Xinjiang Sailing Information Technology Co Ltd (300588)

300588
🏛️ 중국 →
20.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.27 20.27 20.12 20.17 389.2K
09:35 20.19 20.25 20.11 20.18 350.8K
09:40 20.18 20.18 20.06 20.08 258.3K
09:45 20.07 20.14 20.01 20.03 316.0K
09:50 20.04 20.05 19.91 20.00 422.9K
09:55 19.99 20.02 19.94 19.99 168.4K
10:00 19.99 19.99 19.83 19.90 237.8K
10:05 19.91 20.00 19.84 19.91 204.9K
10:10 19.91 20.00 19.88 19.97 108.6K
10:15 19.97 19.99 19.90 19.99 116.0K
10:20 20.00 20.00 19.94 19.97 115.4K
10:25 19.96 20.00 19.96 19.99 62.8K
10:30 19.99 19.99 19.90 19.90 167.5K
10:35 19.91 19.94 19.88 19.88 86.2K
10:40 19.89 19.96 19.87 19.92 69.9K
10:45 19.94 19.99 19.92 19.99 51.4K
10:50 19.94 20.00 19.94 19.97 56.8K
10:55 19.97 20.00 19.93 19.97 99.8K
11:00 19.97 19.99 19.90 19.96 54.1K
11:05 19.97 19.99 19.95 19.97 22.8K
11:10 19.97 19.99 19.96 19.96 28.8K
11:15 19.96 19.98 19.95 19.98 41.3K
11:20 19.99 20.00 19.97 19.98 32.4K
11:25 19.98 20.03 19.98 20.00 35.8K
13:00 19.99 19.99 19.92 19.96 103.3K
13:05 19.96 19.96 19.91 19.93 87.8K
13:10 19.93 20.00 19.92 20.00 168.1K
13:15 20.00 20.00 19.96 19.97 32.5K
13:20 19.97 19.99 19.95 19.97 53.0K
13:25 19.99 19.99 19.93 19.93 50.5K
13:30 19.94 19.95 19.90 19.90 186.1K
13:35 19.90 19.94 19.90 19.92 52.0K
13:40 19.93 20.03 19.93 19.97 156.9K
13:45 19.96 20.00 19.92 19.92 62.1K
13:50 19.98 20.00 19.94 19.99 60.3K
13:55 19.99 20.06 19.96 20.04 128.6K
14:00 20.04 20.07 20.04 20.06 34.4K
14:05 20.06 20.10 20.06 20.08 109.9K
14:10 20.07 20.11 20.06 20.08 79.2K
14:15 20.10 20.40 20.07 20.40 380.7K
14:20 20.41 20.41 20.27 20.29 230.0K
14:25 20.28 20.29 20.22 20.25 116.2K
14:30 20.24 20.27 20.20 20.23 104.5K
14:35 20.24 20.24 20.17 20.18 110.2K
14:40 20.18 20.18 20.12 20.14 84.5K
14:45 20.13 20.18 20.10 20.17 182.4K
14:50 20.17 20.17 20.12 20.12 347.3K
14:55 20.13 20.13 20.10 20.12 122.7K
15:40 20.12 20.12 20.12 20.12 77.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 20.27 20.41 19.83 20.12 6.6M
2025-09-29 19.60 20.89 19.10 20.22 11.7M
2025-09-26 19.75 20.78 19.40 19.57 10.2M
2025-09-25 20.36 20.69 19.69 19.76 12.1M
2025-09-24 21.00 21.19 20.21 20.73 10.0M
2025-09-23 21.40 21.55 20.31 20.82 11.4M
2025-09-22 21.21 22.18 21.12 21.40 12.4M
2025-09-19 21.05 21.40 20.70 20.84 11.5M
2025-09-18 20.11 21.48 20.11 20.95 17.9M
2025-09-17 18.90 21.28 18.72 20.58 22.9M
2025-09-16 19.14 19.15 18.14 18.78 11.8M
2025-09-15 19.24 19.35 18.76 18.89 8.4M
2025-09-12 19.21 19.59 19.04 19.34 7.5M
2025-09-11 19.19 19.49 19.01 19.32 10.8M
2025-09-10 17.82 19.40 17.62 19.20 15.6M
2025-09-09 18.31 18.31 17.63 17.74 5.1M
2025-09-08 18.40 18.60 17.99 18.31 7.2M
2025-09-05 17.60 18.36 17.22 18.28 6.3M
2025-09-04 17.85 18.17 17.11 17.52 8.4M
2025-09-03 18.73 18.73 17.65 17.70 7.8M
2025-09-02 19.50 19.53 17.98 18.36 13.2M
2025-09-01 19.11 20.23 19.10 19.50 9.9M
2025-08-29 19.75 19.99 19.00 19.10 9.7M
2025-08-28 19.32 19.80 18.80 19.49 12.3M
2025-08-27 20.77 20.98 19.26 19.26 18.0M
2025-08-26 21.59 21.80 20.73 20.75 15.2M
2025-08-25 21.27 22.00 20.72 21.21 20.5M
2025-08-22 19.65 20.99 19.40 20.55 20.0M
2025-08-21 19.26 19.99 19.06 19.65 17.5M
2025-08-20 18.22 21.10 18.22 19.48 33.5M
2025-08-19 20.67 22.80 20.50 22.25 22.3M
2025-08-18 19.80 20.96 19.66 20.63 18.1M
2025-08-15 19.00 19.35 18.91 19.26 7.5M
2025-08-14 19.46 19.46 18.95 18.95 10.9M
2025-08-13 19.51 19.96 19.27 19.50 10.4M
2025-08-12 20.20 20.25 19.20 19.59 17.2M
2025-08-11 21.07 21.10 20.33 20.49 22.1M
2025-08-08 19.80 21.54 19.45 21.43 32.5M
2025-08-07 19.40 20.38 19.10 19.92 22.8M
2025-08-06 19.06 19.60 18.90 19.47 14.8M
2025-08-05 19.53 20.19 19.13 19.21 14.2M
2025-08-04 18.61 19.70 18.61 19.12 17.1M
2025-08-01 19.85 20.70 19.32 19.38 25.8M
2025-07-31 19.26 21.12 19.26 19.55 32.5M
2025-07-30 19.95 20.01 18.73 18.86 28.7M
2025-07-29 18.70 21.16 17.70 20.15 42.9M
2025-07-28 17.50 18.95 16.38 18.40 39.5M
2025-07-18 15.86 18.77 15.86 18.77 37.9M
2025-07-17 15.78 15.85 15.57 15.64 8.6M
2025-07-16 15.70 16.10 15.45 15.86 11.0M
2025-07-15 15.61 15.85 15.35 15.66 11.3M
2025-07-14 14.98 15.82 14.71 15.80 17.8M
2025-07-11 14.90 14.95 14.65 14.77 6.9M
2025-07-10 15.18 15.18 14.72 14.80 9.3M
2025-07-09 15.08 15.95 14.92 15.35 13.1M
2025-07-08 15.01 15.10 14.86 15.10 6.2M
2025-07-07 14.76 15.18 14.70 15.01 10.9M
2025-07-04 14.65 14.84 14.51 14.55 5.1M
2025-07-03 14.66 14.77 14.56 14.65 3.2M
2025-07-02 14.82 14.95 14.47 14.63 6.1M
2025-07-01 14.83 14.88 14.55 14.84 7.0M
2025-06-30 14.50 15.01 14.21 14.83 11.8M
2025-06-27 15.08 15.28 14.14 14.42 17.8M
2025-06-26 14.88 15.30 14.70 14.97 9.1M
2025-06-25 14.72 15.00 14.61 14.85 6.2M
2025-06-24 14.65 14.78 14.41 14.78 7.6M
2025-06-23 13.46 14.79 13.46 14.68 10.5M
2025-06-20 14.10 14.11 13.50 13.62 6.1M
2025-06-19 14.50 14.60 13.81 13.94 7.2M
2025-06-18 14.48 14.58 14.21 14.54 6.9M
2025-06-17 14.66 14.86 14.33 14.56 10.1M
2025-06-16 14.50 15.15 14.50 14.73 11.9M
2025-06-13 14.70 15.20 14.43 14.72 14.6M
2025-06-12 14.60 15.17 14.14 14.96 20.9M
2025-06-11 14.22 15.56 14.02 14.49 28.0M
2025-06-10 12.82 14.83 12.72 14.36 29.6M
2025-06-09 12.73 12.88 12.60 12.82 4.9M
2025-06-06 12.50 12.85 12.35 12.72 5.6M
2025-06-05 12.26 12.56 12.22 12.50 4.4M
2025-06-04 12.15 12.31 12.07 12.24 2.5M
2025-06-03 12.23 12.45 12.10 12.12 3.3M
2025-05-30 12.49 12.53 12.17 12.20 3.7M
2025-05-29 12.00 12.53 12.00 12.53 6.0M
2025-05-28 12.17 12.30 11.96 12.02 2.5M
2025-05-27 12.24 12.24 12.04 12.13 2.6M
2025-05-26 11.87 12.25 11.87 12.24 3.6M
2025-05-23 12.14 12.30 11.83 11.86 3.4M
2025-05-22 12.22 12.54 12.12 12.20 3.3M
2025-05-21 12.41 12.50 12.19 12.29 2.9M
2025-05-20 12.24 12.42 12.12 12.40 3.5M
2025-05-19 12.06 12.38 12.00 12.28 3.7M
2025-05-16 11.96 12.22 11.92 12.06 3.7M
2025-05-15 12.33 12.35 12.00 12.02 5.7M
2025-05-14 12.19 13.21 12.13 12.39 11.3M
2025-05-13 12.51 12.58 12.13 12.16 3.1M
2025-05-12 12.24 12.30 12.12 12.30 2.7M
2025-05-09 12.35 12.35 12.04 12.09 2.8M
2025-05-08 12.12 12.39 12.11 12.33 3.8M
2025-05-07 12.27 12.40 11.96 12.15 3.8M
2025-05-06 11.74 12.19 11.64 12.05 5.7M
2025-04-30 11.30 11.69 11.23 11.60 3.8M
2025-04-29 11.02 11.39 10.94 11.31 3.2M
2025-04-28 11.10 11.31 10.91 11.08 2.9M
2025-04-25 11.15 11.30 11.06 11.18 2.9M
2025-04-24 11.41 11.48 11.00 11.15 3.8M
2025-04-23 11.60 11.79 11.41 11.44 4.9M
2025-04-22 11.33 11.51 11.20 11.36 4.5M
2025-04-21 11.05 11.37 10.83 11.29 3.7M
2025-04-18 11.00 11.14 10.85 10.99 3.0M
2025-04-17 11.10 11.30 11.00 11.01 3.2M
2025-04-16 11.30 11.36 10.83 11.19 4.7M
2025-04-15 11.55 11.60 11.26 11.36 3.3M
2025-04-14 11.35 11.65 11.30 11.37 4.8M
2025-04-11 11.37 11.37 11.02 11.16 4.1M
2025-04-10 11.00 11.38 10.90 11.07 5.9M
2025-04-09 10.20 10.80 9.31 10.71 8.6M
2025-04-08 9.90 10.66 9.89 10.26 7.2M
2025-04-07 11.78 11.87 9.84 9.84 7.2M
2025-04-03 12.29 12.47 12.13 12.30 3.0M
2025-04-02 12.33 12.46 12.21 12.37 2.2M
2025-04-01 12.38 12.55 12.24 12.30 3.4M
2025-03-31 12.45 12.45 11.98 12.39 4.4M
2025-03-28 12.70 12.75 12.38 12.43 2.9M
2025-03-27 12.87 12.87 12.30 12.61 3.8M
2025-03-26 12.85 12.98 12.67 12.82 3.7M
2025-03-25 13.09 13.09 12.66 12.71 4.1M
2025-03-24 13.60 13.75 12.61 12.95 7.0M
2025-03-21 14.25 14.25 13.44 13.60 6.5M
2025-03-20 14.38 14.47 14.13 14.17 4.2M
2025-03-19 14.61 14.67 14.20 14.35 7.0M
2025-03-18 14.83 14.99 14.58 14.70 4.6M
2025-03-17 14.79 15.05 14.51 14.81 5.6M
2025-03-14 14.46 14.88 14.19 14.78 6.2M
2025-03-13 14.92 15.01 14.20 14.42 8.3M
2025-03-12 14.79 15.20 14.70 15.01 7.0M
2025-03-11 14.64 14.81 14.49 14.68 5.8M
2025-03-10 15.26 15.26 14.70 14.88 6.6M
2025-03-07 15.30 16.00 15.12 15.28 11.2M
2025-03-06 14.99 15.42 14.98 15.32 9.2M
2025-03-05 14.95 15.06 14.60 14.90 6.2M
2025-03-04 14.67 15.04 14.60 14.98 5.2M
2025-03-03 14.80 15.35 14.60 14.81 8.3M
2025-02-28 15.84 15.98 14.48 14.64 13.7M
2025-02-27 15.98 16.33 15.52 16.03 14.4M
2025-02-26 15.62 16.18 15.34 16.03 16.2M
2025-02-25 15.25 16.00 15.20 15.67 10.7M
2025-02-24 15.62 15.76 15.17 15.62 11.3M
2025-02-21 15.43 16.00 15.24 15.86 13.4M
2025-02-20 15.50 15.70 15.25 15.42 8.6M
2025-02-19 15.38 15.60 15.10 15.58 9.2M
2025-02-18 16.06 16.37 15.00 15.19 13.8M
2025-02-17 15.91 16.08 15.51 16.06 15.6M
2025-02-14 15.33 16.14 15.24 15.90 18.6M
2025-02-13 15.53 15.83 15.19 15.43 15.2M
2025-02-12 15.50 15.94 15.40 15.76 15.7M
2025-02-11 15.79 15.94 15.30 15.53 21.8M
2025-02-10 15.25 16.61 15.18 16.19 32.3M
2025-02-07 14.76 16.81 14.44 15.62 35.9M
2025-02-06 13.20 14.05 12.80 14.01 11.4M
2025-02-05 12.65 13.19 12.58 13.10 7.6M
2025-01-27 13.14 13.14 12.36 12.38 6.6M
2025-01-24 12.49 12.89 12.39 12.80 6.8M
2025-01-23 12.78 13.19 12.45 12.49 6.3M
2025-01-22 12.94 13.00 12.61 12.70 4.1M
2025-01-21 13.00 13.06 12.72 12.86 4.7M
2025-01-20 13.10 13.33 12.66 12.94 5.4M
2025-01-17 13.16 13.28 12.80 12.94 5.5M
2025-01-16 13.25 13.55 13.08 13.28 5.5M
2025-01-15 13.56 13.63 13.07 13.14 6.0M
2025-01-14 12.98 13.52 12.74 13.51 7.5M
2025-01-13 12.11 12.93 11.72 12.80 6.6M
2025-01-10 12.90 13.20 12.36 12.37 5.8M
2025-01-09 12.87 13.18 12.67 12.85 6.1M
2025-01-08 13.01 13.10 12.35 12.66 7.6M
2025-01-07 12.30 12.93 12.30 12.92 7.8M
2025-01-06 13.40 13.42 12.04 12.25 10.6M
2025-01-03 15.17 15.25 13.38 13.48 9.3M
2025-01-02 15.20 15.77 14.72 14.96 8.4M