China Zhonghua Geotechnical Engineering Co Ltd (002542)

002542
🏛️ 중국 →
3.57
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.93 3.94 3.85 3.85 12,420.9K
09:35 3.85 3.85 3.79 3.79 12,010.4K
09:40 3.79 3.82 3.77 3.79 8,430.0K
09:45 3.80 3.81 3.79 3.81 2,813.2K
09:50 3.81 3.81 3.79 3.79 3,261.3K
09:55 3.79 3.80 3.77 3.78 4,172.0K
10:00 3.78 3.78 3.76 3.78 4,270.8K
10:05 3.78 3.80 3.77 3.79 2,122.3K
10:10 3.80 3.80 3.78 3.78 2,605.8K
10:15 3.79 3.79 3.78 3.79 1,191.0K
10:20 3.79 3.79 3.78 3.78 971.6K
10:25 3.78 3.80 3.78 3.79 1,047.1K
10:30 3.80 3.81 3.79 3.80 1,062.5K
10:35 3.80 3.81 3.80 3.80 903.1K
10:40 3.80 3.81 3.79 3.79 1,142.3K
10:45 3.80 3.80 3.79 3.79 618.2K
10:50 3.79 3.80 3.78 3.79 1,134.2K
10:55 3.79 3.80 3.78 3.79 662.9K
11:00 3.80 3.80 3.79 3.80 756.9K
11:05 3.79 3.80 3.78 3.79 1,077.2K
11:10 3.78 3.79 3.78 3.78 498.4K
11:15 3.78 3.79 3.78 3.78 804.9K
11:20 3.78 3.79 3.78 3.79 863.7K
11:25 3.79 3.79 3.78 3.78 303.0K
13:00 3.78 3.79 3.78 3.78 1,757.5K
13:05 3.78 3.80 3.77 3.80 1,135.9K
13:10 3.79 3.81 3.79 3.80 988.6K
13:15 3.80 3.80 3.79 3.79 684.6K
13:20 3.79 3.79 3.78 3.78 448.8K
13:25 3.79 3.79 3.78 3.79 574.9K
13:30 3.79 3.79 3.77 3.77 1,569.9K
13:35 3.78 3.79 3.77 3.78 2,211.4K
13:40 3.78 3.78 3.76 3.76 2,526.5K
13:45 3.77 3.78 3.76 3.78 2,321.9K
13:50 3.78 3.78 3.75 3.77 3,885.2K
13:55 3.77 3.77 3.75 3.76 836.8K
14:00 3.77 3.77 3.76 3.76 596.5K
14:05 3.76 3.76 3.75 3.75 1,459.4K
14:10 3.76 3.77 3.75 3.76 998.4K
14:15 3.77 3.77 3.76 3.77 533.2K
14:20 3.77 3.77 3.76 3.76 726.3K
14:25 3.77 3.77 3.76 3.77 512.9K
14:30 3.77 3.78 3.76 3.77 1,528.1K
14:35 3.77 3.78 3.76 3.78 1,143.8K
14:40 3.77 3.78 3.76 3.77 1,152.7K
14:45 3.77 3.77 3.76 3.76 1,528.5K
14:50 3.77 3.78 3.76 3.78 3,446.7K
14:55 3.78 3.79 3.77 3.79 1,523.1K
15:40 3.78 3.78 3.78 3.78 660.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3.58 3.59 3.50 3.57 30.5M
2025-09-26 3.64 3.65 3.58 3.59 30.4M
2025-09-25 3.70 3.73 3.63 3.64 40.3M
2025-09-24 3.58 3.78 3.53 3.74 64.2M
2025-09-23 3.74 3.77 3.54 3.59 76.2M
2025-09-22 3.95 3.95 3.75 3.78 99.9M
2025-09-19 4.05 4.18 3.98 4.00 121.6M
2025-09-18 3.97 4.30 3.95 4.10 227.2M
2025-09-17 3.87 3.99 3.83 3.92 90.1M
2025-09-16 3.90 3.92 3.86 3.92 75.0M
2025-09-15 3.84 3.91 3.78 3.90 70.8M
2025-09-12 3.73 3.91 3.71 3.84 94.6M
2025-09-11 3.68 3.74 3.63 3.74 42.9M
2025-09-10 3.66 3.70 3.63 3.67 26.7M
2025-09-09 3.73 3.74 3.66 3.67 36.0M
2025-09-08 3.77 3.78 3.71 3.74 32.5M
2025-09-05 3.67 3.77 3.64 3.77 40.0M
2025-09-04 3.70 3.74 3.61 3.67 47.9M
2025-09-03 3.82 3.89 3.69 3.71 61.8M
2025-09-02 3.83 3.87 3.76 3.82 59.5M
2025-09-01 3.79 3.87 3.77 3.83 50.9M
2025-08-29 3.82 3.85 3.77 3.78 45.0M
2025-08-28 3.84 3.90 3.70 3.85 87.1M
2025-08-27 4.02 4.02 3.86 3.87 118.0M
2025-08-26 4.04 4.09 3.94 4.05 119.2M
2025-08-25 3.95 4.08 3.93 4.04 129.1M
2025-08-22 3.89 4.02 3.88 3.95 98.6M
2025-08-21 3.91 3.98 3.89 3.92 87.6M
2025-08-20 3.87 3.91 3.82 3.91 63.1M
2025-08-19 3.89 3.93 3.84 3.90 70.6M
2025-08-18 3.78 3.91 3.75 3.89 83.3M
2025-08-15 3.72 3.79 3.71 3.78 45.1M
2025-08-14 3.88 3.88 3.73 3.73 81.0M
2025-08-13 3.90 3.92 3.86 3.87 56.1M
2025-08-12 3.96 3.96 3.88 3.89 61.5M
2025-08-11 4.00 4.01 3.90 3.96 99.9M
2025-08-08 3.83 4.05 3.79 3.98 182.2M
2025-08-07 3.84 3.85 3.79 3.82 65.0M
2025-08-06 3.83 3.86 3.80 3.85 68.6M
2025-08-05 3.84 3.90 3.82 3.84 68.8M
2025-08-04 3.91 3.92 3.82 3.86 78.1M
2025-08-01 3.88 3.93 3.85 3.93 93.9M
2025-07-31 3.97 4.03 3.90 3.91 119.6M
2025-07-30 4.00 4.09 3.91 3.95 146.0M
2025-07-29 4.14 4.16 3.94 4.06 243.3M
2025-07-28 4.21 4.34 4.07 4.09 291.6M
2025-07-25 5.02 5.18 4.51 4.51 455.9M
2025-07-24 4.57 5.01 4.30 5.01 425.9M
2025-07-23 5.07 5.07 4.40 4.55 313.9M
2025-07-22 4.61 4.61 4.61 4.61 18.3M
2025-07-21 4.10 4.19 4.00 4.19 105.8M
2025-07-18 3.75 4.05 3.70 3.81 304.8M
2025-07-17 3.48 3.69 3.47 3.69 130.5M
2025-07-16 3.36 3.37 3.32 3.35 32.3M
2025-07-15 3.40 3.42 3.31 3.33 50.6M
2025-07-14 3.49 3.50 3.41 3.42 51.5M
2025-07-11 3.53 3.61 3.48 3.53 49.7M
2025-07-10 3.50 3.55 3.46 3.53 70.0M
2025-07-09 3.60 3.65 3.51 3.54 86.3M
2025-07-08 3.70 3.70 3.57 3.61 103.1M
2025-07-07 3.52 3.75 3.43 3.70 144.8M
2025-07-04 3.49 3.71 3.45 3.51 121.1M
2025-07-03 3.39 3.72 3.37 3.53 171.2M
2025-07-02 3.38 3.43 3.33 3.39 56.0M
2025-07-01 3.43 3.43 3.35 3.38 49.4M
2025-06-30 3.43 3.44 3.38 3.42 56.6M
2025-06-27 3.43 3.46 3.38 3.40 81.4M
2025-06-26 3.37 3.54 3.37 3.41 151.3M
2025-06-25 3.41 3.45 3.30 3.38 168.9M
2025-06-24 3.11 3.41 3.11 3.41 151.3M
2025-06-23 3.08 3.10 3.04 3.10 19.6M
2025-06-20 3.11 3.12 3.07 3.09 20.5M
2025-06-19 3.18 3.20 3.11 3.12 31.5M
2025-06-18 3.15 3.22 3.12 3.18 35.5M
2025-06-17 3.16 3.23 3.13 3.17 40.7M
2025-06-16 3.13 3.17 3.12 3.14 22.4M
2025-06-13 3.16 3.16 3.11 3.14 26.0M
2025-06-12 3.18 3.20 3.16 3.17 18.7M
2025-06-11 3.17 3.22 3.15 3.19 19.1M
2025-06-10 3.25 3.25 3.12 3.18 41.9M
2025-06-09 3.18 3.26 3.18 3.25 38.6M
2025-06-06 3.18 3.20 3.16 3.18 19.2M
2025-06-05 3.20 3.21 3.17 3.19 26.0M
2025-06-04 3.19 3.21 3.18 3.19 21.0M
2025-06-03 3.18 3.24 3.14 3.18 31.3M
2025-05-30 3.22 3.24 3.16 3.21 31.4M
2025-05-29 3.12 3.26 3.12 3.24 52.4M
2025-05-28 3.17 3.18 3.12 3.13 23.5M
2025-05-27 3.15 3.18 3.12 3.18 25.6M
2025-05-26 3.10 3.18 3.06 3.16 26.2M
2025-05-23 3.20 3.22 3.11 3.11 45.3M
2025-05-22 3.32 3.33 3.22 3.22 51.4M
2025-05-21 3.35 3.41 3.31 3.31 70.7M
2025-05-20 3.31 3.50 3.24 3.37 124.8M
2025-05-19 3.36 3.38 3.23 3.31 138.9M
2025-05-16 3.29 3.51 3.27 3.44 206.5M
2025-05-15 3.30 3.30 3.19 3.19 30.6M
2025-05-14 3.22 3.33 3.21 3.29 52.2M
2025-05-13 3.31 3.32 3.23 3.24 29.5M
2025-05-12 3.26 3.28 3.23 3.27 28.5M
2025-05-09 3.34 3.36 3.24 3.26 39.7M
2025-05-08 3.21 3.35 3.20 3.33 59.3M
2025-05-07 3.23 3.30 3.19 3.23 56.7M
2025-05-06 3.08 3.19 3.06 3.19 51.1M
2025-04-30 3.00 3.08 2.99 3.04 27.0M
2025-04-29 3.00 3.06 2.97 3.01 22.2M
2025-04-28 3.07 3.09 2.98 2.99 34.3M
2025-04-25 3.09 3.17 3.03 3.10 47.4M
2025-04-24 3.26 3.27 3.10 3.13 88.8M
2025-04-23 3.16 3.47 3.15 3.35 89.2M
2025-04-22 3.20 3.27 3.14 3.15 29.1M
2025-04-21 3.13 3.20 3.10 3.19 32.3M
2025-04-18 3.12 3.28 3.08 3.15 47.1M
2025-04-17 3.10 3.17 3.07 3.11 21.4M
2025-04-16 3.18 3.21 3.07 3.12 27.4M
2025-04-15 3.21 3.23 3.18 3.19 27.2M
2025-04-14 3.20 3.28 3.17 3.24 40.4M
2025-04-11 3.13 3.20 3.10 3.13 34.6M
2025-04-10 3.08 3.16 3.06 3.11 49.6M
2025-04-09 2.87 3.07 2.60 3.03 68.3M
2025-04-08 2.81 3.00 2.81 2.89 63.3M
2025-04-07 3.24 3.25 3.06 3.06 29.5M
2025-04-03 3.36 3.44 3.33 3.40 27.8M
2025-04-02 3.37 3.44 3.36 3.39 20.7M
2025-04-01 3.40 3.45 3.39 3.39 24.0M
2025-03-31 3.43 3.54 3.36 3.40 37.5M
2025-03-28 3.51 3.53 3.45 3.46 26.4M
2025-03-27 3.55 3.56 3.49 3.53 22.0M
2025-03-26 3.53 3.59 3.51 3.57 23.8M
2025-03-25 3.62 3.63 3.53 3.55 25.8M
2025-03-24 3.68 3.70 3.48 3.59 50.9M
2025-03-21 3.76 3.77 3.65 3.68 39.6M
2025-03-20 3.76 3.82 3.73 3.76 33.4M
2025-03-19 3.86 3.86 3.77 3.77 50.9M
2025-03-18 3.93 3.95 3.86 3.88 35.9M
2025-03-17 3.91 4.01 3.89 3.92 40.8M
2025-03-14 3.86 3.93 3.83 3.91 38.1M
2025-03-13 3.98 3.99 3.82 3.87 59.2M
2025-03-12 3.98 4.07 3.98 4.00 47.2M
2025-03-11 3.95 4.02 3.92 3.98 36.4M
2025-03-10 4.01 4.04 3.96 4.00 41.9M
2025-03-07 4.09 4.20 4.01 4.05 90.6M
2025-03-06 4.00 4.14 4.00 4.09 89.4M
2025-03-05 3.96 4.01 3.92 3.99 45.1M
2025-03-04 3.97 3.99 3.92 3.96 51.7M
2025-03-03 3.94 4.13 3.86 4.05 74.5M
2025-02-28 4.12 4.13 3.98 3.99 61.0M
2025-02-27 4.18 4.26 4.07 4.12 69.6M
2025-02-26 4.18 4.24 4.14 4.19 88.9M
2025-02-25 4.12 4.35 4.07 4.21 120.9M
2025-02-24 4.15 4.38 4.13 4.21 136.2M
2025-02-21 4.04 4.18 3.98 4.11 100.7M
2025-02-20 4.13 4.17 4.05 4.08 68.4M
2025-02-19 4.03 4.17 4.01 4.14 78.1M
2025-02-18 4.40 4.41 4.08 4.10 150.0M
2025-02-17 4.39 4.59 4.25 4.46 204.3M
2025-02-14 4.03 4.63 3.97 4.40 235.5M
2025-02-13 4.26 4.49 4.17 4.21 178.3M
2025-02-12 4.04 4.30 3.98 4.20 172.3M
2025-02-11 4.30 4.32 4.03 4.06 253.3M
2025-02-10 3.97 4.10 3.83 4.10 167.7M
2025-02-07 3.43 3.73 3.41 3.73 102.5M
2025-02-06 3.34 3.39 3.26 3.39 61.4M
2025-02-05 3.28 3.36 3.26 3.30 55.7M
2025-01-27 3.33 3.37 3.22 3.22 34.0M
2025-01-24 3.25 3.32 3.22 3.30 45.4M
2025-01-23 3.38 3.49 3.27 3.28 77.8M
2025-01-22 3.47 3.48 3.30 3.32 55.6M
2025-01-21 3.49 3.62 3.41 3.45 95.4M
2025-01-20 3.72 3.76 3.64 3.68 39.7M
2025-01-17 3.70 3.72 3.64 3.69 37.1M
2025-01-16 3.71 3.82 3.66 3.72 61.0M
2025-01-15 3.71 3.78 3.61 3.69 75.1M
2025-01-14 3.51 3.70 3.50 3.69 63.4M
2025-01-13 3.41 3.52 3.32 3.48 42.0M
2025-01-10 3.66 3.70 3.49 3.49 53.3M
2025-01-09 3.59 3.72 3.56 3.67 72.0M
2025-01-08 3.68 3.80 3.46 3.62 99.8M
2025-01-07 3.41 3.60 3.41 3.60 67.5M
2025-01-06 3.47 3.52 3.36 3.42 62.2M
2025-01-03 3.80 3.84 3.50 3.50 84.1M
2025-01-02 3.87 3.99 3.76 3.80 69.3M