95 5.23 253.8M
2021-03-18 4.63 5.14 4.58 5.00 206.0M
2021-03-17 4.82 4.82 4.58 4.67 136.0M
2021-03-16 4.81 4.93 4.64 4.89 174.3M
2021-03-15 4.88 5.17 4.81 4.93 253.1M
2021-03-12 4.81 5.26 4.73 4.85 326.2M
2021-03-11 4.40 4.86 4.35 4.86 335.8M
2021-03-10 4.45 4.69 4.31 4.42 248.0M
2021-03-09 4.34 4.73 4.29 4.73 312.8M
2021-03-08 3.94 4.30 3.94 4.30 114.5M
2021-03-05 3.98 3.98 3.87 3.91 63.5M
2021-03-04 4.04 4.17 4.01 4.06 101.8M
2021-03-03 3.93 4.09 3.93 4.06 77.9M
2021-03-02 4.00 4.01 3.88 3.90 42.8M
2021-03-01 3.89 3.99 3.85 3.97 54.8M
2021-02-26 3.93 3.97 3.86 3.86 52.7M
2021-02-25 4.02 4.10 3.98 3.99 58.9M
2021-02-24 4.00 4.06 3.93 3.96 59.2M
2021-02-23 3.98 4.13 3.94 4.03 97.4M
2021-02-22 3.88 4.17 3.87 4.00 149.0M
2021-02-19 3.67 3.82 3.66 3.80 40.8M
2021-02-18 3.63 3.70 3.62 3.68 32.8M
2021-02-10 3.55 3.59 3.53 3.58 15.1M
2021-02-09 3.53 3.57 3.52 3.56 10.4M
2021-02-08 3.49 3.54 3.49 3.53 9.3M
2021-02-05 3.54 3.56 3.48 3.49 13.6M
2021-02-04 3.55 3.56 3.47 3.54 20.3M
2021-02-03 3.58 3.61 3.53 3.53 19.6M
2021-02-02 3.61 3.64 3.58 3.59 13.0M
2021-02-01 3.57 3.62 3.54 3.62 15.9M
2021-01-29 3.63 3.65 3.55 3.56 26.0M
2021-01-28 3.74 3.75 3.60 3.62 50.2M
2021-01-27 3.84 3.84 3.76 3.78 31.1M
2021-01-26 3.81 3.88 3.78 3.84 40.9M
2021-01-25 3.73 3.84 3.69 3.81 48.6M
2021-01-22 3.79 3.79 3.70 3.72 26.6M
2021-01-21 3.76 3.82 3.74 3.77 36.7M
2021-01-20 3.70 3.87 3.70 3.79 45.8M
2021-01-19 3.74 3.75 3.70 3.71 24.7M
2021-01-18 3.74 3.77 3.72 3.75 23.3M
2021-01-15 3.79 3.84 3.73 3.75 33.0M
2021-01-14 3.79 3.84 3.76 3.80 36.1M
2021-01-13 3.74 3.87 3.71 3.81 49.4M
2021-01-12 3.68 3.76 3.68 3.74 32.2M
2021-01-11 3.75 3.81 3.69 3.70 54.4M
2021-01-08 3.80 3.83 3.71 3.80 98.9M
2021-01-07 3.68 4.02 3.67 3.90 156.7M
2021-01-06 3.67 3.69 3.63 3.65 18.0M
2021-01-05 3.64 3.68 3.60 3.67 24.2M
2021-01-04 3.62 3.66 3.58 3.64 23.8M