Zhejiang Goldensea Environment Technology Co Ltd (603311)

603311
🏛️ 중국 →
11.30
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 13.44 14.30 12.60 14.30 22.5M
2021-12-30 11.93 13.00 11.86 13.00 10.2M
2021-12-29 11.98 12.04 11.67 11.82 2.5M
2021-12-28 11.92 11.93 11.67 11.87 3.3M
2021-12-27 11.08 12.05 11.06 11.93 8.1M
2021-12-24 11.53 11.53 11.05 11.08 4.1M
2021-12-23 11.58 12.04 11.31 11.55 6.1M
2021-12-22 11.68 11.73 11.37 11.57 3.1M
2021-12-21 11.88 11.99 11.50 11.60 4.8M
2021-12-20 11.24 12.18 11.24 11.82 9.0M
2021-12-17 11.50 11.81 11.23 11.23 7.1M
2021-12-16 11.27 11.77 11.25 11.50 11.9M
2021-12-15 12.74 12.74 11.80 12.00 20.5M
2021-12-14 10.82 11.58 10.68 11.58 4.0M
2021-12-13 10.61 10.66 10.47 10.53 2.1M
2021-12-10 10.79 10.79 10.50 10.55 2.9M
2021-12-09 10.50 10.76 10.39 10.67 4.3M
2021-12-08 10.47 10.52 10.35 10.42 2.1M
2021-12-07 10.64 10.69 10.29 10.44 4.0M
2021-12-06 10.96 10.97 10.51 10.51 4.8M
2021-12-03 11.12 11.29 10.70 10.88 9.1M
2021-12-02 11.50 12.39 11.32 11.40 17.1M
2021-12-01 10.25 11.26 10.19 11.26 8.6M
2021-11-30 10.09 10.29 10.02 10.24 0.9M
2021-11-29 10.09 10.09 9.92 9.99 0.5M
2021-11-26 10.12 10.22 10.07 10.10 0.6M
2021-11-25 10.19 10.27 10.11 10.25 0.6M
2021-11-24 10.11 10.28 10.05 10.19 0.6M
2021-11-23 10.10 10.14 10.04 10.11 0.4M
2021-11-22 10.18 10.19 10.03 10.12 0.4M
2021-11-19 9.97 10.12 9.92 10.09 0.5M
2021-11-18 10.07 10.13 9.92 9.96 0.7M
2021-11-17 9.90 10.05 9.90 10.03 0.4M
2021-11-16 10.06 10.15 9.91 9.96 0.5M
2021-11-15 9.81 10.11 9.81 10.09 0.9M
2021-11-12 9.85 9.87 9.68 9.83 0.5M
2021-11-11 9.72 9.83 9.71 9.79 0.5M
2021-11-10 9.75 9.76 9.63 9.75 0.4M
2021-11-09 9.67 9.76 9.60 9.75 0.3M
2021-11-08 9.55 9.69 9.45 9.66 0.6M
2021-11-05 9.51 9.65 9.51 9.55 0.6M
2021-11-04 9.50 9.59 9.42 9.55 0.5M
2021-11-03 9.43 9.55 9.37 9.50 0.3M
2021-11-02 9.58 9.65 9.35 9.43 0.8M
2021-11-01 9.52 9.66 9.45 9.59 0.4M
2021-10-29 9.36 9.50 9.36 9.48 0.3M
2021-10-28 9.66 9.66 9.22 9.35 0.8M
2021-10-27 9.86 9.86 9.53 9.66 0.9M
2021-10-26 9.82 9.89 9.80 9.88 0.4M
2021-10-25 9.89 9.92 9.76 9.86 0.4M
2021-10-22 9.92 9.99 9.87 9.88 0.5M
2021-10-21 10.08 10.08 9.93 9.95 0.6M
2021-10-20 10.12 10.19 10.02 10.08 0.6M
2021-10-19 10.13 10.25 10.13 10.16 0.4M
2021-10-18 10.25 10.25 10.11 10.17 0.4M
2021-10-15 10.18 10.23 10.08 10.18 0.6M
2021-10-14 10.11 10.20 10.04 10.17 0.5M
2021-10-13 10.09 10.20 9.98 10.11 0.6M
2021-10-12 10.19 10.25 10.03 10.11 0.9M
2021-10-11 10.21 10.22 10.12 10.19 0.4M
2021-10-08 10.09 10.21 9.99 10.21 0.7M
2021-09-30 10.09 10.27 9.99 10.08 1.0M
2021-09-29 10.01 10.07 9.81 10.07 1.2M
2021-09-28 10.01 10.09 9.97 10.03 0.5M
2021-09-27 10.33 10.33 9.90 10.00 1.0M
2021-09-24 10.45 10.59 10.25 10.28 1.0M
2021-09-23 10.38 10.65 10.38 10.53 0.7M
2021-09-22 10.32 10.43 10.23 10.37 0.6M
2021-09-17 10.50 10.58 10.27 10.36 1.0M
2021-09-16 10.70 10.76 10.52 10.52 1.2M
2021-09-15 10.57 10.68 10.49 10.66 1.1M
2021-09-14 10.73 10.78 10.54 10.57 1.4M
2021-09-13 10.70 10.75 10.63 10.73 0.8M
2021-09-10 10.69 10.77 10.58 10.71 1.2M
2021-09-09 10.73 10.74 10.62 10.69 0.9M
2021-09-08 10.63 10.77 10.57 10.73 1.6M
2021-09-07 10.58 10.64 10.50 10.62 1.4M
2021-09-06 10.48 10.58 10.41 10.57 1.3M
2021-09-03 10.39 10.49 10.39 10.45 0.9M
2021-09-02 10.45 10.47 10.26 10.39 0.8M
2021-09-01 10.32 10.47 10.22 10.45 1.4M
2021-08-31 10.36 10.38 10.21 10.32 0.6M
2021-08-30 10.50 10.54 10.31 10.36 0.7M
2021-08-27 10.53 10.54 10.40 10.45 0.9M
2021-08-26 10.45 10.67 10.41 10.54 1.3M
2021-08-25 10.40 10.49 10.36 10.48 0.9M
2021-08-24 10.50 10.54 10.35 10.44 1.0M
2021-08-23 10.22 10.57 10.01 10.46 1.2M
2021-08-20 10.31 10.36 10.04 10.14 1.0M
2021-08-19 10.44 10.44 10.28 10.41 0.7M
2021-08-18 10.17 10.38 10.17 10.36 0.5M
2021-08-17 10.46 10.49 10.21 10.24 0.9M
2021-08-16 10.40 10.54 10.40 10.48 0.8M
2021-08-13 10.50 10.57 10.30 10.47 0.8M
2021-08-12 10.35 10.58 10.28 10.50 1.0M
2021-08-11 10.37 10.41 10.26 10.32 0.7M
2021-08-10 10.30 10.44 10.26 10.37 0.6M
2021-08-09 10.38 10.38 10.03 10.26 0.7M
2021-08-06 10.29 10.29 10.01 10.09 0.7M
2021-08-05 10.30 10.33 10.15 10.21 0.6M
2021-08-04 10.24 10.36 10.20 10.29 0.7M
2021-08-03 10.32 10.35 10.13 10.23 0.6M
2021-08-02 9.89 10.36 9.86 10.23 1.2M
2021-07-30 9.71 9.87 9.60 9.79 0.7M
2021-07-29 9.67 9.82 9.67 9.76 0.6M
2021-07-28 10.05 10.05 9.62 9.67 1.1M
2021-07-27 10.35 10.36 10.07 10.08 0.9M
2021-07-26 10.36 10.36 10.20 10.33 0.6M
2021-07-23 10.39 10.43 10.30 10.37 0.6M
2021-07-22 10.52 10.52 10.35 10.42 0.8M
2021-07-21 10.30 10.56 10.27 10.49 0.8M
2021-07-20 10.23 10.33 10.19 10.30 0.6M
2021-07-19 10.39 10.40 10.22 10.25 0.9M
2021-07-16 10.57 10.57 10.38 10.39 0.8M
2021-07-15 10.58 10.65 10.45 10.50 1.1M
2021-07-14 10.72 10.78 10.59 10.60 1.3M
2021-07-13 10.80 10.80 10.72 10.77 0.8M
2021-07-12 10.77 10.80 10.73 10.79 0.9M
2021-07-09 10.68 10.73 10.61 10.72 0.7M
2021-07-08 10.72 10.76 10.60 10.72 1.0M
2021-07-07 10.75 10.79 10.72 10.75 0.7M
2021-07-06 10.77 10.83 10.70 10.80 0.9M
2021-07-05 10.69 10.84 10.66 10.76 1.1M
2021-07-02 10.93 11.03 10.65 10.73 1.6M
2021-07-01 11.00 11.22 10.91 11.14 3.9M
2021-06-30 10.65 11.70 10.54 11.70 1.1M
2021-06-29 10.73 10.73 10.62 10.67 0.7M
2021-06-28 10.75 10.75 10.62 10.68 0.9M
2021-06-25 10.73 10.82 10.66 10.68 0.9M
2021-06-24 10.88 10.88 10.73 10.73 0.8M
2021-06-23 10.90 10.90 10.78 10.81 0.9M
2021-06-22 10.93 11.09 10.91 11.07 1.0M
2021-06-21 10.97 10.97 10.81 10.93 0.7M
2021-06-18 10.79 10.93 10.72 10.91 0.7M
2021-06-17 10.93 11.03 10.76 10.80 1.0M
2021-06-16 10.80 10.97 10.80 10.93 0.7M
2021-06-15 10.90 10.92 10.76 10.85 0.9M
2021-06-11 10.91 11.03 10.89 10.92 0.8M
2021-06-10 11.17 11.17 10.95 10.97 1.4M
2021-06-09 10.95 11.17 10.91 11.16 1.4M
2021-06-08 10.96 10.98 10.86 10.95 0.9M
2021-06-07 11.04 11.04 10.93 10.98 0.7M
2021-06-04 11.13 11.15 11.02 11.04 0.6M
2021-06-03 11.05 11.16 11.00 11.15 1.0M
2021-06-02 11.10 11.11 11.00 11.03 0.7M
2021-06-01 11.12 11.13 11.04 11.11 0.7M
2021-05-31 11.10 11.11 10.95 11.09 0.8M
2021-05-28 11.23 11.23 10.95 11.01 0.9M
2021-05-27 11.08 11.14 11.00 11.09 1.1M
2021-05-26 10.98 11.06 10.93 11.00 0.9M
2021-05-25 10.89 11.00 10.77 10.99 0.9M
2021-05-24 11.02 11.02 10.87 10.89 0.7M
2021-05-21 10.93 11.05 10.85 10.97 0.6M
2021-05-20 10.85 11.01 10.83 10.92 0.8M
2021-05-19 10.87 10.89 10.81 10.84 0.8M
2021-05-18 11.12 11.18 10.81 10.87 2.0M
2021-05-17 11.19 11.27 11.10 11.13 0.8M
2021-05-14 11.15 11.25 11.00 11.23 1.3M
2021-05-13 11.24 11.34 11.00 11.10 1.7M
2021-05-12 11.28 11.32 11.20 11.30 1.2M
2021-05-11 11.47 11.47 11.21 11.28 1.4M
2021-05-10 11.44 11.53 11.32 11.46 1.0M
2021-05-07 11.59 11.59 11.31 11.44 1.0M
2021-05-06 11.68 11.70 11.42 11.53 1.2M
2021-04-30 11.70 11.73 11.52 11.64 1.8M
2021-04-29 11.49 11.73 11.44 11.63 1.8M
2021-04-28 11.46 11.62 11.40 11.49 1.2M
2021-04-27 11.35 11.46 11.19 11.46 0.8M
2021-04-26 11.23 11.41 11.13 11.35 1.0M
2021-04-23 11.60 11.72 11.18 11.28 1.6M
2021-04-22 11.47 11.74 11.39 11.62 1.8M
2021-04-21 11.37 11.44 11.31 11.37 0.7M
2021-04-20 11.52 11.64 11.41 11.41 1.2M
2021-04-19 11.53 11.58 11.38 11.57 1.1M
2021-04-16 11.34 11.49 11.27 11.45 0.7M
2021-04-15 11.19 11.37 11.15 11.36 0.7M
2021-04-14 11.12 11.29 11.05 11.28 0.6M
2021-04-13 11.14 11.18 11.02 11.11 0.7M
2021-04-12 11.35 11.39 11.11 11.14 0.9M
2021-04-09 11.49 11.63 11.32 11.35 0.9M
2021-04-08 11.67 11.71 11.40 11.42 1.4M
2021-04-07 11.38 11.67 11.38 11.67 1.5M
2021-04-06 11.33 11.47 11.22 11.43 0.8M
2021-04-02 11.44 11.44 11.28 11.35 0.7M
2021-04-01 11.43 11.48 11.34 11.44 0.7M
2021-03-31 11.25 11.44 11.18 11.44 0.9M
2021-03-30 11.67 11.67 11.18 11.25 1.7M
2021-03-29 11.90 11.90 11.58 11.59 1.2M
2021-03-26 11.65 11.80 11.61 11.77 1.2M
2021-03-25 11.63 11.72 11.48 11.71 1.0M
2021-03-24 11.72 11.86 11.49 11.60 1.8M
2021-03-23 11.88 12.20 11.68 11.78 2.4M
2021-03-22 11.76 11.94 11.64 11.90 2.1M
2021-03-19 11.70 11.94 11.60 11.75 1.6M
2021-03-18 11.94 11.98 11.70 11.84 2.2M
2021-03-17 12.40 12.40 11.80 11.86 4.4M
2021-03-16 11.80 12.38 11.62 12.29 5.7M
2021-03-15 11.16 12.00 11.11 11.85 4.0M
2021-03-12 10.98 11.19 10.86 11.16 0.8M
2021-03-11 10.83 10.98 10.70 10.95 0.8M
2021-03-10 11.07 11.07 10.80 10.83 0.8M
2021-03-09 11.34 11.47 10.94 10.97 1.3M
2021-03-08 11.56 11.60 11.33 11.35 0.9M
2021-03-05 11.28 11.49 11.25 11.45 0.9M
2021-03-04 11.56 11.63 11.32 11.32 1.2M
2021-03-03 11.48 11.64 11.37 11.60 1.2M
2021-03-02 11.35 11.71 11.35 11.48 2.1M
2021-03-01 11.17 11.34 11.14 11.32 1.1M
2021-02-26 11.09 11.28 11.01 11.12 1.0M
2021-02-25 11.28 11.37 11.08 11.09 0.9M
2021-02-24 11.25 11.45 11.22 11.24 1.3M
2021-02-23 11.32 11.45 11.19 11.29 1.1M
2021-02-22 11.51 11.67 11.36 11.37 2.1M
2021-02-19 11.21 11.56 11.15 11.50 1.4M
2021-02-18 10.96 11.28 10.96 11.23 1.4M
2021-02-10 10.71 10.93 10.71 10.85 1.1M
2021-02-09 10.59 10.80 10.56 10.71 1.0M
2021-02-08 10.59 10.68 10.50 10.58 0.8M
2021-02-05 10.69 10.90 10.51 10.54 1.0M
2021-02-04 10.91 10.97 10.59 10.69 1.2M
2021-02-03 10.95 11.08 10.70 10.94 1.5M
2021-02-02 10.92 11.17 10.67 10.89 1.7M
2021-02-01 11.15 11.23 10.91 10.97 1.6M
2021-01-29 11.72 11.82 10.86 11.28 3.3M
2021-01-28 11.91 11.99 11.66 11.72 1.7M
2021-01-27 11.85 12.08 11.80 12.03 2.1M
2021-01-26 11.74 11.88 11.60 11.85 2.1M
2021-01-25 12.34 12.49 11.74 11.97 3.6M
2021-01-22 11.65 12.15 11.38 12.12 4.3M
2021-01-21 11.64 11.77 11.51 11.70 2.2M
2021-01-20 11.92 11.94 11.67 11.70 2.9M
2021-01-19 11.85 12.25 11.70 11.91 3.4M
2021-01-18 12.30 12.64 11.87 11.87 6.2M
2021-01-15 10.80 12.01 10.80 12.01 4.9M
2021-01-14 10.60 11.09 10.44 10.92 2.7M
2021-01-13 10.67 10.80 10.17 10.72 2.7M
2021-01-12 10.62 10.91 10.50 10.74 1.9M
2021-01-11 11.13 11.14 10.51 10.62 2.7M
2021-01-08 11.02 11.25 10.62 11.13 2.1M
2021-01-07 11.56 11.64 11.05 11.10 2.7M
2021-01-06 11.40 11.70 11.36 11.55 2.2M
2021-01-05 11.68 11.70 11.36 11.52 2.1M
2021-01-04 11.34 11.82 11.34 11.75 3.0M