Xiamen SinicTek Intelligent Technology Co Ltd (301568)

301568
🏛️ 중국 →
47.94
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
2024-12-31 36.23 36.57 34.00 34.00 3.2M
2024-12-30 37.00 37.49 36.08 36.10 3.2M
2024-12-27 37.94 38.85 37.43 37.45 5.1M
2024-12-26 37.37 38.27 37.30 38.17 6.7M
2024-12-25 36.13 37.51 35.00 37.16 4.8M
2024-12-24 36.01 36.60 34.92 36.37 3.1M
2024-12-23 37.78 38.16 35.61 35.80 4.3M
2024-12-20 36.75 39.27 36.75 37.99 6.3M
2024-12-19 36.38 37.27 36.20 37.04 4.0M
2024-12-18 35.69 36.83 34.80 36.77 4.1M
2024-12-17 36.30 36.90 35.25 35.84 3.4M
2024-12-16 36.00 37.00 35.48 36.20 2.7M
2024-12-13 36.64 36.86 35.86 36.00 3.4M
2024-12-12 37.49 37.78 36.60 36.80 4.6M
2024-12-11 37.00 38.22 36.23 37.94 6.8M
2024-12-10 36.05 38.10 35.28 37.72 9.5M
2024-12-09 35.63 35.98 34.90 35.22 2.9M
2024-12-06 35.77 36.50 34.73 35.85 3.9M
2024-12-05 35.81 36.17 35.40 35.67 5.4M
2024-12-04 35.20 36.56 34.46 35.92 6.6M
2024-12-03 34.60 36.07 34.60 35.23 5.5M
2024-12-02 33.88 35.58 33.51 34.77 4.2M
2024-11-29 32.74 33.99 32.27 33.71 4.4M
2024-11-28 33.60 33.73 32.50 32.99 4.3M
2024-11-27 32.99 33.71 32.09 33.71 1.7M
2024-11-26 33.86 34.30 33.00 33.05 1.5M
2024-11-25 33.50 34.05 32.84 33.73 1.7M
2024-11-22 35.45 35.66 33.35 33.44 2.5M
2024-11-21 36.02 36.30 35.18 35.71 2.4M
2024-11-20 36.00 36.65 35.65 36.32 2.8M
2024-11-19 34.86 36.40 34.55 36.35 2.9M
2024-11-18 39.48 39.70 33.98 34.94 4.6M
2024-11-15 38.66 40.99 38.66 39.55 4.7M
2024-11-14 40.11 40.66 39.10 39.24 3.4M
2024-11-13 38.80 40.20 37.84 40.11 3.5M
2024-11-12 40.36 40.36 38.73 39.10 4.8M
2024-11-11 39.30 41.20 39.00 40.87 5.9M
2024-11-08 39.79 40.20 39.00 39.39 4.9M
2024-11-07 38.38 39.15 37.65 39.09 4.8M
2024-11-06 38.99 41.39 38.99 39.58 7.9M
2024-11-05 38.58 40.51 38.58 39.68 8.3M
2024-11-04 35.70 37.37 35.00 37.32 3.9M
2024-11-01 37.88 38.97 36.00 36.01 5.4M
2024-10-31 35.90 37.05 35.41 36.50 3.3M
2024-10-30 36.20 36.48 35.00 35.92 2.9M
2024-10-29 38.00 38.21 36.35 36.36 3.7M
2024-10-28 37.44 38.38 36.98 38.22 3.4M
2024-10-25 38.33 39.20 37.75 37.76 4.7M
2024-10-24 37.99 38.53 36.80 38.33 4.7M
2024-10-23 38.63 39.07 37.20 38.27 7.1M
2024-10-22 37.66 41.80 37.66 40.35 11.6M
2024-10-21 34.88 41.87 34.50 39.06 12.1M
2024-10-18 32.51 35.58 32.46 34.89 5.7M
2024-10-17 33.00 33.78 32.52 32.57 3.3M
2024-10-16 32.88 33.69 32.47 32.81 3.4M
2024-10-15 35.01 35.96 33.70 33.70 5.2M
2024-10-14 34.03 35.61 32.85 35.37 5.4M
2024-10-11 36.10 36.87 33.21 34.66 7.4M
2024-10-10 42.99 42.99 37.63 37.89 11.2M
2024-10-09 35.30 45.16 34.35 43.77 15.3M
2024-10-08 38.97 38.97 33.89 37.63 7.6M
2024-09-30 29.88 33.37 29.06 32.85 6.4M
2024-09-27 27.33 29.36 27.33 28.88 3.6M
2024-09-26 26.45 27.15 26.41 27.14 2.1M
2024-09-25 26.30 27.18 26.30 26.66 2.0M
2024-09-24 25.62 26.30 25.10 26.29 1.5M
2024-09-23 25.42 25.84 25.16 25.51 1.0M
2024-09-20 25.69 25.96 25.32 25.42 0.9M
2024-09-19 25.66 26.11 25.44 25.70 1.1M
2024-09-18 26.18 26.52 24.90 25.44 1.3M
2024-09-13 26.72 26.77 25.96 26.00 1.1M
2024-09-12 27.31 27.85 26.60 26.72 1.4M
2024-09-11 27.92 28.04 27.28 27.37 1.2M
2024-09-10 27.51 28.10 26.98 27.96 1.6M
2024-09-09 27.19 27.69 26.90 27.51 1.1M
2024-09-06 28.36 28.36 27.21 27.30 2.0M
2024-09-05 29.10 29.13 27.86 28.44 2.9M
2024-09-04 28.30 29.13 28.07 29.13 3.1M
2024-09-03 27.90 29.10 27.63 28.76 2.7M
2024-09-02 28.54 29.10 27.77 27.92 2.5M
2024-08-30 28.00 29.16 27.80 28.68 3.2M
2024-08-29 27.02 28.12 27.02 27.87 2.4M
2024-08-28 27.68 28.03 26.78 27.41 2.8M
2024-08-27 30.00 30.00 27.81 27.85 4.4M
2024-08-26 29.61 30.53 28.92 30.53 4.3M
2024-08-23 29.57 30.07 27.98 29.68 5.0M
2024-08-22 30.53 31.50 29.64 30.01 5.7M
2024-08-21 31.91 35.00 31.04 31.20 9.0M
2024-08-20 32.07 33.33 30.37 32.91 8.7M
2024-08-19 28.51 33.33 28.51 31.90 8.7M
2024-08-16 29.85 33.86 29.02 33.86 8.1M
2024-08-15 26.97 28.28 26.58 28.22 2.9M
2024-08-14 26.41 26.90 26.28 26.70 0.8M
2024-08-13 26.21 26.50 25.81 26.50 0.8M
2024-08-12 26.28 26.29 25.72 25.90 0.7M
2024-08-09 26.56 26.80 26.19 26.25 0.8M
2024-08-08 26.96 26.96 25.91 26.30 1.3M
2024-08-07 26.92 27.25 26.80 26.96 1.0M
2024-08-06 27.16 27.37 26.43 27.00 1.3M
2024-08-05 27.47 28.19 26.60 26.79 1.3M
2024-08-02 28.80 29.02 27.93 27.93 1.8M
2024-08-01 28.75 29.66 28.40 29.30 2.5M
2024-07-31 28.09 28.80 27.88 28.59 1.7M
2024-07-30 27.52 28.64 27.48 28.09 1.3M
2024-07-29 27.68 27.84 27.37 27.80 0.8M
2024-07-26 26.96 27.79 26.96 27.65 0.9M
2024-07-25 26.65 27.54 26.51 26.97 1.0M
2024-07-24 27.18 27.57 26.67 26.96 0.9M
2024-07-23 28.11 28.28 27.25 27.25 1.1M
2024-07-22 27.95 28.31 27.91 28.26 0.9M
2024-07-19 27.00 28.33 27.00 28.06 1.3M
2024-07-18 27.20 27.53 26.66 27.28 1.3M
2024-07-17 28.89 29.03 27.73 27.78 1.3M
2024-07-16 28.28 28.59 27.90 28.53 0.9M
2024-07-15 28.48 28.92 27.69 28.28 1.2M
2024-07-12 29.69 30.15 28.70 28.71 1.5M
2024-07-11 29.30 30.21 29.02 29.69 1.7M
2024-07-10 28.79 29.32 28.50 28.70 1.1M
2024-07-09 27.68 28.98 27.15 28.94 1.5M
2024-07-08 28.50 28.90 27.66 27.68 1.3M
2024-07-05 28.95 29.17 27.81 28.98 1.4M
2024-07-04 29.94 30.15 28.42 28.60 1.6M
2024-07-03 30.55 30.56 29.38 29.55 1.3M
2024-07-02 31.17 31.42 30.40 30.57 1.5M
2024-07-01 31.68 31.91 30.51 31.30 1.8M
2024-06-28 31.23 32.58 31.00 31.82 2.4M
2024-06-27 31.11 32.20 30.97 31.23 2.5M
2024-06-26 29.03 31.46 28.81 31.40 2.7M
2024-06-25 29.60 29.97 28.79 29.29 1.4M
2024-06-24 30.66 31.24 29.30 29.36 1.9M
2024-06-21 32.00 32.39 30.61 31.29 2.0M
2024-06-20 32.50 33.00 31.83 31.99 2.7M
2024-06-19 33.85 33.90 32.53 32.74 4.0M
2024-06-18 32.90 34.14 32.78 34.03 5.6M
2024-06-17 32.08 32.87 31.41 32.58 3.5M
2024-06-14 31.50 32.18 30.99 31.68 2.0M
2024-06-13 31.28 32.21 31.01 31.66 2.7M
2024-06-12 30.16 31.49 30.16 31.30 2.6M
2024-06-11 29.75 30.46 28.02 30.39 2.3M
2024-06-07 28.98 29.89 28.82 29.65 2.0M
2024-06-06 29.26 30.97 28.71 28.92 3.0M
2024-06-05 30.53 30.53 29.50 29.52 1.8M
2024-06-04 31.47 31.88 29.82 30.36 2.8M
2024-06-03 31.97 32.51 31.39 31.86 2.3M
2024-05-31 30.90 32.42 30.90 31.97 2.6M
2024-05-30 31.20 31.36 30.58 30.80 1.6M
2024-05-29 30.60 32.62 30.30 31.37 2.4M
2024-05-28 31.30 32.07 30.60 30.78 2.0M
2024-05-27 31.40 31.76 30.02 31.66 2.3M
2024-05-24 33.30 33.90 31.11 31.49 4.0M
2024-05-23 33.43 35.06 33.21 34.04 5.2M
2024-05-22 32.66 33.29 32.37 33.22 2.5M
2024-05-21 31.80 32.35 31.60 32.28 1.1M
2024-05-20 32.15 32.55 31.90 32.07 1.2M
2024-05-17 31.60 32.38 31.37 32.38 1.3M
2024-05-16 31.29 32.80 31.29 31.45 1.4M
2024-05-15 31.60 32.13 30.80 31.20 1.3M
2024-05-14 30.98 33.38 30.96 31.85 2.1M
2024-05-13 32.00 32.03 30.52 30.77 1.3M
2024-05-10 33.60 33.85 31.96 32.09 1.5M
2024-05-09 33.23 33.90 33.01 33.40 1.4M
2024-05-08 34.30 34.30 32.96 32.99 1.7M
2024-05-07 34.00 34.84 33.97 34.30 1.8M
2024-05-06 34.20 34.58 33.93 34.16 1.7M
2024-04-30 34.75 34.96 34.10 34.64 1.9M
2024-04-29 34.00 34.86 33.08 34.69 2.9M
2024-04-26 33.95 35.20 33.60 35.11 2.2M
2024-04-25 34.07 34.74 33.76 33.95 1.5M
2024-04-24 32.88 34.28 32.88 34.27 1.8M
2024-04-23 32.30 33.18 32.30 32.88 1.2M
2024-04-22 33.11 33.11 31.80 32.40 1.2M
2024-04-19 33.86 33.91 32.68 33.11 1.9M
2024-04-18 34.15 34.88 33.32 33.96 2.1M
2024-04-17 31.99 34.65 31.95 34.28 3.1M
2024-04-16 36.98 37.19 29.85 31.08 3.5M
2024-04-15 37.39 38.48 36.50 37.31 2.9M
2024-04-12 36.50 37.45 36.01 36.72 1.7M
2024-04-11 36.40 37.24 36.01 36.38 1.4M
2024-04-10 37.31 38.51 36.04 36.61 2.0M
2024-04-09 36.36 37.28 36.36 37.06 1.5M
2024-04-08 37.23 37.56 36.31 36.66 1.4M
2024-04-03 38.61 38.75 37.05 37.22 2.3M
2024-04-02 40.10 40.44 38.48 38.80 2.9M
2024-04-01 39.66 40.97 38.91 40.44 4.0M
2024-03-29 37.79 39.00 37.39 38.88 2.4M
2024-03-28 36.98 38.70 35.91 38.15 2.5M
2024-03-27 39.68 40.03 36.81 36.98 3.1M
2024-03-26 42.05 42.68 39.44 39.67 3.8M
2024-03-25 41.85 43.50 40.80 42.64 3.8M
2024-03-22 42.73 43.42 42.22 42.41 3.0M
2024-03-21 44.00 44.77 42.20 43.10 4.3M
2024-03-20 43.81 44.80 43.48 44.46 4.5M
2024-03-19 45.32 47.77 44.91 44.93 7.1M
2024-03-18 46.13 46.99 44.84 46.28 7.9M
2024-03-15 43.80 47.64 42.70 46.82 10.5M
2024-03-14 41.69 43.88 40.44 43.64 7.3M
2024-03-13 40.61 41.93 40.16 41.90 4.9M
2024-03-12 41.51 41.77 40.50 40.56 5.3M
2024-03-11 40.99 43.00 40.99 41.93 6.4M
2024-03-08 43.44 45.80 41.60 41.93 9.8M
2024-03-07 40.64 43.93 39.66 40.97 9.5M
2024-03-06 38.94 43.17 38.50 41.80 11.0M
2024-03-05 36.87 38.81 35.87 38.81 6.8M
2024-03-04 37.45 38.08 36.08 36.92 4.0M
2024-03-01 37.10 38.20 36.92 37.75 4.6M
2024-02-29 34.78 37.56 34.78 37.47 5.2M
2024-02-28 39.85 40.68 35.79 35.79 9.3M
2024-02-27 39.97 43.20 39.97 41.15 10.5M
2024-02-26 40.17 41.75 38.50 38.80 9.8M
2024-02-23 36.63 39.53 35.52 39.50 9.5M
2024-02-22 34.00 37.84 34.00 36.72 8.6M
2024-02-21 33.00 35.50 32.91 34.33 8.3M
2024-02-20 30.30 35.40 29.50 35.40 5.2M
2024-02-19 28.00 29.51 28.00 29.50 4.8M
2024-02-08 25.60 27.13 24.70 27.12 4.2M
2024-02-07 27.01 27.20 24.42 24.43 3.8M
2024-02-06 25.52 27.46 24.02 27.28 3.2M
2024-02-05 29.31 29.38 25.02 25.82 3.2M
2024-02-02 31.75 32.55 28.30 29.70 2.9M
2024-02-01 32.00 32.87 30.96 31.95 1.9M
2024-01-31 33.77 34.47 31.97 32.00 2.5M
2024-01-30 34.94 35.66 34.10 34.16 3.1M
2024-01-29 37.83 39.10 36.28 36.32 4.9M
2024-01-26 36.48 37.06 36.18 36.27 2.1M
2024-01-25 35.70 36.70 34.92 36.49 2.5M
2024-01-24 35.30 35.70 33.92 35.70 2.2M
2024-01-23 34.90 35.66 34.61 35.03 1.9M
2024-01-22 37.50 37.94 34.68 34.99 2.6M
2024-01-19 37.87 39.49 37.08 38.05 3.2M
2024-01-18 38.45 38.65 37.26 38.00 1.7M
2024-01-17 39.70 40.29 38.42 38.46 1.8M
2024-01-16 40.55 40.55 39.28 39.88 2.1M
2024-01-15 41.28 41.28 40.25 40.62 2.3M
2024-01-12 42.95 43.16 41.55 41.58 2.6M
2024-01-11 41.81 43.22 41.61 43.04 2.6M
2024-01-10 41.90 42.69 40.68 42.09 2.9M
2024-01-09 42.35 43.47 41.50 42.14 3.2M
2024-01-08 42.40 43.72 42.00 42.07 2.2M
2024-01-05 43.58 44.06 42.36 42.78 2.8M
2024-01-04 42.87 44.08 42.53 43.35 2.5M
2024-01-03 44.03 44.31 42.48 43.20 3.2M
2024-01-02 45.50 45.90 44.00 44.23 3.7M