Tangshan Sanyou Chemical Industries Co Ltd (600409)

600409
🏛️ 중국 →
5.54
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 5.50 5.54 5.45 5.49 12.5M
2023-12-28 5.37 5.49 5.35 5.46 14.9M
2023-12-27 5.39 5.40 5.31 5.37 8.7M
2023-12-26 5.36 5.46 5.33 5.37 15.6M
2023-12-25 5.33 5.39 5.30 5.37 11.8M
2023-12-22 5.30 5.39 5.23 5.34 13.7M
2023-12-21 5.30 5.32 5.21 5.30 12.1M
2023-12-20 5.33 5.40 5.29 5.29 13.2M
2023-12-19 5.32 5.35 5.27 5.31 10.3M
2023-12-18 5.41 5.42 5.30 5.31 16.0M
2023-12-15 5.43 5.49 5.41 5.43 10.2M
2023-12-14 5.44 5.48 5.42 5.43 10.6M
2023-12-13 5.49 5.50 5.40 5.41 15.9M
2023-12-12 5.49 5.52 5.41 5.50 21.5M
2023-12-11 5.52 5.52 5.28 5.49 42.5M
2023-12-08 5.57 5.60 5.52 5.56 31.2M
2023-12-07 5.59 5.60 5.46 5.57 18.0M
2023-12-06 5.55 5.59 5.50 5.55 13.3M
2023-12-05 5.64 5.72 5.55 5.55 16.0M
2023-12-04 5.60 5.75 5.57 5.63 19.9M
2023-12-01 5.57 5.59 5.52 5.57 9.9M
2023-11-30 5.59 5.61 5.50 5.54 11.9M
2023-11-29 5.64 5.67 5.59 5.59 13.9M
2023-11-28 5.66 5.68 5.57 5.66 16.4M
2023-11-27 5.68 5.75 5.65 5.70 15.7M
2023-11-24 5.65 5.71 5.60 5.63 10.5M
2023-11-23 5.66 5.69 5.61 5.68 13.0M
2023-11-22 5.67 5.71 5.65 5.65 13.1M
2023-11-21 5.65 5.72 5.65 5.67 18.5M
2023-11-20 5.65 5.68 5.60 5.65 13.6M
2023-11-17 5.63 5.68 5.60 5.66 8.0M
2023-11-16 5.69 5.70 5.63 5.65 10.2M
2023-11-15 5.63 5.72 5.63 5.70 18.6M
2023-11-14 5.60 5.64 5.57 5.60 15.4M
2023-11-13 5.68 5.72 5.53 5.62 27.2M
2023-11-10 5.77 5.85 5.58 5.66 36.3M
2023-11-09 5.59 5.67 5.59 5.63 10.9M
2023-11-08 5.67 5.69 5.58 5.60 15.6M
2023-11-07 5.70 5.70 5.61 5.66 17.0M
2023-11-06 5.80 5.84 5.67 5.69 27.6M
2023-11-03 5.82 5.87 5.77 5.77 10.2M
2023-11-02 5.88 5.91 5.81 5.83 9.7M
2023-11-01 5.80 5.88 5.74 5.85 20.4M
2023-10-31 5.77 5.82 5.72 5.78 15.3M
2023-10-30 5.58 5.80 5.58 5.75 24.3M
2023-10-27 5.51 5.64 5.45 5.61 15.8M
2023-10-26 5.54 5.56 5.44 5.52 11.1M
2023-10-25 5.63 5.64 5.54 5.57 9.0M
2023-10-24 5.39 5.49 5.38 5.48 12.5M
2023-10-23 5.55 5.57 5.32 5.35 18.7M
2023-10-20 5.56 5.66 5.51 5.59 9.5M
2023-10-19 5.60 5.71 5.57 5.58 11.9M
2023-10-18 5.70 5.70 5.60 5.62 5.9M
2023-10-17 5.67 5.72 5.66 5.69 6.6M
2023-10-16 5.70 5.74 5.66 5.70 6.9M
2023-10-13 5.75 5.75 5.68 5.72 6.9M
2023-10-12 5.72 5.78 5.66 5.76 9.4M
2023-10-11 5.67 5.75 5.64 5.70 12.5M
2023-10-10 5.60 5.71 5.60 5.65 17.1M
2023-10-09 5.93 5.93 5.55 5.58 34.1M
2023-09-28 5.92 5.95 5.85 5.92 13.8M
2023-09-27 5.90 5.94 5.81 5.91 18.9M
2023-09-26 6.09 6.11 5.87 5.88 24.7M
2023-09-25 6.12 6.18 6.08 6.10 11.6M
2023-09-22 6.14 6.17 6.08 6.11 16.5M
2023-09-21 6.08 6.23 6.08 6.14 14.5M
2023-09-20 6.20 6.25 6.13 6.14 12.4M
2023-09-19 6.11 6.25 6.11 6.24 21.6M
2023-09-18 6.15 6.15 6.02 6.12 14.1M
2023-09-15 6.26 6.28 6.11 6.15 19.8M
2023-09-14 6.12 6.26 6.09 6.25 21.8M
2023-09-13 6.13 6.24 6.11 6.13 9.0M
2023-09-12 6.17 6.19 6.13 6.17 10.8M
2023-09-11 6.18 6.29 6.16 6.17 19.3M
2023-09-08 6.10 6.22 6.10 6.18 17.6M
2023-09-07 6.14 6.18 6.10 6.13 16.6M
2023-09-06 6.16 6.18 6.06 6.15 14.7M
2023-09-05 6.28 6.28 6.12 6.13 24.1M
2023-09-04 6.08 6.35 6.08 6.32 54.4M
2023-09-01 5.85 6.08 5.84 6.06 38.2M
2023-08-31 5.88 5.89 5.80 5.81 12.5M
2023-08-30 5.94 6.02 5.82 5.87 18.9M
2023-08-29 5.97 5.98 5.84 5.91 28.9M
2023-08-28 6.10 6.18 5.92 5.95 30.2M
2023-08-25 5.91 6.00 5.85 5.87 13.5M
2023-08-24 5.84 6.02 5.80 5.94 16.9M
2023-08-23 5.99 6.00 5.84 5.84 16.0M
2023-08-22 5.92 6.08 5.90 5.99 20.3M
2023-08-21 6.06 6.08 5.91 5.93 21.3M
2023-08-18 6.11 6.19 6.02 6.04 25.3M
2023-08-17 5.79 6.11 5.75 6.08 41.1M
2023-08-16 5.86 5.87 5.80 5.80 9.4M
2023-08-15 5.88 5.93 5.80 5.87 11.5M
2023-08-14 5.89 5.93 5.78 5.91 17.1M
2023-08-11 6.04 6.05 5.89 5.91 19.0M
2023-08-10 6.00 6.07 5.98 6.05 13.7M
2023-08-09 5.93 6.18 5.90 6.00 27.1M
2023-08-08 5.97 5.97 5.83 5.93 17.6M
2023-08-07 6.12 6.12 5.89 5.94 37.7M
2023-08-04 6.10 6.18 6.10 6.13 17.9M
2023-08-03 6.09 6.13 6.03 6.10 15.6M
2023-08-02 6.12 6.16 6.09 6.12 10.9M
2023-08-01 6.10 6.21 6.07 6.13 20.3M
2023-07-31 6.10 6.20 6.07 6.10 18.6M
2023-07-28 5.95 6.13 5.88 6.10 30.6M
2023-07-27 6.00 6.08 5.95 5.96 29.9M
2023-07-26 6.00 6.10 5.98 6.00 49.1M
2023-07-25 5.83 5.90 5.81 5.89 18.5M
2023-07-24 5.84 5.87 5.77 5.81 19.7M
2023-07-21 5.79 5.96 5.77 5.87 27.7M
2023-07-20 5.87 5.89 5.78 5.79 20.1M
2023-07-19 5.70 5.83 5.70 5.79 21.0M
2023-07-18 5.64 5.73 5.61 5.70 14.7M
2023-07-17 5.77 5.79 5.62 5.66 18.9M
2023-07-14 5.78 5.92 5.70 5.79 31.3M
2023-07-13 5.70 5.72 5.66 5.71 12.2M
2023-07-12 5.74 5.83 5.66 5.67 16.9M
2023-07-11 5.61 5.77 5.59 5.74 27.5M
2023-07-10 5.56 5.61 5.54 5.57 9.8M
2023-07-07 5.54 5.56 5.46 5.56 11.5M
2023-07-06 5.54 5.54 5.48 5.52 11.2M
2023-07-05 5.51 5.56 5.47 5.55 11.9M
2023-07-04 5.55 5.57 5.46 5.48 11.8M
2023-07-03 5.46 5.56 5.44 5.54 16.0M
2023-06-30 5.38 5.46 5.37 5.45 11.2M
2023-06-29 5.39 5.42 5.36 5.39 8.8M
2023-06-28 5.39 5.43 5.33 5.40 13.6M
2023-06-27 5.21 5.39 5.21 5.38 14.7M
2023-06-26 5.23 5.27 5.20 5.21 8.8M
2023-06-21 5.30 5.34 5.27 5.27 8.7M
2023-06-20 5.46 5.47 5.32 5.33 17.0M
2023-06-19 5.40 5.51 5.34 5.46 27.1M
2023-06-16 5.28 5.42 5.28 5.37 16.7M
2023-06-15 5.24 5.30 5.21 5.29 12.0M
2023-06-14 5.19 5.33 5.18 5.28 21.8M
2023-06-13 5.35 5.37 5.26 5.32 11.5M
2023-06-12 5.36 5.37 5.32 5.35 9.3M
2023-06-09 5.37 5.38 5.32 5.34 11.0M
2023-06-08 5.33 5.38 5.32 5.38 7.0M
2023-06-07 5.40 5.41 5.31 5.33 9.6M
2023-06-06 5.45 5.46 5.37 5.39 9.8M
2023-06-05 5.51 5.54 5.40 5.45 12.3M
2023-06-02 5.31 5.49 5.31 5.49 21.5M
2023-06-01 5.24 5.35 5.24 5.31 15.0M
2023-05-31 5.31 5.36 5.23 5.24 14.8M
2023-05-30 5.46 5.46 5.24 5.36 21.6M
2023-05-29 5.43 5.48 5.41 5.46 11.2M
2023-05-26 5.44 5.46 5.35 5.41 11.2M
2023-05-25 5.52 5.55 5.37 5.44 16.5M
2023-05-24 5.54 5.56 5.46 5.54 8.2M
2023-05-23 5.53 5.62 5.51 5.56 11.8M
2023-05-22 5.47 5.55 5.45 5.54 10.3M
2023-05-19 5.55 5.56 5.45 5.48 15.2M
2023-05-18 5.64 5.67 5.57 5.57 13.0M
2023-05-17 5.63 5.68 5.63 5.65 7.1M
2023-05-16 5.67 5.69 5.64 5.66 8.0M
2023-05-15 5.66 5.69 5.61 5.69 12.4M
2023-05-12 5.73 5.73 5.65 5.66 10.4M
2023-05-11 5.73 5.75 5.69 5.74 8.0M
2023-05-10 5.75 5.79 5.69 5.72 13.6M
2023-05-09 5.87 5.88 5.74 5.76 26.0M
2023-05-08 5.69 5.94 5.68 5.88 33.8M
2023-05-05 5.69 5.75 5.59 5.69 22.9M
2023-05-04 5.79 5.79 5.68 5.72 25.1M
2023-04-28 5.79 5.82 5.68 5.78 34.6M
2023-04-27 6.01 6.02 5.91 5.95 12.9M
2023-04-26 5.96 6.04 5.88 6.01 14.3M
2023-04-25 6.06 6.07 5.83 5.91 14.8M
2023-04-24 6.11 6.13 6.01 6.02 13.0M
2023-04-21 6.28 6.28 6.10 6.10 15.6M
2023-04-20 6.40 6.43 6.26 6.27 14.2M
2023-04-19 6.50 6.51 6.38 6.39 12.1M
2023-04-18 6.50 6.53 6.48 6.50 10.1M
2023-04-17 6.39 6.52 6.38 6.50 16.5M
2023-04-14 6.50 6.50 6.40 6.40 14.7M
2023-04-13 6.52 6.52 6.44 6.49 9.6M
2023-04-12 6.50 6.56 6.48 6.51 9.3M
2023-04-11 6.50 6.51 6.44 6.50 10.1M
2023-04-10 6.51 6.58 6.48 6.52 10.2M
2023-04-07 6.48 6.54 6.47 6.50 7.7M
2023-04-06 6.52 6.53 6.46 6.48 7.2M
2023-04-04 6.60 6.60 6.49 6.52 10.0M
2023-04-03 6.59 6.63 6.53 6.61 11.1M
2023-03-31 6.46 6.59 6.43 6.59 12.4M
2023-03-30 6.42 6.45 6.35 6.43 7.9M
2023-03-29 6.48 6.51 6.40 6.41 11.8M
2023-03-28 6.54 6.60 6.48 6.50 11.3M
2023-03-27 6.61 6.62 6.51 6.52 10.8M
2023-03-24 6.63 6.66 6.59 6.61 10.0M
2023-03-23 6.63 6.63 6.57 6.62 8.5M
2023-03-22 6.62 6.67 6.60 6.63 9.8M
2023-03-21 6.55 6.62 6.55 6.60 9.6M
2023-03-20 6.59 6.64 6.53 6.55 9.9M
2023-03-17 6.59 6.68 6.57 6.57 12.8M
2023-03-16 6.64 6.71 6.54 6.57 12.2M
2023-03-15 6.66 6.73 6.65 6.67 10.0M
2023-03-14 6.72 6.76 6.60 6.62 11.7M
2023-03-13 6.77 6.81 6.67 6.71 14.7M
2023-03-10 6.95 6.95 6.78 6.78 15.2M
2023-03-09 6.90 6.99 6.88 6.95 9.0M
2023-03-08 6.90 6.95 6.85 6.90 14.1M
2023-03-07 7.03 7.09 6.92 6.94 13.8M
2023-03-06 7.07 7.11 6.97 7.01 16.2M
2023-03-03 7.13 7.16 7.06 7.10 11.2M
2023-03-02 7.13 7.16 7.09 7.11 12.3M
2023-03-01 7.13 7.16 7.11 7.16 11.3M
2023-02-28 7.17 7.20 7.06 7.15 10.4M
2023-02-27 7.13 7.23 7.12 7.18 12.7M
2023-02-24 7.19 7.25 7.11 7.21 15.3M
2023-02-23 7.33 7.33 7.15 7.22 13.0M
2023-02-22 7.28 7.34 7.23 7.28 11.6M
2023-02-21 7.26 7.40 7.25 7.32 25.4M
2023-02-20 7.05 7.27 7.04 7.24 32.4M
2023-02-17 6.97 7.10 6.96 7.04 18.5M
2023-02-16 7.16 7.19 6.90 6.97 18.8M
2023-02-15 7.22 7.29 7.14 7.19 19.4M
2023-02-14 7.04 7.18 6.99 7.18 24.9M
2023-02-13 6.98 7.02 6.93 7.00 13.7M
2023-02-10 6.99 7.01 6.90 6.96 9.1M
2023-02-09 6.91 7.01 6.91 6.99 8.6M
2023-02-08 7.00 7.05 6.94 6.94 8.9M
2023-02-07 6.95 6.98 6.91 6.96 9.3M
2023-02-06 7.00 7.00 6.88 6.93 12.8M
2023-02-03 7.09 7.09 6.93 7.01 18.8M
2023-02-02 7.03 7.23 7.01 7.10 29.6M
2023-02-01 6.80 7.02 6.80 6.99 26.4M
2023-01-31 6.74 6.81 6.71 6.79 16.2M
2023-01-30 6.85 6.90 6.77 6.77 22.9M
2023-01-20 6.60 6.77 6.59 6.77 18.6M
2023-01-19 6.59 6.63 6.56 6.61 10.9M
2023-01-18 6.62 6.66 6.59 6.61 10.1M
2023-01-17 6.62 6.64 6.57 6.62 5.8M
2023-01-16 6.53 6.64 6.53 6.61 10.5M
2023-01-13 6.52 6.60 6.50 6.54 7.8M
2023-01-12 6.64 6.67 6.47 6.56 14.5M
2023-01-11 6.67 6.71 6.62 6.63 8.8M
2023-01-10 6.79 6.79 6.62 6.65 11.3M
2023-01-09 6.68 6.88 6.68 6.78 12.6M
2023-01-06 6.61 6.72 6.60 6.66 13.2M
2023-01-05 6.70 6.71 6.57 6.60 14.6M
2023-01-04 6.69 6.73 6.64 6.65 8.6M
2023-01-03 6.61 6.71 6.59 6.69 11.2M