SBB Tech Co Ltd

389500
🏛️ 韩国 →
23,900.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 24,000.00 24,200.00 23,700.00 23,700.00 3.7K
09:05 23,750.00 23,850.00 23,500.00 23,500.00 3.4K
09:10 23,550.00 23,650.00 23,450.00 23,650.00 1.4K
09:15 23,700.00 24,450.00 23,500.00 24,450.00 7.6K
09:20 24,350.00 24,350.00 24,100.00 24,100.00 2.0K
09:25 24,100.00 24,200.00 24,050.00 24,100.00 2.0K
09:30 24,150.00 24,300.00 24,150.00 24,150.00 2.5K
09:35 24,150.00 24,200.00 24,000.00 24,200.00 0.8K
09:40 24,200.00 24,200.00 24,100.00 24,150.00 1.0K
09:45 24,100.00 24,450.00 24,100.00 24,400.00 3.5K
09:50 24,450.00 24,750.00 24,400.00 24,550.00 6.4K
09:55 24,550.00 25,000.00 24,550.00 24,650.00 14.2K
10:00 24,650.00 25,100.00 24,500.00 24,950.00 9.8K
10:05 24,950.00 25,050.00 24,750.00 24,850.00 5.5K
10:10 24,850.00 24,850.00 24,500.00 24,600.00 3.5K
10:15 24,550.00 24,700.00 24,500.00 24,600.00 2.3K
10:20 24,600.00 24,650.00 24,500.00 24,600.00 3.6K
10:25 24,600.00 24,750.00 24,550.00 24,550.00 2.0K
10:30 24,550.00 24,650.00 24,400.00 24,650.00 2.4K
10:35 24,650.00 24,700.00 24,650.00 24,650.00 0.6K
10:40 24,650.00 24,700.00 24,500.00 24,500.00 1.6K
10:45 24,500.00 24,650.00 24,350.00 24,400.00 4.0K
10:50 24,400.00 24,500.00 24,300.00 24,300.00 1.4K
10:55 24,250.00 24,300.00 24,200.00 24,250.00 0.9K
11:00 24,250.00 24,350.00 24,200.00 24,350.00 1.1K
11:05 24,350.00 24,500.00 24,250.00 24,250.00 0.8K
11:10 24,250.00 24,400.00 24,250.00 24,300.00 0.4K
11:15 24,300.00 24,400.00 24,300.00 24,350.00 0.5K
11:20 24,350.00 24,350.00 24,300.00 24,300.00 0.4K
11:25 24,300.00 24,350.00 24,250.00 24,350.00 0.2K
11:30 24,250.00 24,450.00 24,250.00 24,450.00 1.3K
11:35 24,450.00 24,450.00 24,450.00 24,450.00 0.2K
11:40 24,400.00 24,550.00 24,400.00 24,450.00 0.6K
11:45 24,500.00 24,500.00 24,300.00 24,450.00 1.4K
11:50 24,450.00 24,450.00 24,350.00 24,450.00 0.3K
11:55 24,450.00 24,450.00 24,300.00 24,350.00 0.8K
12:00 24,400.00 24,500.00 24,400.00 24,500.00 1.6K
12:05 24,450.00 24,500.00 24,450.00 24,450.00 0.2K
12:10 24,450.00 24,450.00 24,300.00 24,300.00 0.8K
12:15 24,300.00 24,300.00 24,300.00 24,300.00 0.7K
12:20 24,300.00 24,425.00 24,250.00 24,425.00 1.0K
12:25 24,500.00 24,700.00 24,500.00 24,650.00 3.2K
12:30 24,700.00 24,700.00 24,500.00 24,500.00 3.3K
12:35 24,500.00 24,650.00 24,500.00 24,600.00 0.6K
12:40 24,650.00 24,650.00 24,550.00 24,550.00 0.6K
12:45 24,550.00 24,550.00 24,500.00 24,550.00 1.1K
12:50 24,550.00 24,600.00 24,500.00 24,550.00 0.9K
12:55 24,550.00 24,700.00 24,550.00 24,600.00 1.0K
13:00 24,600.00 24,650.00 24,450.00 24,650.00 1.9K
13:05 24,500.00 24,650.00 24,500.00 24,650.00 0.3K
13:10 24,650.00 24,700.00 24,600.00 24,650.00 0.4K
13:15 24,650.00 24,650.00 24,500.00 24,500.00 0.5K
13:20 24,550.00 24,600.00 24,450.00 24,450.00 1.0K
13:25 24,450.00 24,500.00 24,450.00 24,450.00 0.9K
13:30 24,450.00 24,450.00 24,400.00 24,450.00 0.7K
13:35 24,450.00 24,450.00 24,450.00 24,450.00 0.6K
13:40 24,450.00 24,450.00 24,400.00 24,450.00 0.5K
13:45 24,450.00 24,500.00 24,400.00 24,400.00 2.2K
13:50 24,400.00 24,400.00 24,350.00 24,350.00 1.4K
13:55 24,350.00 24,400.00 24,300.00 24,400.00 0.8K
14:00 24,400.00 24,400.00 24,250.00 24,275.00 1.0K
14:05 24,300.00 24,300.00 24,200.00 24,250.00 0.6K
14:10 24,250.00 24,250.00 24,200.00 24,200.00 0.3K
14:15 24,200.00 24,200.00 24,100.00 24,100.00 3.1K
14:20 24,100.00 24,100.00 24,050.00 24,050.00 1.0K
14:25 24,050.00 24,150.00 24,050.00 24,100.00 0.5K
14:30 24,150.00 24,150.00 24,050.00 24,150.00 0.6K
14:35 24,100.00 24,100.00 24,100.00 24,100.00 0.3K
14:40 24,100.00 24,100.00 24,050.00 24,050.00 0.7K
14:45 24,100.00 24,150.00 24,050.00 24,100.00 0.6K
14:50 24,100.00 24,150.00 24,100.00 24,100.00 1.4K
14:55 24,100.00 24,150.00 24,100.00 24,150.00 1.3K
15:00 24,150.00 24,300.00 24,150.00 24,250.00 0.5K
15:05 24,250.00 24,750.00 24,250.00 24,750.00 14.9K
15:10 24,750.00 25,000.00 24,750.00 24,900.00 11.3K
15:15 24,950.00 25,250.00 24,800.00 25,100.00 15.9K
15:25 25,000.00 25,000.00 25,000.00 25,000.00 4.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25,000.00 25,800.00 23,650.00 23,900.00 0.1M
2025-09-25 24,000.00 25,250.00 23,450.00 25,000.00 0.2M
2025-09-24 24,300.00 25,100.00 23,500.00 23,650.00 0.1M
2025-09-23 25,400.00 25,400.00 24,050.00 24,150.00 0.1M
2025-09-22 25,950.00 26,600.00 25,350.00 25,400.00 0.2M
2025-09-19 25,400.00 27,800.00 24,000.00 25,750.00 0.8M
2025-09-18 23,150.00 26,500.00 23,150.00 25,800.00 0.9M
2025-09-17 23,050.00 23,750.00 22,600.00 22,650.00 0.1M
2025-09-16 24,450.00 24,450.00 22,950.00 23,200.00 0.1M
2025-09-15 24,400.00 24,600.00 23,300.00 23,950.00 0.2M
2025-09-12 22,350.00 23,450.00 21,950.00 23,100.00 0.2M
2025-09-11 21,900.00 22,350.00 21,450.00 22,200.00 0.1M
2025-09-10 22,100.00 22,550.00 21,650.00 21,750.00 0.1M
2025-09-09 22,050.00 22,050.00 21,450.00 21,950.00 0.0M
2025-09-08 22,400.00 22,500.00 21,750.00 22,000.00 0.1M
2025-09-05 22,100.00 22,100.00 21,350.00 21,900.00 0.0M
2025-09-04 21,900.00 22,150.00 21,650.00 21,900.00 0.0M
2025-09-03 22,250.00 22,250.00 21,450.00 21,800.00 0.1M
2025-09-02 20,500.00 22,650.00 20,500.00 22,300.00 0.2M
2025-09-01 20,400.00 20,850.00 19,970.00 20,250.00 0.0M
2025-08-29 20,750.00 20,750.00 20,200.00 20,200.00 0.0M
2025-08-28 21,250.00 21,750.00 20,300.00 20,350.00 0.1M
2025-08-27 21,250.00 21,300.00 20,600.00 21,000.00 0.0M
2025-08-26 20,950.00 23,250.00 20,550.00 21,250.00 0.4M
2025-08-25 19,150.00 21,400.00 19,150.00 20,950.00 0.1M
2025-08-22 18,870.00 19,400.00 18,870.00 19,000.00 0.0M
2025-08-21 19,210.00 19,340.00 18,800.00 18,800.00 0.0M
2025-08-20 19,940.00 19,940.00 18,600.00 19,210.00 0.0M
2025-08-19 20,350.00 20,350.00 19,800.00 19,940.00 0.0M
2025-08-18 20,650.00 20,900.00 20,250.00 20,350.00 0.0M
2025-08-14 21,000.00 21,100.00 20,650.00 20,900.00 0.0M
2025-08-13 21,050.00 21,200.00 20,500.00 21,100.00 0.0M
2025-08-12 20,750.00 21,950.00 20,750.00 20,950.00 0.0M
2025-08-11 21,000.00 21,050.00 20,600.00 20,750.00 0.0M
2025-08-08 20,600.00 21,100.00 20,500.00 20,950.00 0.0M
2025-08-07 20,550.00 20,750.00 20,250.00 20,600.00 0.0M
2025-08-06 20,500.00 20,700.00 20,200.00 20,500.00 0.0M
2025-08-05 20,700.00 21,050.00 20,300.00 20,550.00 0.0M
2025-08-04 20,050.00 20,450.00 19,900.00 20,450.00 0.0M
2025-08-01 21,200.00 21,350.00 19,950.00 20,050.00 0.0M
2025-07-31 21,300.00 21,400.00 21,000.00 21,400.00 0.0M
2025-07-30 21,100.00 21,550.00 20,850.00 21,250.00 0.1M
2025-07-29 20,050.00 21,200.00 19,960.00 20,850.00 0.0M
2025-07-28 20,100.00 20,200.00 19,760.00 20,050.00 0.0M
2025-07-25 20,150.00 20,150.00 19,800.00 20,150.00 0.0M
2025-07-24 20,700.00 20,700.00 19,980.00 20,150.00 0.0M
2025-07-23 20,200.00 20,300.00 19,600.00 20,300.00 0.0M
2025-07-22 20,900.00 21,150.00 20,200.00 20,300.00 0.0M
2025-07-21 21,300.00 21,300.00 20,800.00 20,900.00 0.0M
2025-07-18 21,100.00 21,150.00 20,800.00 21,100.00 0.0M
2025-07-17 21,200.00 21,500.00 20,750.00 21,150.00 0.0M
2025-07-16 21,450.00 21,450.00 21,000.00 21,200.00 0.0M
2025-07-15 20,950.00 21,750.00 20,650.00 21,350.00 0.0M
2025-07-14 21,700.00 21,700.00 20,900.00 20,950.00 0.0M
2025-07-11 21,100.00 21,450.00 20,950.00 21,450.00 0.0M
2025-07-10 21,450.00 21,450.00 21,050.00 21,150.00 0.0M
2025-07-09 21,300.00 21,450.00 21,100.00 21,400.00 0.0M
2025-07-08 21,100.00 21,350.00 20,900.00 21,200.00 0.0M
2025-07-07 21,850.00 21,850.00 20,900.00 21,100.00 0.0M
2025-07-04 22,200.00 22,475.00 21,600.00 21,650.00 0.0M
2025-07-03 22,300.00 22,450.00 21,800.00 22,100.00 0.0M
2025-07-02 23,050.00 23,050.00 22,000.00 22,250.00 0.1M
2025-07-01 22,300.00 23,700.00 22,100.00 23,150.00 0.1M
2025-06-30 22,300.00 22,800.00 21,450.00 21,700.00 0.0M
2025-06-27 22,200.00 22,500.00 21,800.00 22,100.00 0.1M
2025-06-26 23,150.00 23,150.00 21,450.00 22,000.00 0.1M
2025-06-25 23,150.00 23,300.00 22,150.00 22,750.00 0.1M
2025-06-24 23,500.00 24,100.00 22,550.00 23,150.00 0.2M
2025-06-23 21,250.00 22,800.00 20,700.00 22,450.00 0.1M
2025-06-20 21,000.00 21,850.00 20,800.00 21,450.00 0.1M
2025-06-19 21,050.00 21,600.00 20,850.00 21,000.00 0.0M
2025-06-18 21,300.00 21,300.00 20,750.00 21,000.00 0.0M
2025-06-17 21,200.00 21,750.00 20,600.00 21,100.00 0.0M
2025-06-16 20,650.00 21,100.00 20,150.00 21,100.00 0.0M
2025-06-13 21,950.00 21,950.00 20,500.00 20,900.00 0.1M
2025-06-12 21,400.00 21,950.00 21,100.00 21,750.00 0.0M
2025-06-11 21,250.00 21,600.00 21,050.00 21,300.00 0.0M
2025-06-10 21,700.00 21,900.00 20,900.00 21,250.00 0.0M
2025-06-09 22,000.00 22,000.00 20,950.00 21,450.00 0.0M
2025-06-05 21,350.00 21,950.00 20,900.00 21,600.00 0.0M
2025-06-04 21,000.00 21,600.00 20,850.00 21,300.00 0.0M
2025-06-02 20,400.00 20,950.00 20,100.00 20,900.00 0.0M
2025-05-30 20,550.00 20,600.00 20,150.00 20,400.00 0.0M
2025-05-29 20,700.00 20,900.00 20,300.00 20,450.00 0.0M
2025-05-28 20,350.00 20,750.00 20,250.00 20,550.00 0.0M
2025-05-27 20,750.00 20,750.00 20,000.00 20,300.00 0.0M
2025-05-26 20,050.00 20,950.00 20,000.00 20,750.00 0.0M
2025-05-23 20,500.00 20,750.00 19,200.00 20,250.00 0.0M
2025-05-22 20,700.00 21,000.00 20,500.00 20,500.00 0.0M
2025-05-21 21,550.00 21,550.00 21,000.00 21,100.00 0.0M
2025-05-20 21,600.00 21,900.00 21,100.00 21,550.00 0.0M
2025-05-19 21,600.00 21,850.00 21,050.00 21,250.00 0.0M
2025-05-16 23,400.00 23,400.00 21,950.00 22,250.00 0.0M
2025-05-15 24,850.00 24,900.00 22,300.00 22,900.00 0.1M
2025-05-14 22,700.00 23,900.00 22,600.00 23,850.00 0.1M
2025-05-13 22,500.00 23,700.00 22,200.00 22,600.00 0.1M
2025-05-12 21,850.00 22,300.00 21,650.00 22,200.00 0.0M
2025-05-09 22,550.00 22,550.00 21,250.00 21,700.00 0.0M
2025-05-08 22,000.00 22,700.00 21,850.00 22,550.00 0.1M
2025-05-07 20,500.00 21,900.00 20,500.00 21,850.00 0.0M
2025-05-02 20,550.00 20,850.00 20,100.00 20,800.00 0.0M
2025-04-30 21,200.00 21,200.00 20,200.00 20,550.00 0.0M
2025-04-29 21,200.00 21,700.00 20,600.00 21,400.00 0.0M
2025-04-28 21,900.00 21,900.00 20,950.00 21,000.00 0.0M
2025-04-25 22,150.00 22,400.00 21,500.00 21,900.00 0.0M
2025-04-24 22,500.00 22,700.00 21,950.00 22,100.00 0.0M
2025-04-23 22,550.00 23,100.00 22,100.00 22,500.00 0.1M
2025-04-22 21,050.00 22,500.00 20,900.00 22,500.00 0.1M
2025-04-21 21,650.00 21,700.00 20,550.00 21,200.00 0.0M
2025-04-18 21,900.00 21,950.00 21,000.00 21,650.00 0.0M
2025-04-17 20,550.00 22,050.00 20,550.00 21,900.00 0.1M
2025-04-16 21,800.00 21,800.00 20,500.00 20,550.00 0.0M
2025-04-15 21,500.00 22,100.00 21,300.00 21,800.00 0.0M
2025-04-14 21,000.00 21,500.00 20,700.00 21,500.00 0.0M
2025-04-11 19,550.00 20,700.00 19,010.00 20,500.00 0.0M
2025-04-10 18,420.00 20,200.00 18,310.00 19,550.00 0.0M
2025-04-09 18,750.00 18,850.00 17,610.00 17,620.00 0.0M
2025-04-08 19,220.00 19,620.00 18,740.00 18,750.00 0.0M
2025-04-07 20,000.00 20,500.00 18,950.00 18,950.00 0.0M
2025-04-04 21,000.00 21,150.00 20,100.00 20,900.00 0.0M
2025-04-03 20,000.00 21,800.00 19,810.00 21,100.00 0.1M
2025-04-02 20,400.00 22,400.00 20,050.00 20,200.00 0.1M
2025-04-01 20,500.00 20,850.00 20,050.00 20,100.00 0.0M
2025-03-31 20,000.00 21,150.00 19,980.00 20,350.00 0.0M
2025-03-28 20,450.00 20,600.00 19,900.00 20,200.00 0.0M
2025-03-27 20,950.00 21,350.00 20,450.00 20,650.00 0.0M
2025-03-26 21,000.00 21,400.00 20,500.00 21,150.00 0.0M
2025-03-25 21,700.00 22,300.00 20,800.00 20,950.00 0.0M
2025-03-24 21,400.00 21,750.00 21,200.00 21,700.00 0.0M
2025-03-21 22,050.00 22,050.00 21,050.00 21,450.00 0.0M
2025-03-20 22,750.00 23,300.00 22,100.00 22,300.00 0.0M
2025-03-19 23,750.00 23,750.00 22,450.00 22,850.00 0.0M
2025-03-18 24,100.00 24,300.00 23,300.00 23,750.00 0.0M
2025-03-17 24,350.00 24,500.00 23,300.00 24,100.00 0.1M
2025-03-14 20,900.00 24,700.00 20,050.00 24,150.00 0.3M
2025-03-13 21,500.00 21,500.00 20,550.00 20,650.00 0.0M
2025-03-12 21,700.00 21,750.00 20,000.00 21,250.00 0.0M
2025-03-11 19,700.00 21,650.00 19,260.00 21,550.00 0.1M
2025-03-10 20,000.00 20,450.00 19,870.00 20,100.00 0.0M
2025-03-07 20,150.00 20,650.00 19,980.00 19,990.00 0.0M
2025-03-06 21,650.00 22,000.00 20,550.00 20,700.00 0.0M
2025-03-05 22,000.00 22,550.00 21,600.00 21,650.00 0.0M
2025-03-04 20,900.00 22,275.00 20,450.00 22,100.00 0.0M
2025-02-28 22,600.00 22,600.00 21,200.00 21,450.00 0.1M
2025-02-27 23,000.00 23,600.00 22,700.00 22,900.00 0.0M
2025-02-26 22,800.00 23,350.00 22,600.00 23,000.00 0.0M
2025-02-25 22,550.00 23,600.00 22,550.00 23,100.00 0.0M
2025-02-24 22,800.00 23,250.00 22,600.00 23,100.00 0.0M
2025-02-21 22,650.00 25,000.00 22,650.00 23,450.00 0.1M
2025-02-20 24,800.00 25,000.00 23,100.00 23,400.00 0.1M
2025-02-19 25,650.00 25,850.00 24,550.00 25,050.00 0.1M
2025-02-18 24,150.00 26,050.00 23,600.00 25,850.00 0.2M
2025-02-17 23,700.00 24,100.00 22,700.00 24,000.00 0.1M
2025-02-14 24,800.00 25,100.00 23,000.00 23,400.00 0.2M
2025-02-13 24,200.00 24,950.00 23,900.00 24,400.00 0.1M
2025-02-12 25,400.00 25,450.00 24,150.00 24,650.00 0.1M
2025-02-11 25,900.00 26,500.00 25,250.00 25,500.00 0.2M
2025-02-10 27,900.00 29,000.00 26,650.00 26,650.00 0.2M
2025-02-07 27,100.00 28,000.00 27,000.00 27,900.00 0.1M
2025-02-06 29,100.00 29,100.00 27,050.00 27,450.00 0.3M
2025-02-05 28,050.00 29,800.00 27,600.00 29,100.00 0.4M
2025-02-04 26,400.00 28,300.00 25,600.00 27,600.00 0.5M
2025-02-03 25,750.00 28,900.00 24,900.00 26,600.00 0.6M
2025-01-31 23,250.00 25,900.00 22,850.00 25,750.00 0.3M
2025-01-24 22,450.00 23,750.00 22,350.00 23,250.00 0.1M
2025-01-23 24,100.00 24,100.00 23,000.00 23,000.00 0.1M
2025-01-22 25,150.00 25,150.00 23,800.00 24,300.00 0.3M
2025-01-21 22,050.00 23,950.00 21,550.00 23,750.00 0.4M
2025-01-20 21,650.00 22,400.00 21,500.00 21,950.00 0.1M
2025-01-17 21,850.00 21,850.00 21,050.00 21,650.00 0.1M
2025-01-16 21,700.00 22,300.00 21,350.00 21,900.00 0.1M
2025-01-15 22,200.00 22,200.00 21,100.00 21,250.00 0.1M
2025-01-14 22,150.00 22,450.00 21,350.00 22,150.00 0.1M
2025-01-13 22,000.00 23,300.00 21,750.00 22,200.00 0.1M
2025-01-10 23,500.00 24,400.00 22,500.00 22,550.00 0.2M
2025-01-09 22,450.00 23,750.00 20,700.00 23,500.00 0.4M
2025-01-08 23,700.00 24,250.00 22,000.00 22,500.00 0.2M
2025-01-07 24,400.00 25,250.00 23,700.00 24,050.00 0.4M
2025-01-06 23,900.00 25,000.00 23,050.00 24,000.00 0.4M
2025-01-03 22,000.00 25,300.00 21,200.00 23,750.00 1.3M
2025-01-02 20,650.00 23,400.00 20,500.00 23,400.00 0.6M