Shenzhen Yan Tian Port Holdings Co Ltd (000088)

000088
🏛️ 중국 →
4.43
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.94 5.09 4.93 5.07 6.4M
2022-12-29 4.96 5.04 4.93 4.94 5.8M
2022-12-28 5.06 5.10 4.97 4.99 8.7M
2022-12-27 4.86 5.20 4.86 5.06 14.6M
2022-12-26 4.88 4.92 4.82 4.85 5.9M
2022-12-23 4.86 4.98 4.86 4.89 4.5M
2022-12-22 5.04 5.07 4.89 4.91 5.0M
2022-12-21 4.95 5.06 4.94 5.00 4.8M
2022-12-20 5.05 5.06 4.96 4.97 5.5M
2022-12-19 5.09 5.18 5.02 5.04 8.9M
2022-12-16 5.11 5.14 5.06 5.13 4.7M
2022-12-15 5.16 5.21 5.08 5.10 7.3M
2022-12-14 5.13 5.22 5.09 5.15 10.4M
2022-12-13 5.10 5.14 5.00 5.11 8.6M
2022-12-12 5.06 5.09 5.00 5.01 7.0M
2022-12-09 5.16 5.18 5.05 5.07 7.9M
2022-12-08 5.15 5.24 5.08 5.15 12.7M
2022-12-07 5.11 5.20 5.08 5.13 8.9M
2022-12-06 5.10 5.14 5.03 5.09 7.0M
2022-12-05 4.99 5.16 4.99 5.12 11.4M
2022-12-02 4.97 5.03 4.96 4.99 5.1M
2022-12-01 5.00 5.04 4.92 4.98 8.2M
2022-11-30 4.98 4.98 4.91 4.95 8.9M
2022-11-29 4.85 4.94 4.84 4.92 9.6M
2022-11-28 4.80 4.85 4.74 4.85 8.0M
2022-11-25 4.79 4.84 4.76 4.82 5.6M
2022-11-24 4.84 4.86 4.78 4.79 5.5M
2022-11-23 4.81 4.87 4.80 4.84 8.4M
2022-11-22 4.76 4.86 4.75 4.79 6.7M
2022-11-21 4.79 4.79 4.72 4.76 4.3M
2022-11-18 4.85 4.86 4.79 4.79 5.2M
2022-11-17 4.83 4.86 4.80 4.84 5.0M
2022-11-16 4.83 4.85 4.82 4.82 4.9M
2022-11-15 4.78 4.82 4.76 4.82 5.7M
2022-11-14 4.79 4.83 4.77 4.79 7.2M
2022-11-11 4.79 4.82 4.75 4.79 8.2M
2022-11-10 4.71 4.75 4.68 4.75 4.4M
2022-11-09 4.76 4.76 4.71 4.72 3.6M
2022-11-08 4.76 4.77 4.71 4.75 3.6M
2022-11-07 4.75 4.79 4.72 4.78 5.4M
2022-11-04 4.71 4.76 4.67 4.75 6.6M
2022-11-03 4.70 4.70 4.66 4.69 3.1M
2022-11-02 4.68 4.73 4.63 4.70 5.8M
2022-11-01 4.54 4.70 4.54 4.67 7.5M
2022-10-31 4.59 4.62 4.52 4.56 4.9M
2022-10-28 4.73 4.73 4.56 4.59 6.6M
2022-10-27 4.71 4.77 4.71 4.74 4.7M
2022-10-26 4.66 4.76 4.62 4.71 5.7M
2022-10-25 4.62 4.66 4.55 4.64 4.5M
2022-10-24 4.72 4.77 4.61 4.62 6.6M
2022-10-21 4.74 4.75 4.70 4.72 4.3M
2022-10-20 4.79 4.79 4.68 4.71 7.2M
2022-10-19 4.77 4.88 4.74 4.82 10.7M
2022-10-18 4.78 4.83 4.74 4.75 7.3M
2022-10-17 4.72 4.80 4.68 4.78 9.1M
2022-10-14 4.64 4.73 4.64 4.71 10.9M
2022-10-13 4.65 4.68 4.60 4.63 9.2M
2022-10-12 4.54 4.83 4.53 4.70 18.0M
2022-10-11 4.62 4.66 4.48 4.58 18.0M
2022-10-10 5.00 5.00 4.60 4.63 31.6M
2022-09-16 5.30 5.30 5.09 5.10 9.9M
2022-09-15 5.27 5.33 5.19 5.26 12.0M
2022-09-14 5.24 5.34 5.21 5.27 10.5M
2022-09-13 5.26 5.33 5.24 5.27 9.8M
2022-09-09 5.26 5.32 5.20 5.24 7.0M
2022-09-08 5.23 5.27 5.19 5.25 6.5M
2022-09-07 5.26 5.28 5.18 5.22 6.7M
2022-09-06 5.29 5.32 5.22 5.26 10.0M
2022-09-05 5.13 5.26 5.12 5.24 12.2M
2022-09-02 5.11 5.17 5.09 5.12 4.8M
2022-09-01 5.14 5.16 5.07 5.11 5.8M
2022-08-31 5.22 5.24 5.09 5.11 10.0M
2022-08-30 5.15 5.24 5.15 5.21 9.2M
2022-08-29 5.10 5.18 5.05 5.17 7.5M
2022-08-26 5.22 5.24 5.12 5.15 13.8M
2022-08-25 5.09 5.28 5.08 5.25 28.0M
2022-08-24 5.10 5.16 5.05 5.06 9.1M
2022-08-23 5.10 5.11 5.05 5.11 5.5M
2022-08-22 5.06 5.10 5.02 5.08 4.7M
2022-08-19 5.09 5.14 5.07 5.10 7.3M
2022-08-18 5.19 5.21 5.08 5.09 11.8M
2022-08-17 5.09 5.11 5.05 5.10 5.6M
2022-08-16 5.02 5.13 5.02 5.08 8.6M
2022-08-15 4.99 5.03 4.97 5.01 3.9M
2022-08-12 4.96 5.01 4.94 4.99 3.8M
2022-08-11 4.90 4.97 4.90 4.96 4.1M
2022-08-10 4.91 4.92 4.87 4.89 2.5M
2022-08-09 4.93 4.93 4.88 4.92 2.7M
2022-08-08 4.97 4.97 4.91 4.93 3.0M
2022-08-05 4.86 4.92 4.84 4.92 3.4M
2022-08-04 4.86 4.88 4.80 4.84 4.9M
2022-08-03 4.85 4.97 4.82 4.83 6.7M
2022-08-02 5.06 5.07 4.84 4.90 10.9M
2022-08-01 5.03 5.06 4.99 5.05 5.7M
2022-07-29 5.05 5.08 5.01 5.03 5.0M
2022-07-28 5.10 5.10 5.04 5.05 5.1M
2022-07-27 5.06 5.11 5.03 5.07 4.1M
2022-07-26 5.07 5.10 5.05 5.10 5.6M
2022-07-25 5.06 5.12 5.03 5.06 5.7M
2022-07-22 5.03 5.10 5.02 5.07 6.2M
2022-07-21 5.05 5.09 5.04 5.04 3.5M
2022-07-20 5.08 5.08 5.04 5.07 4.8M
2022-07-19 5.00 5.05 4.98 5.03 5.3M
2022-07-18 4.88 5.02 4.88 5.00 6.1M
2022-07-15 5.02 5.02 4.87 4.89 7.5M
2022-07-14 5.08 5.09 5.00 5.02 7.0M
2022-07-13 5.03 5.09 5.02 5.09 6.3M
2022-07-12 5.04 5.08 5.02 5.03 4.6M
2022-07-11 5.03 5.05 5.00 5.04 4.2M
2022-07-08 5.07 5.08 5.03 5.04 4.6M
2022-07-07 5.03 5.09 5.01 5.05 5.0M
2022-07-06 5.11 5.13 5.00 5.01 10.8M
2022-07-05 5.12 5.23 5.08 5.13 11.3M
2022-07-04 5.15 5.16 5.07 5.13 8.6M
2022-07-01 5.18 5.18 5.10 5.11 10.5M
2022-06-30 5.22 5.23 5.16 5.21 11.8M
2022-06-29 5.22 5.27 5.16 5.18 12.3M
2022-06-28 5.15 5.25 5.15 5.24 16.3M
2022-06-27 5.15 5.23 5.13 5.16 16.3M
2022-06-24 5.13 5.13 5.07 5.12 9.6M
2022-06-23 5.03 5.20 5.01 5.12 17.0M
2022-06-22 5.06 5.15 5.03 5.04 7.5M
2022-06-21 5.05 5.08 5.02 5.08 6.5M
2022-06-20 5.05 5.06 5.01 5.05 6.3M
2022-06-17 5.06 5.07 4.98 5.03 9.2M
2022-06-16 5.12 5.16 5.05 5.07 10.7M
2022-06-15 5.16 5.25 5.10 5.14 19.5M
2022-06-14 4.99 5.06 4.91 5.05 8.3M
2022-06-13 5.04 5.10 4.96 5.02 9.1M
2022-06-10 5.01 5.08 4.99 5.08 7.4M
2022-06-09 5.10 5.11 5.02 5.06 7.1M
2022-06-08 5.17 5.23 5.00 5.10 14.6M
2022-06-07 5.14 5.27 5.10 5.21 15.4M
2022-06-06 5.21 5.22 5.08 5.13 10.9M
2022-06-02 5.32 5.32 5.18 5.20 12.5M
2022-06-01 5.21 5.39 5.17 5.36 19.2M
2022-05-31 5.07 5.26 5.05 5.22 15.4M
2022-05-30 5.06 5.11 5.03 5.07 7.5M
2022-05-27 5.06 5.06 4.99 5.03 7.2M
2022-05-26 5.01 5.05 4.94 5.02 10.6M
2022-05-25 4.80 5.00 4.80 4.99 14.8M
2022-05-24 4.98 4.98 4.79 4.80 8.2M
2022-05-23 4.93 4.98 4.91 4.95 6.8M
2022-05-20 4.88 4.94 4.87 4.93 8.2M
2022-05-19 4.84 4.89 4.79 4.88 6.5M
2022-05-18 4.91 4.96 4.87 4.88 7.5M
2022-05-17 5.06 5.08 4.90 4.94 11.5M
2022-05-16 5.02 5.12 4.89 5.06 18.6M
2022-05-13 4.77 5.16 4.76 5.03 23.2M
2022-05-12 4.74 4.84 4.69 4.77 5.6M
2022-05-11 4.76 4.85 4.74 4.75 9.2M
2022-05-10 4.68 4.78 4.63 4.73 6.7M
2022-05-09 4.67 4.75 4.67 4.72 5.5M
2022-05-06 4.69 4.73 4.60 4.68 5.6M
2022-05-05 4.72 4.82 4.68 4.78 9.2M
2022-04-29 4.64 4.78 4.58 4.74 7.4M
2022-04-28 4.69 4.74 4.57 4.61 7.3M
2022-04-27 4.61 4.71 4.48 4.71 11.9M
2022-04-26 4.88 4.89 4.63 4.65 11.9M
2022-04-25 5.08 5.12 4.82 4.83 14.8M
2022-04-22 5.12 5.17 5.05 5.13 7.9M
2022-04-21 5.26 5.28 5.07 5.10 12.1M
2022-04-20 5.36 5.42 5.23 5.26 8.0M
2022-04-19 5.22 5.35 5.21 5.33 10.2M
2022-04-18 5.34 5.35 5.21 5.24 14.1M
2022-04-15 5.39 5.48 5.32 5.39 10.8M
2022-04-14 5.43 5.54 5.42 5.45 15.8M
2022-04-13 5.55 5.64 5.43 5.50 33.5M
2022-04-12 5.30 5.85 5.27 5.69 54.7M
2022-04-11 5.38 5.49 5.31 5.32 21.8M
2022-04-08 5.36 5.39 5.21 5.36 14.0M
2022-04-07 5.42 5.46 5.30 5.30 15.3M
2022-04-06 5.30 5.40 5.27 5.37 18.3M
2022-04-01 5.06 5.40 5.06 5.37 28.3M
2022-03-31 5.07 5.18 5.05 5.12 10.3M
2022-03-30 5.05 5.08 5.01 5.05 7.0M
2022-03-29 5.06 5.07 4.98 5.01 5.5M
2022-03-28 5.01 5.05 4.96 5.03 7.9M
2022-03-25 5.02 5.07 4.99 5.04 7.8M
2022-03-24 5.03 5.06 5.00 5.01 5.8M
2022-03-23 5.06 5.06 5.02 5.03 5.8M
2022-03-22 5.01 5.09 4.99 5.06 10.0M
2022-03-21 5.01 5.06 4.97 5.02 7.8M
2022-03-18 4.96 5.04 4.93 5.01 8.8M
2022-03-17 5.00 5.07 4.96 4.96 11.6M
2022-03-16 4.93 4.98 4.77 4.96 11.1M
2022-03-15 5.10 5.15 4.85 4.86 20.4M
2022-03-14 5.21 5.29 5.13 5.13 11.5M
2022-03-11 5.16 5.31 5.07 5.28 19.3M
2022-03-10 5.34 5.40 5.22 5.22 17.4M
2022-03-09 5.46 5.49 5.03 5.23 25.6M
2022-03-08 5.57 5.61 5.38 5.41 30.6M
2022-03-07 5.73 5.77 5.55 5.58 34.3M
2022-03-04 6.25 6.25 5.70 5.73 68.9M
2022-03-03 5.53 6.08 5.52 6.08 92.8M
2022-03-02 5.32 5.57 5.29 5.53 30.4M
2022-03-01 5.37 5.43 5.29 5.33 10.8M
2022-02-28 5.40 5.45 5.31 5.37 15.6M
2022-02-25 5.24 5.42 5.20 5.30 15.0M
2022-02-24 5.33 5.33 5.16 5.21 7.2M
2022-02-23 5.29 5.32 5.27 5.31 4.3M
2022-02-22 5.26 5.31 5.24 5.29 5.9M
2022-02-21 5.26 5.28 5.23 5.28 4.0M
2022-02-18 5.22 5.28 5.21 5.28 3.5M
2022-02-17 5.26 5.29 5.24 5.24 2.8M
2022-02-16 5.20 5.30 5.20 5.29 4.3M
2022-02-15 5.25 5.26 5.18 5.20 2.4M
2022-02-14 5.24 5.26 5.21 5.21 3.2M
2022-02-11 5.28 5.28 5.24 5.25 3.2M
2022-02-10 5.29 5.29 5.25 5.28 4.5M
2022-02-09 5.26 5.28 5.24 5.26 5.2M
2022-02-08 5.19 5.26 5.17 5.26 6.0M
2022-02-07 5.19 5.20 5.15 5.18 5.8M
2022-01-28 5.10 5.15 5.06 5.12 4.1M
2022-01-27 5.13 5.13 5.07 5.08 3.9M
2022-01-26 5.09 5.14 5.09 5.13 2.9M
2022-01-25 5.19 5.21 5.08 5.09 4.8M
2022-01-24 5.22 5.23 5.18 5.19 2.6M
2022-01-21 5.25 5.25 5.20 5.22 3.6M
2022-01-20 5.29 5.29 5.23 5.24 4.6M
2022-01-19 5.31 5.33 5.25 5.27 4.1M
2022-01-18 5.29 5.32 5.27 5.30 3.4M
2022-01-17 5.29 5.32 5.28 5.31 3.2M
2022-01-14 5.35 5.36 5.26 5.29 6.8M
2022-01-13 5.38 5.41 5.36 5.36 5.3M
2022-01-12 5.38 5.38 5.32 5.36 4.4M
2022-01-11 5.37 5.40 5.35 5.36 4.4M
2022-01-10 5.40 5.40 5.34 5.37 4.7M
2022-01-07 5.39 5.42 5.35 5.38 6.3M
2022-01-06 5.38 5.42 5.35 5.39 7.1M
2022-01-05 5.36 5.51 5.34 5.39 14.9M
2022-01-04 5.30 5.38 5.29 5.37 9.6M