Zhongli Science and Technology Group Co Ltd (002309)

002309
🏛️ 중국 →
2.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.74 7.00 6.70 6.76 32.0M
2021-12-30 6.70 6.77 6.62 6.68 27.0M
2021-12-29 6.83 6.83 6.66 6.73 30.1M
2021-12-28 6.91 7.02 6.63 6.84 56.2M
2021-12-27 7.10 7.14 6.83 6.88 38.5M
2021-12-24 7.45 7.54 7.08 7.10 39.3M
2021-12-23 7.53 7.66 7.36 7.54 25.9M
2021-12-22 8.00 8.00 7.48 7.54 37.8M
2021-12-21 7.22 7.56 7.19 7.52 34.8M
2021-12-20 7.75 7.80 7.19 7.24 52.0M
2021-12-17 8.02 8.29 7.82 7.82 40.7M
2021-12-16 7.68 8.32 7.60 8.11 62.6M
2021-12-15 7.82 8.14 7.68 7.72 42.3M
2021-12-14 7.70 7.89 7.58 7.82 34.9M
2021-12-13 7.67 7.82 7.40 7.75 38.0M
2021-12-10 7.76 7.95 7.69 7.79 30.1M
2021-12-09 8.11 8.15 7.87 7.91 34.7M
2021-12-08 7.85 8.37 7.80 8.16 50.2M
2021-12-07 8.00 8.12 7.61 7.79 49.3M
2021-12-06 8.43 8.70 8.22 8.27 40.9M
2021-12-03 8.31 8.63 8.03 8.43 58.8M
2021-12-02 8.39 8.39 7.99 8.02 40.2M
2021-12-01 8.54 8.85 8.33 8.34 42.2M
2021-11-30 8.86 8.88 8.37 8.46 48.9M
2021-11-29 8.46 8.93 8.45 8.65 49.5M
2021-11-26 9.17 9.29 8.71 8.90 66.8M
2021-11-25 9.15 9.56 8.46 9.42 82.7M
2021-11-24 9.36 9.62 8.90 8.99 77.8M
2021-11-23 9.15 9.99 9.11 9.36 106.4M
2021-11-22 8.47 9.43 8.25 9.16 126.6M
2021-11-19 7.74 8.57 7.74 8.57 94.7M
2021-11-18 8.68 8.68 7.79 7.79 98.4M
2021-11-17 7.69 8.65 7.60 8.65 109.8M
2021-11-16 8.70 8.70 7.48 7.86 127.3M
2021-11-15 8.20 8.20 8.20 8.20 11.2M
2021-11-12 7.45 7.45 7.12 7.45 42.0M
2021-11-11 6.77 6.77 6.77 6.77 9.9M
2021-11-10 6.18 6.18 5.96 6.15 24.0M
2021-11-09 5.76 6.11 5.75 6.06 35.3M
2021-11-08 5.76 5.77 5.57 5.70 25.7M
2021-11-05 6.03 6.07 5.80 5.83 16.7M
2021-11-04 5.84 6.15 5.82 6.03 21.6M
2021-11-03 5.91 6.06 5.76 5.82 13.6M
2021-11-02 5.93 6.09 5.85 5.92 20.1M
2021-11-01 5.62 6.12 5.57 5.92 31.6M
2021-10-29 5.48 5.79 5.39 5.67 27.8M
2021-10-28 5.35 5.51 5.19 5.26 16.9M
2021-10-27 5.50 5.63 5.28 5.35 17.2M
2021-10-26 5.58 5.71 5.48 5.50 12.6M
2021-10-25 5.45 5.68 5.42 5.59 13.7M
2021-10-22 5.71 5.72 5.49 5.52 14.7M
2021-10-21 5.78 5.86 5.66 5.67 15.4M
2021-10-20 5.85 5.95 5.71 5.86 14.7M
2021-10-19 5.95 6.11 5.79 5.88 21.5M
2021-10-18 5.82 5.89 5.72 5.85 13.3M
2021-10-15 5.88 5.93 5.63 5.79 23.1M
2021-10-14 5.96 6.17 5.86 6.06 14.0M
2021-10-13 5.98 6.05 5.78 5.99 14.2M
2021-10-12 6.40 6.44 5.84 5.98 28.2M
2021-10-11 6.61 6.78 6.39 6.42 18.5M
2021-10-08 6.57 6.98 6.55 6.73 24.3M
2021-09-30 6.55 6.63 6.28 6.54 20.3M
2021-09-29 6.80 6.83 6.40 6.45 25.4M
2021-09-28 6.65 7.02 6.53 6.83 28.9M
2021-09-27 6.92 7.08 6.38 6.55 40.4M
2021-09-24 7.05 7.23 6.91 6.95 35.0M
2021-09-23 7.30 7.42 7.00 7.05 47.5M
2021-09-22 6.76 7.24 6.68 7.08 44.9M
2021-09-17 6.79 7.10 6.61 6.80 43.5M
2021-09-16 6.80 7.06 6.70 6.92 60.4M
2021-09-15 6.41 7.02 6.36 7.02 40.8M
2021-09-14 6.36 6.60 6.20 6.38 31.8M
2021-09-13 6.44 6.51 6.25 6.37 28.4M
2021-09-10 6.67 6.75 6.41 6.57 30.7M
2021-09-09 6.79 6.91 6.66 6.72 28.1M
2021-09-08 6.84 7.05 6.72 6.80 34.4M
2021-09-07 6.80 6.84 6.58 6.68 30.5M
2021-09-06 6.90 7.02 6.53 6.69 47.9M
2021-09-03 7.02 7.42 6.68 6.89 68.4M
2021-09-02 6.80 7.08 6.36 6.86 79.1M
2021-09-01 6.60 6.95 6.44 6.56 91.3M
2021-08-31 6.23 6.56 5.98 6.32 53.8M
2021-08-30 6.05 6.58 5.88 6.43 52.4M
2021-08-27 6.07 6.15 5.95 6.05 27.4M
2021-08-26 5.89 6.24 5.85 6.14 43.2M
2021-08-25 5.80 5.91 5.66 5.85 22.6M
2021-08-24 5.87 5.92 5.66 5.78 26.2M
2021-08-23 5.64 5.90 5.63 5.89 27.4M
2021-08-20 5.65 5.73 5.53 5.68 23.6M
2021-08-19 5.80 5.95 5.71 5.82 36.4M
2021-08-18 5.80 5.88 5.50 5.62 41.8M
2021-08-17 6.06 6.12 5.97 6.04 25.0M
2021-08-16 6.40 6.46 6.03 6.14 47.6M
2021-08-13 6.49 6.60 6.35 6.52 36.2M
2021-08-12 6.58 6.58 6.33 6.41 38.5M
2021-08-11 6.43 6.63 6.33 6.60 46.1M
2021-08-10 6.58 6.72 6.32 6.47 52.8M
2021-08-09 6.80 6.84 6.41 6.51 45.6M
2021-08-06 6.99 7.12 6.63 6.78 50.9M
2021-08-05 7.21 7.31 6.76 6.84 80.7M
2021-08-04 6.33 6.94 6.33 6.94 28.1M
2021-08-03 6.67 6.76 6.28 6.31 40.5M
2021-08-02 6.90 6.94 6.58 6.67 61.1M
2021-07-30 6.23 6.85 6.22 6.85 42.4M
2021-07-29 5.87 6.53 5.87 6.23 64.0M
2021-07-28 5.96 6.46 5.96 6.28 53.2M
2021-07-27 7.00 7.14 6.62 6.62 55.9M
2021-07-26 6.96 7.10 6.68 6.79 60.1M
2021-07-23 7.18 7.28 6.86 6.87 98.7M
2021-07-22 6.36 6.89 6.28 6.89 80.9M
2021-07-21 5.71 6.26 5.70 6.26 50.8M
2021-07-20 5.50 5.70 5.48 5.69 22.7M
2021-07-19 5.41 5.73 5.41 5.60 34.1M
2021-07-16 5.56 5.64 5.38 5.39 45.3M
2021-07-15 5.70 5.88 5.70 5.70 21.8M
2021-07-14 6.68 6.89 6.30 6.33 49.6M
2021-07-13 6.12 6.37 5.91 6.30 37.9M
2021-07-12 6.08 6.23 6.00 6.09 27.4M
2021-07-09 5.64 6.16 5.63 6.08 39.9M
2021-07-08 5.80 5.89 5.66 5.68 31.8M
2021-07-07 5.95 6.05 5.86 5.96 20.1M
2021-07-06 6.05 6.06 5.85 5.96 22.9M
2021-07-05 5.79 6.12 5.74 6.03 31.5M
2021-07-02 5.71 5.98 5.71 5.81 27.3M
2021-07-01 6.13 6.19 5.75 5.80 42.3M
2021-06-30 6.40 6.40 6.07 6.24 56.1M
2021-06-29 5.68 6.38 5.62 6.38 46.6M
2021-06-28 5.69 5.90 5.62 5.80 37.2M
2021-06-25 6.00 6.13 5.63 5.66 57.6M
2021-06-24 5.54 5.82 5.41 5.82 33.2M
2021-06-23 5.33 5.38 5.27 5.29 9.7M
2021-06-22 5.21 5.45 5.19 5.37 16.1M
2021-06-21 5.23 5.23 5.15 5.16 6.8M
2021-06-18 5.16 5.24 5.14 5.22 7.0M
2021-06-17 5.27 5.30 5.17 5.21 8.6M
2021-06-16 5.27 5.48 5.24 5.27 11.8M
2021-06-15 5.35 5.40 5.18 5.22 12.4M
2021-06-11 5.48 5.54 5.34 5.35 14.4M
2021-06-10 5.48 5.48 5.35 5.42 16.3M
2021-06-09 5.52 5.62 5.44 5.48 19.5M
2021-06-08 5.25 5.53 5.23 5.49 24.1M
2021-06-07 5.24 5.27 5.15 5.18 9.3M
2021-06-04 5.36 5.39 5.19 5.21 10.0M
2021-06-03 5.26 5.37 5.15 5.31 14.4M
2021-06-02 5.25 5.70 5.25 5.29 24.6M
2021-06-01 5.21 5.25 5.13 5.23 7.8M
2021-05-31 5.24 5.24 5.08 5.18 9.1M
2021-05-28 5.20 5.29 5.09 5.19 13.0M
2021-05-27 5.21 5.35 5.17 5.25 14.2M
2021-05-26 5.10 5.20 5.07 5.15 11.6M
2021-05-25 5.10 5.14 5.01 5.09 11.2M
2021-05-24 5.09 5.16 5.03 5.10 12.9M
2021-05-21 5.01 5.18 4.97 5.12 17.5M
2021-05-20 4.84 5.06 4.83 5.00 19.8M
2021-05-19 4.80 4.88 4.77 4.86 8.6M
2021-05-18 4.83 4.95 4.80 4.84 10.8M
2021-05-17 4.89 4.91 4.77 4.79 12.1M
2021-05-14 4.76 4.93 4.76 4.92 16.2M
2021-05-13 4.82 4.89 4.74 4.76 11.2M
2021-05-12 4.87 4.89 4.80 4.83 8.1M
2021-05-11 4.91 4.95 4.80 4.86 8.0M
2021-05-10 4.85 4.98 4.80 4.91 9.0M
2021-05-07 4.80 4.92 4.77 4.85 9.3M
2021-05-06 4.58 4.99 4.57 4.82 14.4M
2021-04-30 4.68 4.74 4.49 4.56 11.1M
2021-04-29 4.50 4.73 4.46 4.63 15.4M
2021-04-28 4.43 4.58 4.42 4.49 8.8M
2021-04-27 4.59 4.59 4.38 4.46 9.0M
2021-04-26 4.70 4.71 4.54 4.61 11.2M
2021-04-23 4.80 4.80 4.65 4.69 8.5M
2021-04-22 4.79 4.87 4.77 4.80 5.9M
2021-04-21 4.86 4.86 4.76 4.79 5.3M
2021-04-20 4.88 4.96 4.83 4.86 8.0M
2021-04-19 4.91 4.94 4.86 4.87 9.9M
2021-04-16 4.77 4.93 4.77 4.90 10.0M
2021-04-15 4.74 4.85 4.68 4.77 6.3M
2021-04-14 4.76 4.80 4.66 4.78 7.7M
2021-04-13 4.66 4.74 4.64 4.70 6.4M
2021-04-12 4.78 4.84 4.71 4.72 6.5M
2021-04-09 4.76 4.82 4.72 4.78 4.7M
2021-04-08 4.87 4.92 4.75 4.77 9.5M
2021-04-07 4.91 4.93 4.86 4.89 7.6M
2021-04-06 4.75 4.99 4.73 4.91 15.5M
2021-04-02 4.76 4.78 4.68 4.74 7.3M
2021-04-01 4.76 4.81 4.67 4.75 9.9M
2021-03-31 4.80 4.86 4.76 4.76 11.1M
2021-03-30 4.92 4.95 4.69 4.72 13.7M
2021-03-29 4.86 4.91 4.78 4.90 13.6M
2021-03-26 4.89 4.98 4.84 4.88 14.8M
2021-03-25 5.10 5.10 4.85 4.88 19.5M
2021-03-24 4.95 5.25 4.90 5.15 25.3M
2021-03-23 5.30 5.33 4.96 5.02 32.3M
2021-03-22 5.31 5.49 5.25 5.35 35.4M
2021-03-19 5.41 5.70 5.18 5.37 45.4M
2021-03-18 5.81 6.20 5.42 5.47 64.0M
2021-03-17 5.38 5.92 5.32 5.92 42.0M
2021-03-16 4.84 5.38 4.84 5.38 30.7M
2021-03-15 4.68 4.95 4.65 4.89 11.3M
2021-03-12 4.80 4.87 4.70 4.75 8.3M
2021-03-11 4.55 4.84 4.46 4.75 14.8M
2021-03-10 4.90 4.90 4.55 4.55 15.6M
2021-03-09 4.70 5.19 4.70 4.90 21.2M
2021-03-08 4.74 4.80 4.70 4.73 6.6M
2021-03-05 4.73 4.78 4.65 4.75 6.0M
2021-03-04 4.63 4.79 4.59 4.74 8.3M
2021-03-03 4.55 4.66 4.54 4.63 6.8M
2021-03-02 4.68 4.68 4.47 4.56 7.1M
2021-03-01 4.57 4.65 4.51 4.56 8.5M
2021-02-26 4.40 4.62 4.35 4.55 10.0M
2021-02-25 4.55 4.57 4.43 4.43 7.0M
2021-02-24 4.45 4.60 4.41 4.52 10.2M
2021-02-23 4.51 4.58 4.42 4.44 7.9M
2021-02-22 4.48 4.62 4.48 4.49 12.5M
2021-02-19 4.26 4.48 4.22 4.46 10.5M
2021-02-18 4.08 4.32 4.05 4.27 12.3M
2021-02-10 4.07 4.07 4.01 4.01 5.8M
2021-02-09 4.05 4.08 3.99 4.06 5.7M
2021-02-08 4.04 4.08 3.98 4.07 5.1M
2021-02-05 4.10 4.20 4.01 4.04 7.8M
2021-02-04 4.34 4.43 4.12 4.14 12.3M
2021-02-03 4.35 4.37 4.16 4.24 12.3M
2021-02-02 4.40 4.57 4.26 4.27 25.4M
2021-02-01 3.97 4.38 3.97 4.38 17.7M
2021-01-29 4.10 4.13 3.94 3.98 9.9M
2021-01-28 4.01 4.18 4.00 4.09 9.4M
2021-01-27 4.17 4.17 4.04 4.07 9.8M
2021-01-26 4.06 4.20 4.04 4.17 10.7M
2021-01-25 4.24 4.25 4.10 4.13 12.6M
2021-01-22 4.40 4.44 4.27 4.28 9.9M
2021-01-21 4.39 4.57 4.33 4.41 15.5M
2021-01-20 4.48 4.52 4.33 4.37 6.7M
2021-01-19 4.38 4.52 4.38 4.47 8.0M
2021-01-18 4.39 4.47 4.37 4.40 10.0M
2021-01-15 4.27 4.48 4.26 4.41 10.5M
2021-01-14 4.22 4.28 4.17 4.26 10.0M
2021-01-13 4.39 4.40 4.16 4.24 14.8M
2021-01-12 4.36 4.51 4.25 4.38 19.7M
2021-01-11 4.82 4.82 4.38 4.39 20.3M
2021-01-08 5.05 5.06 4.72 4.87 16.1M
2021-01-07 5.19 5.28 5.04 5.07 11.9M
2021-01-06 5.42 5.43 5.21 5.22 10.6M
2021-01-05 5.60 5.60 5.37 5.42 12.7M
2021-01-04 5.74 5.78 5.55 5.68 13.2M