Shanghai Zhezhong Construction Co Ltd (002346)

002346
🏛️ 중국 →
19.14
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
2023-12-29 11.13 11.20 11.08 11.15 1.4M
2023-12-28 10.76 11.14 10.68 11.10 2.2M
2023-12-27 10.73 10.74 10.59 10.71 0.8M
2023-12-26 10.88 10.88 10.66 10.73 0.8M
2023-12-25 10.93 11.00 10.80 10.85 0.9M
2023-12-22 10.99 11.08 10.83 10.98 1.4M
2023-12-21 10.82 11.01 10.66 10.98 1.5M
2023-12-20 10.87 10.95 10.81 10.82 0.9M
2023-12-19 10.81 10.93 10.76 10.87 0.8M
2023-12-18 11.04 11.10 10.79 10.81 1.3M
2023-12-15 11.07 11.16 11.00 11.03 0.8M
2023-12-14 11.02 11.13 11.02 11.07 1.2M
2023-12-13 11.10 11.14 10.93 11.02 0.9M
2023-12-12 11.05 11.07 10.95 11.06 1.0M
2023-12-11 10.84 11.08 10.75 11.05 1.3M
2023-12-08 11.19 11.24 10.91 10.94 2.4M
2023-12-07 11.26 11.28 11.10 11.20 1.6M
2023-12-06 11.17 11.39 11.11 11.29 2.2M
2023-12-05 11.29 11.34 11.13 11.13 1.8M
2023-12-04 11.37 11.37 11.24 11.29 1.2M
2023-12-01 11.43 11.46 11.21 11.30 2.0M
2023-11-30 11.66 11.68 11.34 11.45 1.8M
2023-11-29 11.68 11.76 11.64 11.65 1.2M
2023-11-28 11.51 11.68 11.42 11.67 1.6M
2023-11-27 11.44 11.57 11.42 11.51 1.4M
2023-11-24 11.60 11.61 11.44 11.50 1.4M
2023-11-23 11.48 11.63 11.48 11.60 1.3M
2023-11-22 11.63 11.69 11.50 11.52 1.6M
2023-11-21 11.72 11.75 11.62 11.64 1.5M
2023-11-20 11.67 11.72 11.57 11.72 1.5M
2023-11-17 11.59 11.71 11.54 11.67 1.3M
2023-11-16 11.73 11.76 11.60 11.60 1.3M
2023-11-15 11.69 11.76 11.66 11.75 2.0M
2023-11-14 11.69 11.71 11.62 11.65 1.1M
2023-11-13 11.67 11.69 11.58 11.67 1.3M
2023-11-10 11.56 11.65 11.45 11.61 1.4M
2023-11-09 11.58 11.62 11.52 11.55 1.1M
2023-11-08 11.56 11.64 11.46 11.58 1.7M
2023-11-07 11.55 11.58 11.40 11.56 2.0M
2023-11-06 11.44 11.58 11.40 11.53 2.3M
2023-11-03 11.23 11.48 11.23 11.36 2.0M
2023-11-02 11.26 11.41 11.21 11.22 1.6M
2023-11-01 11.36 11.44 11.26 11.33 2.3M
2023-10-31 11.51 11.77 11.29 11.36 5.6M
2023-10-30 11.78 11.95 11.73 11.90 1.5M
2023-10-27 11.51 11.82 11.51 11.77 1.7M
2023-10-26 11.44 11.64 11.30 11.63 1.1M
2023-10-25 11.47 11.65 11.47 11.51 1.3M
2023-10-24 11.29 11.44 11.13 11.40 1.4M
2023-10-23 11.38 11.59 11.15 11.22 1.7M
2023-10-20 11.44 11.73 11.42 11.52 2.3M
2023-10-19 11.54 11.66 11.45 11.45 1.8M
2023-10-18 11.83 11.86 11.62 11.64 1.4M
2023-10-17 12.00 12.03 11.85 11.92 1.3M
2023-10-16 12.11 12.12 11.87 11.94 1.5M
2023-10-13 12.16 12.18 12.05 12.10 1.3M
2023-10-12 12.16 12.19 12.04 12.15 1.1M
2023-10-11 12.13 12.18 12.06 12.11 1.2M
2023-10-10 12.18 12.24 12.09 12.12 1.5M
2023-10-09 12.07 12.20 12.00 12.16 1.7M
2023-09-28 11.99 12.11 11.98 12.06 1.0M
2023-09-27 11.88 12.03 11.79 11.97 1.3M
2023-09-26 11.90 11.99 11.84 11.84 0.7M
2023-09-25 11.92 12.04 11.90 11.92 1.2M
2023-09-22 11.70 11.92 11.67 11.91 1.2M
2023-09-21 11.69 11.77 11.65 11.71 1.0M
2023-09-20 11.77 11.84 11.71 11.71 1.0M
2023-09-19 11.80 11.85 11.69 11.75 1.2M
2023-09-18 12.00 12.00 11.80 11.84 2.1M
2023-09-15 11.94 12.08 11.87 12.08 1.2M
2023-09-14 12.02 12.10 11.85 11.95 1.1M
2023-09-13 12.15 12.19 11.90 11.97 1.8M
2023-09-12 12.26 12.26 12.10 12.15 1.2M
2023-09-11 12.27 12.45 12.17 12.22 2.6M
2023-09-08 12.15 12.32 12.09 12.27 1.1M
2023-09-07 12.44 12.44 12.17 12.17 1.6M
2023-09-06 12.37 12.47 12.21 12.43 1.8M
2023-09-05 12.30 12.43 12.25 12.39 1.5M
2023-09-04 12.13 12.35 12.13 12.32 1.6M
2023-09-01 12.27 12.27 12.13 12.15 1.1M
2023-08-31 12.22 12.36 12.14 12.22 1.5M
2023-08-30 12.27 12.43 12.24 12.29 1.9M
2023-08-29 11.87 12.49 11.85 12.34 3.5M
2023-08-28 12.49 12.62 11.91 11.98 3.1M
2023-08-25 11.88 12.36 11.88 11.96 3.3M
2023-08-24 11.68 12.58 11.68 12.00 4.1M
2023-08-23 11.68 11.80 11.45 11.55 1.4M
2023-08-22 11.84 11.93 11.49 11.65 1.9M
2023-08-21 11.93 12.02 11.83 11.84 0.9M
2023-08-18 12.04 12.10 11.94 11.96 0.9M
2023-08-17 11.99 12.10 11.76 12.05 1.3M
2023-08-16 11.97 11.99 11.87 11.87 0.7M
2023-08-15 12.02 12.08 11.90 11.95 0.7M
2023-08-14 11.79 12.14 11.75 12.05 1.5M
2023-08-11 12.16 12.16 11.88 11.88 1.4M
2023-08-10 12.09 12.19 12.09 12.14 0.7M
2023-08-09 12.16 12.22 12.11 12.11 0.9M
2023-08-08 12.27 12.29 12.10 12.17 1.4M
2023-08-07 12.32 12.38 12.15 12.20 1.7M
2023-08-04 12.43 12.50 12.35 12.38 1.8M
2023-08-03 12.50 12.51 12.36 12.40 1.6M
2023-08-02 12.52 12.65 12.43 12.56 2.2M
2023-08-01 12.85 12.87 12.53 12.55 4.8M
2023-07-31 12.33 12.55 12.25 12.48 2.4M
2023-07-28 12.37 12.37 12.13 12.29 1.3M
2023-07-27 12.35 12.42 12.29 12.30 1.1M
2023-07-26 12.33 12.39 12.25 12.35 0.9M
2023-07-25 12.28 12.35 12.16 12.34 1.4M
2023-07-24 12.19 12.23 12.08 12.15 0.9M
2023-07-21 12.29 12.36 12.16 12.19 1.2M
2023-07-20 12.49 12.52 12.26 12.28 1.5M
2023-07-19 12.52 12.74 12.39 12.44 1.7M
2023-07-18 12.41 12.51 12.29 12.49 1.6M
2023-07-17 12.30 12.45 12.21 12.42 1.7M
2023-07-14 12.40 12.40 12.21 12.27 1.2M
2023-07-13 12.28 12.43 12.20 12.34 1.4M
2023-07-12 12.42 12.42 12.24 12.27 1.2M
2023-07-11 12.29 12.39 12.23 12.38 1.3M
2023-07-10 12.18 12.45 12.18 12.29 1.5M
2023-07-07 12.22 12.22 12.10 12.17 1.2M
2023-07-06 12.25 12.30 12.18 12.24 1.3M
2023-07-05 12.30 12.36 12.21 12.26 1.2M
2023-07-04 12.30 12.36 12.23 12.29 1.7M
2023-07-03 12.50 12.61 12.39 12.45 2.1M
2023-06-30 12.35 12.52 12.35 12.44 1.9M
2023-06-29 12.36 12.50 12.29 12.38 2.2M
2023-06-28 12.17 12.38 11.95 12.36 3.3M
2023-06-27 12.23 12.24 12.06 12.17 2.1M
2023-06-26 11.95 12.28 11.80 12.25 3.4M
2023-06-21 12.04 12.20 11.95 11.95 1.6M
2023-06-20 12.11 12.19 11.97 12.12 1.6M
2023-06-19 12.23 12.29 12.08 12.11 1.6M
2023-06-16 12.15 12.28 12.14 12.25 1.7M
2023-06-15 12.07 12.23 11.85 12.21 3.0M
2023-06-14 12.29 12.32 12.04 12.06 2.1M
2023-06-13 12.14 12.33 12.14 12.27 1.7M
2023-06-12 12.11 12.20 12.02 12.14 2.0M
2023-06-09 12.23 12.37 12.10 12.15 2.1M
2023-06-08 12.26 12.64 12.25 12.33 3.0M
2023-06-07 12.52 12.56 12.30 12.35 1.6M
2023-06-06 12.66 12.70 12.50 12.50 1.6M
2023-06-05 12.76 12.76 12.60 12.73 1.2M
2023-06-02 12.53 12.76 12.43 12.68 1.9M
2023-06-01 12.37 12.65 12.36 12.49 1.5M
2023-05-31 12.61 12.69 12.40 12.42 1.3M
2023-05-30 12.41 12.65 12.39 12.60 1.3M
2023-05-29 12.76 12.76 12.47 12.51 1.5M
2023-05-26 12.80 12.86 12.57 12.69 1.6M
2023-05-25 12.77 12.90 12.66 12.82 1.6M
2023-05-24 12.82 12.98 12.68 12.84 1.5M
2023-05-23 12.85 12.89 12.71 12.71 1.1M
2023-05-22 12.70 12.92 12.56 12.90 1.7M
2023-05-19 12.68 12.76 12.63 12.73 1.0M
2023-05-18 12.82 12.83 12.64 12.70 1.2M
2023-05-17 12.66 12.79 12.57 12.77 1.9M
2023-05-16 12.57 12.79 12.51 12.66 2.0M
2023-05-15 12.25 12.59 12.25 12.58 1.9M
2023-05-12 12.43 12.53 12.23 12.31 1.2M
2023-05-11 12.39 12.46 12.31 12.42 1.1M
2023-05-10 12.10 12.49 12.05 12.38 2.3M
2023-05-09 12.46 12.51 12.04 12.05 3.4M
2023-05-08 12.46 12.60 12.46 12.56 1.4M
2023-05-05 12.60 12.61 12.37 12.50 1.4M
2023-05-04 12.78 12.87 12.59 12.63 1.7M
2023-04-28 12.51 12.63 12.48 12.61 1.6M
2023-04-27 12.50 12.65 12.39 12.47 1.4M
2023-04-26 12.30 12.63 12.30 12.54 1.6M
2023-04-25 12.50 12.64 12.25 12.36 1.6M
2023-04-24 12.40 12.69 12.20 12.52 1.5M
2023-04-21 12.85 12.89 12.40 12.40 2.8M
2023-04-20 13.04 13.09 12.83 12.89 1.9M
2023-04-19 12.92 13.28 12.61 13.14 4.9M
2023-04-18 13.16 13.17 12.93 12.95 2.5M
2023-04-17 13.13 13.22 13.10 13.18 1.4M
2023-04-14 13.13 13.25 13.04 13.13 1.4M
2023-04-13 13.33 13.36 13.00 13.13 2.4M
2023-04-12 13.40 13.40 13.27 13.35 1.3M
2023-04-11 13.36 13.48 13.22 13.31 1.8M
2023-04-10 13.52 13.64 13.33 13.36 1.9M
2023-04-07 13.55 13.56 13.47 13.49 1.7M
2023-04-06 13.32 13.60 13.21 13.56 3.2M
2023-04-04 13.52 13.55 13.21 13.27 2.6M
2023-04-03 13.43 13.57 13.34 13.55 2.8M
2023-03-31 13.32 13.60 13.22 13.44 2.4M
2023-03-30 13.29 13.29 13.14 13.25 1.4M
2023-03-29 13.39 13.45 13.20 13.21 2.0M
2023-03-28 13.60 13.61 13.34 13.39 2.0M
2023-03-27 13.61 13.61 13.44 13.60 1.9M
2023-03-24 13.58 13.71 13.53 13.62 2.8M
2023-03-23 13.55 13.62 13.50 13.59 2.0M
2023-03-22 13.64 13.65 13.49 13.62 2.2M
2023-03-21 13.34 13.58 13.19 13.56 3.6M
2023-03-20 13.12 13.86 13.00 13.49 5.4M
2023-03-17 13.19 13.21 13.07 13.12 2.0M
2023-03-16 13.34 13.35 13.04 13.06 2.2M
2023-03-15 13.30 13.45 13.27 13.41 2.0M
2023-03-14 13.35 13.40 12.92 13.19 3.1M
2023-03-13 13.35 13.54 13.25 13.41 2.5M
2023-03-10 13.55 13.62 13.31 13.44 2.9M
2023-03-09 13.61 13.77 13.56 13.67 2.7M
2023-03-08 13.50 13.66 13.46 13.57 3.1M
2023-03-07 14.01 14.04 13.60 13.61 5.4M
2023-03-06 14.09 14.12 13.90 14.08 4.0M
2023-03-03 14.04 14.21 14.03 14.09 3.9M
2023-03-02 14.35 14.36 14.00 14.09 6.9M
2023-03-01 14.21 14.35 14.12 14.35 5.3M
2023-02-28 14.34 14.53 14.01 14.26 6.5M
2023-02-27 14.41 14.54 14.18 14.33 6.5M
2023-02-24 14.53 14.66 14.39 14.52 8.4M
2023-02-23 14.93 14.94 14.46 14.64 19.5M
2023-02-22 13.95 15.30 13.83 14.92 27.3M
2023-02-21 13.90 14.07 13.80 13.91 3.3M
2023-02-20 13.72 13.92 13.70 13.90 3.5M
2023-02-17 13.96 14.16 13.77 13.82 3.9M
2023-02-16 14.56 14.62 13.88 13.96 7.2M
2023-02-15 14.32 14.64 14.31 14.56 6.5M
2023-02-14 14.44 14.44 14.25 14.35 3.8M
2023-02-13 14.19 14.47 14.18 14.44 5.1M
2023-02-10 14.16 14.35 14.10 14.18 5.0M
2023-02-09 13.95 14.66 13.82 14.25 8.0M
2023-02-08 14.08 14.27 13.93 13.93 4.3M
2023-02-07 14.02 14.14 13.96 14.06 3.6M
2023-02-06 13.86 14.04 13.73 14.04 4.2M
2023-02-03 13.92 13.96 13.68 13.88 3.7M
2023-02-02 14.10 14.10 13.89 13.92 3.5M
2023-02-01 13.85 14.05 13.81 14.01 4.7M
2023-01-31 13.67 13.90 13.60 13.90 5.3M
2023-01-30 13.68 13.80 13.58 13.62 4.2M
2023-01-20 13.37 13.54 13.37 13.52 2.8M
2023-01-19 13.39 13.44 13.35 13.39 1.8M
2023-01-18 13.30 13.43 13.30 13.38 1.6M
2023-01-17 13.40 13.45 13.26 13.38 1.9M
2023-01-16 13.26 13.45 13.19 13.33 2.2M
2023-01-13 13.28 13.38 13.16 13.30 2.1M
2023-01-12 13.50 13.50 13.17 13.28 2.2M
2023-01-11 13.50 13.54 13.12 13.25 2.9M
2023-01-10 13.30 13.60 13.26 13.40 3.2M
2023-01-09 13.60 13.64 13.27 13.30 3.1M
2023-01-06 13.29 13.53 13.22 13.34 3.6M
2023-01-05 13.17 13.32 13.08 13.29 2.6M
2023-01-04 13.06 13.25 13.05 13.15 2.0M
2023-01-03 12.77 13.22 12.71 13.14 3.2M