Zhangjiagang Guangda Special Material Co Ltd (688186)

688186
🏛️ 중국 →
26.95
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
2021-12-31 43.15 45.48 42.92 44.61 3.2M
2021-12-30 43.09 43.96 42.36 43.20 2.7M
2021-12-29 42.80 43.50 42.21 43.12 2.1M
2021-12-28 42.06 42.88 41.49 42.81 1.5M
2021-12-27 42.05 43.75 41.65 41.90 2.6M
2021-12-24 43.49 43.59 42.01 42.19 2.6M
2021-12-23 44.18 45.08 43.12 43.41 3.6M
2021-12-22 45.58 45.60 43.86 43.97 3.4M
2021-12-21 46.96 47.63 44.33 45.60 5.3M
2021-12-20 48.80 50.42 46.70 46.90 2.6M
2021-12-17 50.80 51.66 49.45 49.45 2.8M
2021-12-16 48.95 52.30 48.54 50.85 5.3M
2021-12-15 47.20 50.60 47.20 48.80 4.0M
2021-12-14 47.00 48.30 46.74 47.60 2.0M
2021-12-13 47.50 48.87 46.80 46.96 2.7M
2021-12-10 48.60 49.15 47.60 47.87 1.8M
2021-12-09 49.93 49.98 47.60 48.84 2.7M
2021-12-08 46.50 49.11 46.50 48.58 3.0M
2021-12-07 49.15 49.32 45.86 46.55 3.1M
2021-12-06 51.75 52.40 48.18 48.43 3.3M
2021-12-03 49.13 50.98 48.39 50.20 3.6M
2021-12-02 51.46 51.99 48.48 48.65 5.3M
2021-12-01 55.32 55.77 51.08 51.95 5.8M
2021-11-30 56.20 56.96 53.90 55.88 3.9M
2021-11-29 52.75 55.54 52.24 55.43 2.9M
2021-11-26 54.00 54.70 52.00 53.88 3.6M
2021-11-25 56.40 57.08 53.44 53.71 4.2M
2021-11-24 60.10 60.50 56.01 56.58 4.1M
2021-11-23 63.00 63.90 59.10 60.19 4.2M
2021-11-22 64.28 65.58 61.70 63.75 4.2M
2021-11-19 62.26 65.87 62.10 64.87 4.9M
2021-11-18 62.73 66.51 61.06 63.97 4.7M
2021-11-17 57.64 63.13 55.34 62.28 5.4M
2021-11-16 57.00 58.98 55.12 57.02 2.8M
2021-11-15 61.65 61.66 55.21 57.31 5.4M
2021-11-12 61.07 63.43 60.10 61.47 2.7M
2021-11-11 61.50 63.90 60.00 61.99 3.7M
2021-11-10 60.03 62.48 57.80 61.53 3.7M
2021-11-09 61.49 64.00 59.50 59.80 3.8M
2021-11-08 59.70 62.68 57.60 61.20 5.2M
2021-11-05 61.77 64.20 58.56 60.88 6.3M
2021-11-04 51.90 61.50 51.90 60.90 7.1M
2021-11-03 49.02 52.56 48.73 51.87 4.0M
2021-11-02 51.10 51.10 48.67 49.43 3.3M
2021-11-01 53.84 55.78 50.50 51.05 3.9M
2021-10-29 52.51 56.12 48.20 53.71 5.4M
2021-10-28 57.85 57.85 53.15 55.03 3.9M
2021-10-27 52.86 58.50 51.27 56.95 6.2M
2021-10-26 53.29 56.49 53.10 53.74 3.5M
2021-10-25 46.96 54.93 46.96 54.62 5.6M
2021-10-22 49.40 49.49 47.06 47.51 2.5M
2021-10-21 49.49 50.15 48.40 49.38 2.3M
2021-10-20 46.32 50.50 45.10 49.51 5.3M
2021-10-19 47.14 47.47 45.45 46.73 4.6M
2021-10-18 45.61 48.84 45.05 47.50 3.6M
2021-10-15 45.21 45.99 43.29 44.80 3.0M
2021-10-14 45.37 47.20 43.19 45.58 5.3M
2021-10-13 45.64 46.42 44.30 45.47 4.8M
2021-10-12 51.45 51.50 43.30 45.49 6.8M
2021-10-11 49.79 51.29 48.30 50.40 2.5M
2021-10-08 53.71 53.80 48.63 49.16 4.6M
2021-09-30 50.25 54.50 49.99 53.18 4.2M
2021-09-29 55.39 56.29 48.89 49.22 5.5M
2021-09-28 56.09 58.41 55.20 56.10 4.3M
2021-09-27 58.89 59.58 55.51 56.41 4.4M
2021-09-24 62.50 62.50 57.82 58.00 5.7M
2021-09-23 69.77 69.82 59.75 63.36 7.5M
2021-09-22 67.83 71.28 63.32 68.00 5.1M
2021-09-17 64.33 70.68 61.45 66.20 7.6M
2021-09-16 61.57 65.10 61.00 62.37 8.6M
2021-09-15 53.36 59.95 52.89 58.99 7.1M
2021-09-14 57.58 57.98 52.00 53.43 6.7M
2021-09-13 52.00 58.79 51.51 57.52 7.3M
2021-09-10 54.02 54.75 49.50 52.00 3.9M
2021-09-09 53.34 55.48 51.97 54.30 4.1M
2021-09-08 55.69 56.50 52.50 53.17 4.4M
2021-09-07 56.04 57.50 55.21 55.77 3.5M
2021-09-06 58.24 60.54 56.18 56.96 4.0M
2021-09-03 59.64 62.90 57.48 58.24 5.7M
2021-09-02 51.52 60.11 51.52 58.82 6.6M
2021-09-01 56.18 56.36 50.51 52.21 4.8M
2021-08-31 57.40 58.90 54.81 56.28 3.2M
2021-08-30 50.86 58.31 50.86 57.44 5.1M
2021-08-27 52.00 52.47 49.20 51.61 3.1M
2021-08-26 52.81 53.61 51.01 51.35 3.5M
2021-08-25 50.29 53.99 50.29 53.25 4.7M
2021-08-24 49.38 52.50 49.20 51.19 5.4M
2021-08-23 46.20 50.76 46.08 50.40 8.0M
2021-08-20 43.93 46.43 42.77 46.08 4.7M
2021-08-19 43.50 44.48 42.12 43.70 3.2M
2021-08-18 44.39 46.22 43.70 44.19 3.7M
2021-08-17 44.20 46.68 43.01 44.47 6.3M
2021-08-16 45.80 47.68 43.60 44.35 6.9M
2021-08-13 41.81 43.98 41.38 43.95 4.3M
2021-08-12 42.80 42.80 41.11 41.99 2.8M
2021-08-11 42.82 43.14 41.70 43.00 2.1M
2021-08-10 41.89 43.68 40.92 43.11 4.2M
2021-08-09 40.51 41.75 39.36 41.69 3.2M
2021-08-06 42.02 42.02 39.50 40.51 4.7M
2021-08-05 42.39 42.84 41.15 41.80 3.2M
2021-08-04 40.44 42.48 40.44 42.33 4.8M
2021-08-03 41.68 42.90 40.08 40.22 3.7M
2021-08-02 43.58 44.62 41.38 42.03 6.2M
2021-07-30 42.30 44.58 41.38 42.95 5.8M
2021-07-29 41.00 42.89 40.40 42.07 5.9M
2021-07-28 40.37 41.37 37.41 39.76 4.6M
2021-07-27 38.98 45.00 38.98 40.41 8.4M
2021-07-26 42.10 42.49 37.16 38.78 6.1M
2021-07-23 41.00 43.48 40.56 41.14 5.5M
2021-07-22 40.40 41.38 38.66 40.85 4.8M
2021-07-21 40.82 41.82 40.00 40.68 4.4M
2021-07-20 40.20 41.97 39.13 40.90 4.5M
2021-07-19 39.23 41.13 38.60 38.94 3.0M
2021-07-16 39.57 41.50 38.91 39.38 3.7M
2021-07-15 40.16 40.27 37.84 39.11 3.3M
2021-07-14 40.44 41.22 39.36 39.99 3.2M
2021-07-13 41.29 43.24 39.50 40.37 4.2M
2021-07-12 40.97 42.33 40.03 41.68 7.3M
2021-07-09 37.20 42.60 37.20 42.18 9.7M
2021-07-08 37.02 37.37 35.62 36.30 3.2M
2021-07-07 36.07 37.28 36.07 36.82 3.4M
2021-07-06 38.39 38.94 36.04 36.99 4.7M
2021-07-05 38.83 40.61 38.30 38.63 5.0M
2021-07-02 36.00 40.00 35.81 39.48 8.9M
2021-07-01 35.17 39.29 34.81 36.92 10.3M
2021-06-30 31.22 34.25 31.09 34.12 5.2M
2021-06-29 32.65 32.65 31.08 31.20 2.6M
2021-06-28 32.60 33.50 32.40 32.53 2.0M
2021-06-25 32.96 33.64 32.33 32.70 1.9M
2021-06-24 34.09 34.43 32.95 32.97 2.8M
2021-06-23 34.76 35.11 33.92 34.10 2.3M
2021-06-22 36.00 36.00 34.60 34.77 2.2M
2021-06-21 35.50 36.47 35.15 36.01 2.0M
2021-06-18 34.61 36.10 33.99 35.45 2.1M
2021-06-17 34.51 35.32 34.01 34.83 1.6M
2021-06-16 34.85 36.36 34.85 35.00 2.7M
2021-06-15 35.30 35.63 33.71 34.98 2.8M
2021-06-11 33.59 35.45 33.59 34.69 3.4M
2021-06-10 32.83 33.64 32.83 33.59 1.7M
2021-06-09 33.00 34.59 32.82 33.11 2.6M
2021-06-08 32.63 33.65 32.13 33.35 3.1M
2021-06-07 33.81 34.00 32.35 32.63 4.2M
2021-06-04 30.10 32.68 30.08 32.34 3.6M
2021-06-03 31.50 31.50 30.31 30.41 1.7M
2021-06-02 31.18 31.76 30.80 31.33 2.1M
2021-06-01 29.92 31.28 29.83 31.20 2.5M
2021-05-31 29.44 30.08 29.10 30.08 1.3M
2021-05-28 29.57 30.18 29.27 29.42 1.0M
2021-05-27 29.18 29.68 29.02 29.55 1.1M
2021-05-26 28.71 29.28 28.58 29.18 1.0M
2021-05-25 28.62 28.83 28.48 28.71 0.7M
2021-05-24 28.85 29.03 28.60 28.68 0.5M
2021-05-21 28.80 29.16 28.40 28.98 0.7M
2021-05-20 28.73 28.98 28.66 28.79 0.4M
2021-05-19 28.57 29.21 28.57 28.87 0.5M
2021-05-18 28.45 29.15 28.36 29.02 0.6M
2021-05-17 30.40 30.40 28.84 28.96 1.8M
2021-05-14 29.58 30.10 29.36 29.96 2.1M
2021-05-13 29.72 29.89 28.77 29.17 0.8M
2021-05-12 29.15 29.51 28.75 29.10 0.8M
2021-05-11 29.90 30.06 28.68 29.32 1.0M
2021-05-10 30.15 30.50 29.50 30.11 1.6M
2021-05-07 29.13 30.00 28.70 29.32 1.1M
2021-05-06 28.28 29.27 28.01 29.25 0.9M
2021-04-30 29.01 29.16 28.10 28.30 0.9M
2021-04-29 29.70 29.99 29.26 29.46 0.8M
2021-04-28 29.25 29.42 28.69 29.26 0.6M
2021-04-27 30.08 30.25 29.18 29.42 1.0M
2021-04-26 30.05 31.14 30.05 30.10 0.9M
2021-04-23 30.94 30.95 30.08 30.47 1.2M
2021-04-22 30.20 31.18 30.10 30.95 1.7M
2021-04-21 30.81 30.81 29.65 29.98 1.1M
2021-04-20 30.80 31.30 30.46 30.75 1.3M
2021-04-19 30.89 31.52 30.67 30.88 2.0M
2021-04-16 31.10 31.40 30.09 30.29 1.4M
2021-04-15 30.28 31.15 29.78 30.65 1.4M
2021-04-14 29.28 30.20 28.65 30.10 1.0M
2021-04-13 29.60 29.95 29.01 29.04 0.7M
2021-04-12 29.30 29.99 28.80 29.58 0.7M
2021-04-09 30.00 30.49 29.55 29.56 0.8M
2021-04-08 29.98 30.77 29.71 30.02 1.4M
2021-04-07 29.53 29.96 29.30 29.92 0.7M
2021-04-06 29.54 29.97 29.45 29.55 0.7M
2021-04-02 29.61 29.99 29.22 29.51 0.7M
2021-04-01 29.10 29.86 28.80 29.59 0.7M
2021-03-31 28.30 29.28 28.28 29.10 0.7M
2021-03-30 28.75 28.88 28.22 28.48 0.6M
2021-03-29 29.25 29.46 28.50 28.80 0.8M
2021-03-26 29.13 29.79 29.03 29.16 0.9M
2021-03-25 29.15 29.84 28.96 29.17 0.6M
2021-03-24 30.38 30.84 29.13 29.23 0.9M
2021-03-23 30.83 31.31 30.02 30.52 1.0M
2021-03-22 30.90 31.05 30.10 30.85 1.3M
2021-03-19 30.12 31.40 30.10 31.00 1.8M
2021-03-18 29.90 30.66 29.57 30.60 1.8M
2021-03-17 29.00 30.02 29.00 29.98 1.0M
2021-03-16 29.50 29.94 29.26 29.73 0.6M
2021-03-15 28.86 30.20 28.77 29.70 1.1M
2021-03-12 28.78 29.27 28.45 28.88 0.6M
2021-03-11 27.61 28.86 27.40 28.51 1.0M
2021-03-10 29.01 29.74 27.90 28.07 1.0M
2021-03-09 29.57 30.23 27.50 28.95 1.3M
2021-03-08 30.20 30.78 29.53 29.57 1.4M
2021-03-05 29.35 30.35 28.81 29.81 1.2M
2021-03-04 30.02 30.97 29.58 29.70 1.1M
2021-03-03 30.06 30.59 30.01 30.30 1.3M
2021-03-02 30.40 30.40 29.56 29.90 0.6M
2021-03-01 30.10 30.58 29.82 30.22 0.8M
2021-02-26 29.89 30.28 29.51 29.80 0.5M
2021-02-25 31.00 31.35 29.61 29.89 1.0M
2021-02-24 30.40 31.50 30.18 30.52 1.0M
2021-02-23 30.45 30.87 29.83 30.18 1.0M
2021-02-22 30.01 31.39 30.01 30.73 1.6M
2021-02-19 29.18 30.29 28.70 29.92 1.3M
2021-02-18 27.01 29.24 27.01 29.06 1.7M
2021-02-10 26.30 28.05 26.20 27.11 0.8M
2021-02-09 25.99 26.46 25.68 26.35 0.6M
2021-02-08 25.69 26.23 25.68 25.70 0.8M
2021-02-05 26.80 27.40 25.82 25.83 1.2M
2021-02-04 27.95 27.95 26.50 26.92 1.1M
2021-02-03 27.79 28.54 27.60 28.05 1.2M
2021-02-02 27.77 28.07 27.45 27.55 0.7M
2021-02-01 27.80 28.45 27.21 28.15 0.9M
2021-01-29 28.90 29.05 27.58 28.11 1.3M
2021-01-28 29.31 29.31 28.70 28.88 0.8M
2021-01-27 29.60 29.78 29.02 29.31 0.8M
2021-01-26 29.04 30.36 28.98 29.61 1.2M
2021-01-25 30.45 30.45 28.88 29.38 2.1M
2021-01-22 32.55 32.61 30.50 30.52 2.6M
2021-01-21 33.00 33.05 32.51 32.69 1.2M
2021-01-20 32.81 33.39 32.50 32.81 0.9M
2021-01-19 32.74 33.49 32.53 32.99 1.3M
2021-01-18 33.10 33.99 32.90 33.01 1.6M
2021-01-15 32.55 33.88 32.50 33.25 1.6M
2021-01-14 31.80 33.74 31.50 32.90 2.1M
2021-01-13 32.95 33.27 31.71 31.89 1.5M
2021-01-12 32.50 33.59 32.18 32.99 1.4M
2021-01-11 33.74 34.22 32.16 32.40 2.1M
2021-01-08 36.33 36.72 33.67 33.74 3.5M
2021-01-07 37.21 38.35 36.70 36.82 2.9M
2021-01-06 38.81 39.00 37.55 37.75 3.3M
2021-01-05 38.68 39.80 38.14 39.40 4.8M
2021-01-04 36.28 39.05 35.57 37.73 4.0M