Zhejiang Dragon Technology Co Ltd (603004)

603004
🏛️ 중국 →
24.21
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23.97 24.04 23.84 23.89 194.9K
09:35 23.89 23.90 23.83 23.88 154.2K
09:40 23.88 23.90 23.80 23.80 220.7K
09:45 23.80 23.88 23.74 23.76 141.2K
09:50 23.76 23.78 23.70 23.72 166.1K
09:55 23.73 23.80 23.64 23.79 150.6K
10:00 23.77 23.77 23.66 23.73 86.5K
10:05 23.73 23.87 23.73 23.87 40.5K
10:10 23.87 23.93 23.84 23.90 59.4K
10:15 23.90 23.94 23.87 23.94 83.3K
10:20 23.94 23.97 23.91 23.97 27.5K
10:25 23.97 24.01 23.96 24.00 27.2K
10:30 24.01 24.02 23.95 23.95 58.7K
10:35 23.92 23.95 23.85 23.95 155.0K
10:40 23.95 23.97 23.92 23.97 17.6K
10:45 23.97 24.00 23.97 23.97 29.9K
10:50 23.98 24.02 23.98 23.99 23.5K
10:55 24.01 24.01 23.97 23.98 18.0K
11:00 23.98 24.02 23.98 24.00 25.3K
11:05 23.99 24.00 23.98 23.98 6.0K
11:10 23.98 23.98 23.92 23.93 14.9K
11:15 23.94 23.95 23.91 23.92 12.8K
11:20 23.91 23.93 23.90 23.90 14.3K
11:25 23.89 23.89 23.85 23.87 55.3K
13:00 23.87 23.90 23.82 23.82 32.7K
13:05 23.82 23.85 23.82 23.83 11.4K
13:10 23.83 23.85 23.83 23.85 12.1K
13:15 23.85 23.89 23.83 23.84 41.1K
13:20 23.83 23.88 23.83 23.83 31.9K
13:25 23.83 23.87 23.82 23.85 9.2K
13:30 23.85 23.88 23.84 23.87 16.3K
13:35 23.87 23.87 23.75 23.79 93.1K
13:40 23.72 23.95 23.72 23.86 65.1K
13:45 23.85 23.96 23.84 23.96 17.9K
13:50 23.92 23.96 23.88 23.88 31.8K
13:55 23.90 23.90 23.81 23.81 24.6K
14:00 23.81 23.83 23.77 23.83 28.8K
14:05 23.84 23.91 23.84 23.91 43.7K
14:10 23.90 23.94 23.88 23.93 62.7K
14:15 23.93 24.05 23.93 24.01 95.5K
14:20 24.01 24.04 23.98 24.00 77.2K
14:25 23.99 24.00 23.91 23.95 46.6K
14:30 23.95 24.00 23.89 23.91 62.2K
14:35 23.92 23.94 23.89 23.89 29.4K
14:40 23.90 23.92 23.88 23.91 49.0K
14:45 23.91 23.93 23.88 23.88 31.4K
14:50 23.88 23.90 23.80 23.80 93.0K
14:55 23.80 23.86 23.80 23.84 44.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 23.87 24.31 23.60 24.21 3.5M
2025-09-26 23.97 24.13 23.64 23.83 2.9M
2025-09-25 24.35 24.70 24.00 24.13 4.0M
2025-09-24 23.33 24.34 23.22 24.30 5.9M
2025-09-23 24.40 24.41 22.91 23.34 6.1M
2025-09-22 24.09 24.40 23.95 24.39 3.2M
2025-09-19 24.24 24.43 23.93 24.12 3.9M
2025-09-18 24.79 25.18 23.95 24.23 7.5M
2025-09-17 24.76 25.13 24.61 24.82 4.5M
2025-09-16 24.75 24.97 24.24 24.92 5.7M
2025-09-15 24.78 24.95 24.50 24.75 5.0M
2025-09-12 25.15 25.24 24.62 24.65 5.9M
2025-09-11 25.10 25.46 24.69 25.25 7.3M
2025-09-10 25.39 25.58 24.60 25.27 9.3M
2025-09-09 25.50 25.86 25.17 25.37 8.9M
2025-09-08 26.35 26.39 25.39 25.86 19.5M
2025-09-05 23.76 26.35 23.76 26.35 15.5M
2025-09-04 23.79 24.72 23.56 23.95 13.3M
2025-09-03 24.05 24.19 23.40 23.56 8.0M
2025-09-02 24.44 24.45 23.65 23.92 15.2M
2025-09-01 23.60 24.42 23.60 24.42 7.8M
2025-08-29 22.24 22.46 22.02 22.20 2.8M
2025-08-28 22.36 22.69 21.43 22.25 5.4M
2025-08-27 23.25 23.54 22.45 22.46 5.5M
2025-08-26 23.12 23.41 22.83 23.25 5.3M
2025-08-25 22.90 23.45 22.73 23.12 5.6M
2025-08-22 22.97 23.04 22.81 22.89 3.7M
2025-08-21 23.19 23.30 22.85 22.98 4.7M
2025-08-20 22.97 23.16 22.82 23.16 3.5M
2025-08-19 23.12 23.13 22.60 23.07 4.9M
2025-08-18 23.19 23.27 22.86 22.95 5.0M
2025-08-15 22.83 23.30 22.83 22.96 4.9M
2025-08-14 23.31 23.33 22.70 22.82 3.9M
2025-08-13 23.49 23.55 23.18 23.30 3.7M
2025-08-12 23.71 23.75 23.31 23.40 3.1M
2025-08-11 23.22 23.95 23.22 23.71 4.8M
2025-08-08 23.33 23.33 22.90 23.20 3.3M
2025-08-07 23.39 23.63 23.22 23.25 4.2M
2025-08-06 23.20 23.74 23.10 23.53 6.5M
2025-08-05 23.02 23.30 22.81 23.20 5.5M
2025-08-04 22.21 22.97 22.04 22.96 4.2M
2025-08-01 22.37 22.67 22.35 22.36 2.9M
2025-07-31 22.25 23.19 22.23 22.37 5.7M
2025-07-30 22.72 22.78 22.20 22.31 3.5M
2025-07-29 22.70 23.08 22.59 22.78 3.7M
2025-07-28 22.86 22.92 22.50 22.75 4.0M
2025-07-25 22.26 23.18 22.26 22.87 8.4M
2025-07-24 22.10 22.50 22.00 22.32 3.8M
2025-07-23 22.50 22.56 22.08 22.10 3.7M
2025-07-22 22.26 22.44 22.16 22.41 4.2M
2025-07-21 22.05 22.30 22.00 22.18 2.5M
2025-07-18 22.20 22.27 22.01 22.11 2.6M
2025-07-17 21.94 22.14 21.94 22.12 2.1M
2025-07-16 22.03 22.30 21.91 22.11 2.2M
2025-07-15 22.21 22.21 21.79 21.97 2.4M
2025-07-14 22.41 22.41 22.10 22.18 2.3M
2025-07-11 22.33 22.49 21.55 22.24 3.6M
2025-07-10 22.13 22.88 22.06 22.33 6.8M
2025-07-09 22.00 22.33 21.87 22.11 4.9M
2025-07-08 21.43 22.38 21.34 21.98 5.7M
2025-07-07 21.36 21.52 21.30 21.43 1.5M
2025-07-04 21.44 21.76 21.32 21.40 2.5M
2025-07-03 21.66 21.92 21.58 21.71 2.6M
2025-07-02 21.98 21.98 21.57 21.83 2.6M
2025-07-01 22.30 22.30 21.60 21.85 3.3M
2025-06-30 21.37 21.95 21.27 21.89 4.0M
2025-06-27 21.16 21.50 21.16 21.35 2.4M
2025-06-26 21.38 21.52 21.10 21.11 2.9M
2025-06-25 21.66 21.78 21.28 21.38 2.6M
2025-06-24 20.76 21.41 20.76 21.36 3.2M
2025-06-23 20.35 20.86 20.22 20.72 2.4M
2025-06-20 20.81 21.07 20.53 20.55 2.1M
2025-06-19 21.23 21.44 20.71 20.81 2.7M
2025-06-18 21.53 21.53 20.60 21.27 3.4M
2025-06-17 21.70 21.77 21.26 21.50 2.7M
2025-06-16 21.48 21.97 21.48 21.86 3.6M
2025-06-13 22.18 22.41 21.66 21.71 4.0M
2025-06-12 22.59 22.59 22.09 22.17 5.1M
2025-06-11 22.93 23.08 22.35 22.71 7.5M
2025-06-10 22.50 23.64 22.46 23.10 12.3M
2025-06-09 22.41 22.90 22.39 22.59 5.0M
2025-06-06 22.20 22.98 22.09 22.53 6.3M
2025-06-05 22.35 22.69 22.10 22.31 7.3M
2025-06-04 22.00 22.53 21.60 22.37 7.1M
2025-06-03 21.25 21.98 21.20 21.94 5.9M
2025-05-30 22.80 22.85 21.50 21.61 9.2M
2025-05-29 22.79 23.08 22.51 22.96 11.7M
2025-05-28 22.15 23.38 21.96 23.16 18.4M
2025-05-27 22.01 22.49 21.67 22.31 12.7M
2025-05-26 22.60 22.95 21.92 22.26 19.6M
2025-05-23 20.22 22.31 20.22 22.31 10.8M
2025-05-22 20.51 20.95 20.28 20.28 2.4M
2025-05-21 20.95 21.02 20.61 20.62 2.7M
2025-05-20 20.43 21.17 20.35 20.95 4.2M
2025-05-19 20.58 20.62 20.28 20.56 1.9M
2025-05-16 20.32 20.84 20.24 20.60 2.8M
2025-05-15 20.54 20.59 20.22 20.32 2.0M
2025-05-14 20.58 20.77 20.40 20.49 2.4M
2025-05-13 20.85 20.99 20.60 20.65 2.7M
2025-05-12 20.49 20.65 20.44 20.58 2.8M
2025-05-09 20.73 20.75 20.17 20.20 3.3M
2025-05-08 20.70 20.85 20.50 20.67 3.6M
2025-05-07 20.41 20.97 20.33 20.79 5.4M
2025-05-06 19.99 20.70 19.85 20.60 5.0M
2025-04-30 19.89 20.15 19.61 19.79 5.1M
2025-04-29 19.19 20.91 19.19 19.89 8.0M
2025-04-28 19.56 19.57 19.01 19.03 3.4M
2025-04-25 19.49 20.06 19.49 19.57 5.5M
2025-04-24 19.31 20.72 18.94 19.84 8.2M
2025-04-23 19.03 19.38 18.91 19.28 3.3M
2025-04-22 18.61 18.97 18.61 18.91 2.4M
2025-04-21 18.32 18.76 18.23 18.74 2.1M
2025-04-18 18.45 18.52 18.15 18.42 1.7M
2025-04-17 18.01 18.65 18.01 18.45 2.5M
2025-04-16 18.60 18.62 17.88 18.22 2.4M
2025-04-15 18.57 18.99 18.47 18.68 2.7M
2025-04-14 18.64 18.76 18.42 18.57 2.7M
2025-04-11 17.80 18.56 17.78 18.27 4.3M
2025-04-10 18.20 18.53 18.01 18.07 4.5M
2025-04-09 16.90 17.93 16.00 17.72 5.5M
2025-04-08 18.55 18.70 16.96 17.54 7.0M
2025-04-07 19.80 19.80 18.84 18.84 2.5M
2025-04-03 21.11 21.47 20.72 20.93 2.5M
2025-04-02 21.30 21.62 21.21 21.32 1.7M
2025-04-01 21.00 21.38 21.00 21.31 2.4M
2025-03-31 21.54 21.54 20.73 21.09 3.7M
2025-03-28 22.43 22.44 21.57 21.57 3.6M
2025-03-27 22.12 22.84 21.93 22.43 3.7M
2025-03-26 21.99 22.60 21.85 22.27 2.2M
2025-03-25 21.98 22.25 21.71 22.00 2.3M
2025-03-24 22.30 22.47 21.41 21.99 3.2M
2025-03-21 23.09 23.09 22.17 22.46 4.4M
2025-03-20 23.21 23.75 23.09 23.15 3.6M
2025-03-19 23.60 23.81 23.18 23.32 4.3M
2025-03-18 22.91 23.98 22.89 23.83 7.0M
2025-03-17 22.87 23.05 22.75 22.91 2.7M
2025-03-14 22.68 22.95 22.31 22.92 3.8M
2025-03-13 23.48 23.75 22.34 22.61 5.8M
2025-03-12 23.48 24.00 23.38 23.51 5.8M
2025-03-11 22.86 23.56 22.70 23.44 5.4M
2025-03-10 23.15 23.39 22.79 23.05 3.5M
2025-03-07 23.72 23.90 23.10 23.27 4.8M
2025-03-06 23.79 24.00 23.60 23.71 5.9M
2025-03-05 23.72 23.96 23.15 23.80 6.3M
2025-03-04 22.79 24.47 22.60 23.66 9.7M
2025-03-03 22.79 23.23 22.72 22.87 5.3M
2025-02-28 24.61 24.75 22.55 22.56 7.9M
2025-02-27 24.90 25.12 23.80 24.39 10.8M
2025-02-26 25.40 25.97 24.95 25.06 14.0M
2025-02-25 24.88 26.26 24.85 25.35 21.1M
2025-02-24 24.59 25.05 23.60 24.00 19.0M
2025-02-21 24.96 26.83 24.37 24.59 27.6M
2025-02-20 23.78 25.25 23.20 24.66 26.6M
2025-02-19 20.99 23.09 20.88 23.09 7.6M
2025-02-18 21.69 21.79 20.90 20.99 4.1M
2025-02-17 21.82 21.99 21.53 21.74 4.0M
2025-02-14 21.77 22.40 21.60 21.83 5.4M
2025-02-13 22.18 22.65 21.80 21.80 7.1M
2025-02-12 22.06 22.96 22.06 22.15 8.7M
2025-02-11 21.50 22.43 21.20 22.33 9.7M
2025-02-10 21.02 21.48 20.92 21.48 4.7M
2025-02-07 21.03 21.38 20.81 21.06 5.5M
2025-02-06 20.49 21.08 20.32 21.04 4.3M
2025-02-05 20.60 20.70 20.43 20.66 2.7M
2025-01-27 21.34 21.34 20.44 20.50 3.6M
2025-01-24 21.01 21.24 20.88 21.15 5.7M
2025-01-23 20.95 22.02 20.70 21.39 9.3M
2025-01-22 20.12 21.12 19.81 20.82 8.5M
2025-01-21 20.33 20.35 19.76 20.05 2.8M
2025-01-20 20.28 20.48 20.04 20.16 2.8M
2025-01-17 19.94 20.24 19.85 20.08 3.0M
2025-01-16 20.34 20.42 19.96 20.15 3.7M
2025-01-15 20.18 20.36 19.92 19.96 3.1M
2025-01-14 19.58 20.18 19.40 20.18 4.4M
2025-01-13 19.01 19.58 18.94 19.42 2.2M
2025-01-10 19.81 20.30 19.36 19.45 3.8M
2025-01-09 19.65 20.05 19.53 19.75 2.4M
2025-01-08 19.38 20.14 19.00 19.75 4.1M
2025-01-07 18.95 19.59 18.89 19.59 3.2M
2025-01-06 18.90 19.40 18.37 19.00 3.2M
2025-01-03 20.22 20.40 18.92 18.92 4.9M
2025-01-02 20.48 21.01 19.93 20.18 3.7M