GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SHINRY TECHNOLOGIES : 심천흔예테크놀로지 ( 300745.SZ )

37.27 ▲ 0.07 (0.19%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 37.27 ▲0.07 ▲0.19%
22-05-19 37.20 ▲0.93 ▲2.56%
22-05-18 36.27 ▲2.04 ▲5.96%
22-05-17 34.23 ▲1.43 ▲4.36%
22-05-16 32.80 ▼-2.02 ▼-5.8%
22-05-13 34.82 ▲4.49 ▲14.8%
22-05-12 30.33 ▼-0.26 ▼-0.85%
22-05-11 30.59 ▲2.04 ▲7.15%
22-05-10 28.55 ▲1.25 ▲4.58%
22-05-09 27.30 ▲0.05 ▲0.18%
22-05-06 27.25 ▼-0.19 ▼-0.69%
22-05-05 27.44 ▲0.05 ▲0.18%
22-04-29 27.39 ▲1.88 ▲7.37%
22-04-28 25.51 ▼-1.07 ▼-4.03%
22-04-27 26.58 ▲1.80 ▲7.26%
22-04-26 24.78 ▼-0.57 ▼-2.25%
22-04-25 25.35 ▼-2.40 ▼-8.65%
22-04-22 27.75 ▼-2.50 ▼-8.26%
22-04-21 30.25 ▼-1.15 ▼-3.66%
22-04-20 31.40 ▼-1.14 ▼-3.5%
22-04-19 32.54 ▼-0.57 ▼-1.72%
22-04-18 33.11 ▲1.27 ▲3.99%
22-04-15 31.84 ▼-0.04 ▼-0.13%
22-04-14 31.88 ▲0.01 ▲0.03%
22-04-13 31.87 ▼-2.03 ▼-5.99%
22-04-12 33.90 ▼-0.08 ▼-0.24%
22-04-11 33.98 ▼-0.95 ▼-2.72%
22-04-08 34.93 ▼-1.21 ▼-3.35%
22-04-07 36.14 ▼-1.35 ▼-3.6%
22-04-06 37.49 ▼-0.81 ▼-2.11%
22-04-01 38.30 ▼-0.92 ▼-2.35%
22-03-31 39.22 ▼-1.24 ▼-3.06%
22-03-30 40.46 ▲1.36 ▲3.48%
22-03-29 39.10 ▼-1.43 ▼-3.53%
22-03-28 40.53 ▼-0.09 ▼-0.22%
22-03-25 40.62 ▼-1.02 ▼-2.45%
22-03-24 41.64 ▼-0.06 ▼-0.14%
22-03-23 41.70 ▲0.12 ▲0.29%
22-03-22 41.58 ▼-2.03 ▼-4.65%
22-03-21 43.61 ▲2.02 ▲4.86%
22-03-18 41.59 ▲0.35 ▲0.85%
22-03-17 41.24 ▲2.73 ▲7.09%
22-03-16 38.51 ▲0.82 ▲2.18%
22-03-15 37.69 ▼-2.40 ▼-5.99%
22-03-14 40.09 ▼-0.91 ▼-2.22%
22-03-11 41.00 ▼-0.91 ▼-2.17%
22-03-10 41.91 ▼-0.09 ▼-0.21%
22-03-09 42.00 ▲0.50 ▲1.2%
22-03-08 41.50 ▼-1.57 ▼-3.65%
22-03-07 43.07 ▼-1.93 ▼-4.29%
22-03-04 45.00 ▼-1.14 ▼-2.47%
22-03-03 46.14 ▼-2.52 ▼-5.18%
22-03-02 48.66 ▼-1.50 ▼-2.99%
22-03-01 50.16 ▲0.90 ▲1.83%
22-02-28 49.26 ▲0.49 ▲1%
22-02-25 48.77 ▲0.74 ▲1.54%
22-02-24 48.03 ▼-1.36 ▼-2.75%
22-02-23 49.39 ▲3.02 ▲6.51%
22-02-22 46.37 ▼-1.51 ▼-3.15%
22-02-21 47.88 ▲0.74 ▲1.57%
22-02-18 47.14 ▼-0.77 ▼-1.61%
22-02-17 47.91 ▲0.33 ▲0.69%
22-02-16 47.58 ▼-1.20 ▼-2.46%
22-02-15 48.78 ▲0.23 ▲0.47%
22-02-14 48.55 ▲0.60 ▲1.25%
22-02-11 47.95 ▼-2.60 ▼-5.14%
22-02-10 50.55 ▼-1.54 ▼-2.96%
22-02-09 52.09 ▼-0.91 ▼-1.72%
22-02-08 53.00 ▼-1.51 ▼-2.77%
22-02-07 54.51 ▼-0.20 ▼-0.37%
22-01-28 54.71 ▼-0.97 ▼-1.74%
22-01-27 55.68 ▼-1.29 ▼-2.26%
22-01-26 56.97 ▲2.19 ▲4%
22-01-25 54.78 ▼-3.91 ▼-6.66%
22-01-24 58.69 ▼-0.31 ▼-0.53%
22-01-21 59.00 ▲1.62 ▲2.82%
22-01-20 57.38 ▼-2.00 ▼-3.37%
22-01-19 59.38 ▼-3.57 ▼-5.67%
22-01-18 62.95 ▼-3.04 ▼-4.61%
22-01-17 65.99 ▼-0.81 ▼-1.21%
22-01-14 66.80 ▲4.64 ▲7.46%
22-01-13 62.16 ▲0.70 ▲1.14%
22-01-12 61.46 ▲2.05 ▲3.45%
22-01-11 59.41 ▼-1.78 ▼-2.91%
22-01-10 61.19 ▼-1.42 ▼-2.27%
22-01-07 62.61 ▼-2.35 ▼-3.62%
22-01-06 64.96 ▲2.11 ▲3.36%
22-01-05 62.85 ▲0.39 ▲0.62%
22-01-04 62.46 ▼-1.74 ▼-2.71%
21-12-31 64.20 ▼-0.20 ▼-0.31%
21-12-30 64.40 ▲3.15 ▲5.14%
21-12-29 61.25 ▼-0.25 ▼-0.41%
21-12-28 61.50 ▼-2.63 ▼-4.1%
21-12-27 64.13 ▼-6.31 ▼-8.96%
21-12-24 70.44 ▼-4.21 ▼-5.64%
21-12-23 74.65 ▲6.48 ▲9.51%
21-12-22 68.17 ▼-0.24 ▼-0.35%
21-12-21 68.41 ▲1.54 ▲2.3%
21-12-20 66.87 ▼-3.13 ▼-4.47%
21-12-17 70.00 ▼-2.61 ▼-3.59%
21-12-16 72.61 ▼-2.44 ▼-3.25%
21-12-15 75.05 ▲1.55 ▲2.11%
21-12-14 73.50 ▲1.17 ▲1.62%
21-12-13 72.33 ▼-1.67 ▼-2.26%
21-12-10 74.00 ▼-0.80 ▼-1.07%
21-12-09 74.80 ▼-2.53 ▼-3.27%
21-12-08 77.33 ▲1.22 ▲1.6%
21-12-07 76.11 ▼-5.86 ▼-7.15%
21-12-06 81.97 ▼-1.43 ▼-1.71%
21-12-03 83.40 ▼-0.13 ▼-0.16%
21-12-02 83.53 ▼-1.13 ▼-1.33%
21-12-01 84.66 ▼-3.13 ▼-3.57%
21-11-30 87.79 ▲6.98 ▲8.64%
21-11-29 80.81 ▼-1.82 ▼-2.2%
21-11-26 82.63 ▲10.65 ▲14.8%
21-11-25 71.98 ▼-1.88 ▼-2.55%
21-11-24 73.86 ▲2.56 ▲3.59%
21-11-23 71.30 ▲1.44 ▲2.06%
21-11-22 69.86 ▲3.07 ▲4.6%
21-11-19 66.79 ▲2.80 ▲4.38%
21-11-18 63.99 ▼-4.00 ▼-5.88%
21-11-17 67.99 ▼-0.34 ▼-0.5%
21-11-16 68.33 ▼-7.97 ▼-10.45%
21-11-15 76.30 ▲12.72 ▲20.01%
21-11-12 63.58 ▲1.26 ▲2.02%
21-11-11 62.32 ▼-1.91 ▼-2.97%
21-11-10 64.23 ▲1.23 ▲1.95%
21-11-09 63.00 ▲3.00 ▲5%
21-11-08 60.00 ▲3.42 ▲6.04%
21-11-05 56.58 ▲3.00 ▲5.6%
21-11-04 53.58 ▲8.93 ▲20%
21-11-03 44.65 ▲3.65 ▲8.9%
21-11-02 41.00 ▲0.02 ▲0.05%
21-11-01 40.98 ▲5.83 ▲16.59%
21-10-29 35.15 ▲0.02 ▲0.06%
21-10-28 35.13 ▲1.33 ▲3.93%
21-10-27 33.80 ▲1.25 ▲3.84%
21-10-26 32.55 ▲1.55 ▲5%
21-10-25 31.00 ▲0.70 ▲2.31%
21-10-22 30.30 ▼-0.61 ▼-1.97%
21-10-21 30.91 ▼-0.77 ▼-2.43%
21-10-20 31.68 ▲0.53 ▲1.7%
21-10-19 31.15 ▼-0.70 ▼-2.2%
21-10-18 31.85 ▲0.35 ▲1.11%
21-10-15 31.50 ▲0.20 ▲0.64%
21-10-14 31.30 ▲0.11 ▲0.35%
21-10-13 31.19 ▲0.80 ▲2.63%
21-10-12 30.39 ▼-4.30 ▼-12.4%
21-10-11 34.69 ▼-0.10 ▼-0.29%
21-10-08 34.79 ▲0.24 ▲0.69%
21-09-30 34.55 ▼-0.40 ▼-1.14%
21-09-29 34.95 ▲0.03 ▲0.09%
21-09-28 34.92 ▼-2.70 ▼-7.18%
21-09-27 37.62 ▼-0.48 ▼-1.26%
21-09-24 38.10 ▼-2.88 ▼-7.03%
21-09-23 40.98 ▲5.07 ▲14.12%
21-09-22 35.91 ▼-0.60 ▼-1.64%
21-09-17 36.51 ▼-0.82 ▼-2.2%
21-09-16 37.33 ▲0.73 ▲1.99%
21-09-15 36.60 ▼-0.50 ▼-1.35%
21-09-14 37.10 ▼-1.30 ▼-3.39%
21-09-13 38.40 ▲1.32 ▲3.56%
21-09-10 37.08 ▲0.25 ▲0.68%
21-09-09 36.83 ▼-2.39 ▼-6.09%
21-09-08 39.22 ▲1.81 ▲4.84%
21-09-07 37.41 ▼-0.01 ▼-0.03%
21-09-06 37.42 ▲0.67 ▲1.82%
21-09-03 36.75 ▲0.07 ▲0.19%
21-09-02 36.68 ▼-0.60 ▼-1.61%
21-09-01 37.28 ▼-1.10 ▼-2.87%
21-08-31 38.38 ▲0.39 ▲1.03%
21-08-30 37.99 ▲3.29 ▲9.48%
21-08-27 34.70 ▲1.01 ▲3%
21-08-26 33.69 ▼-1.28 ▼-3.66%
21-08-25 34.97 ▼-1.19 ▼-3.29%
21-08-24 36.16 ▼-1.48 ▼-3.93%
21-08-23 37.64 ▲0.50 ▲1.35%
21-08-20 37.14 ▼-0.25 ▼-0.67%
21-08-19 37.39 ▲2.73 ▲7.88%
21-08-18 34.66 ▲0.60 ▲1.76%
21-08-17 34.06 ▼-0.28 ▼-0.82%
21-08-16 34.34 ▲0.83 ▲2.48%
21-08-13 33.51 ▼-1.20 ▼-3.46%
21-08-12 34.71 ▲0.40 ▲1.17%
21-08-11 34.31 ▼-0.46 ▼-1.32%
21-08-10 34.77 ▼-3.10 ▼-8.19%
21-08-09 37.87 ▼-0.83 ▼-2.14%
21-08-06 38.70 ▲3.65 ▲10.41%
21-08-05 35.05 ▼-1.94 ▼-5.24%
21-08-04 36.99 ▲5.02 ▲15.7%
21-08-03 31.97 ▲2.71 ▲9.26%
21-08-02 29.26 ▲0.79 ▲2.77%
21-07-30 28.47 ▼-0.31 ▼-1.08%
21-07-29 28.78 ▲1.87 ▲6.95%
21-07-28 26.91 ▼-0.49 ▼-1.79%
21-07-27 27.40 ▲1.55 ▲6%
21-07-26 25.85 ▼-1.26 ▼-4.65%
21-07-23 27.11 ▲1.25 ▲4.83%
21-07-22 25.86 ▲0.23 ▲0.9%
21-07-21 25.63 ▲1.11 ▲4.53%
21-07-20 24.52 ▼-0.40 ▼-1.61%
21-07-19 24.92 ▲0.17 ▲0.69%
21-07-16 24.75 ▼-0.27 ▼-1.08%
21-07-15 25.02 ▲0.90 ▲3.73%
21-07-14 24.12 -0.00 -0%
21-07-13 24.12 ▼-0.32 ▼-1.31%
21-07-12 24.44 ▼-0.19 ▼-0.77%
21-07-09 24.63 ▼-0.14 ▼-0.57%
21-07-08 24.77 ▲1.47 ▲6.31%
21-07-07 23.30 ▲0.39 ▲1.7%
21-07-06 22.91 ▼-0.68 ▼-2.88%
21-07-05 23.59 ▲0.36 ▲1.55%
21-07-02 23.23 ▲0.42 ▲1.84%
21-07-01 22.81 ▼-0.35 ▼-1.51%
21-06-30 23.16 ▲0.20 ▲0.87%
21-06-29 22.96 ▲0.81 ▲3.66%
21-06-28 22.15 ▲0.40 ▲1.84%
21-06-25 21.75 ▼-0.60 ▼-2.68%
21-06-24 22.35 ▼-0.55 ▼-2.4%
21-06-23 22.90 ▼-0.25 ▼-1.08%
21-06-22 23.15 ▼-1.16 ▼-4.77%
21-06-21 24.31 ▲1.55 ▲6.81%
21-06-18 22.76 ▼-0.15 ▼-0.65%
21-06-17 22.91 ▼-0.42 ▼-1.8%
21-06-16 23.33 ▲0.28 ▲1.21%
21-06-15 23.05 ▲1.25 ▲5.73%
21-06-11 21.80 ▼-0.68 ▼-3.02%
21-06-10 22.48 ▲0.02 ▲0.09%
21-06-09 22.46 ▼-0.32 ▼-1.4%
21-06-08 22.78 ▼-0.56 ▼-2.4%
21-06-07 23.34 ▲0.84 ▲3.73%
21-06-04 22.50 ▲1.86 ▲9.01%
21-06-03 20.64 ▼-0.53 ▼-2.5%
21-06-02 21.17 ▲0.37 ▲1.78%
21-06-01 20.80 ▼-0.12 ▼-0.57%
21-05-31 20.92 ▲0.24 ▲1.16%
21-05-28 20.68 ▲0.01 ▲0.05%
21-05-27 20.67 ▼-0.26 ▼-1.24%
21-05-26 20.93 ▲0.29 ▲1.41%
21-05-25 20.64 ▼-0.14 ▼-0.67%
21-05-24 20.78 ▼-1.29 ▼-5.85%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남