Guangdong Baolihua New Energy Stock Co LTD (000690)

000690
🏛️ 중국 →
4.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.63 4.66 4.62 4.64 3,619.9K
09:35 4.65 4.69 4.64 4.68 2,498.1K
09:40 4.69 4.69 4.67 4.68 2,368.2K
09:45 4.68 4.71 4.68 4.71 3,336.4K
09:50 4.71 4.73 4.69 4.69 3,485.3K
09:55 4.69 4.70 4.66 4.69 2,893.5K
10:00 4.69 4.70 4.66 4.68 4,497.9K
10:05 4.67 4.68 4.65 4.66 2,387.3K
10:10 4.65 4.68 4.65 4.66 1,379.2K
10:15 4.66 4.68 4.66 4.66 748.1K
10:20 4.67 4.68 4.66 4.67 705.2K
10:25 4.67 4.68 4.67 4.67 243.6K
10:30 4.68 4.69 4.67 4.67 876.7K
10:35 4.68 4.69 4.67 4.68 907.8K
10:40 4.68 4.69 4.67 4.68 1,233.0K
10:45 4.67 4.68 4.67 4.68 94.1K
10:50 4.68 4.68 4.67 4.67 781.7K
10:55 4.68 4.68 4.66 4.66 858.0K
11:00 4.67 4.68 4.66 4.67 374.9K
11:05 4.67 4.67 4.66 4.67 97.7K
11:10 4.66 4.67 4.65 4.66 1,482.0K
11:15 4.66 4.67 4.65 4.66 781.4K
11:20 4.66 4.66 4.65 4.66 157.5K
11:25 4.66 4.67 4.66 4.67 457.8K
11:30 4.67 4.67 4.67 4.67 0.4K
13:00 4.66 4.67 4.65 4.66 715.5K
13:05 4.66 4.66 4.65 4.66 162.8K
13:10 4.66 4.66 4.64 4.66 1,214.1K
13:15 4.66 4.66 4.65 4.65 126.1K
13:20 4.66 4.66 4.65 4.65 534.4K
13:25 4.65 4.66 4.64 4.66 740.5K
13:30 4.66 4.67 4.65 4.66 977.6K
13:35 4.66 4.66 4.65 4.66 477.6K
13:40 4.65 4.67 4.65 4.66 1,457.3K
13:45 4.66 4.66 4.65 4.66 712.2K
13:50 4.66 4.66 4.64 4.66 920.7K
13:55 4.66 4.66 4.65 4.65 867.7K
14:00 4.65 4.66 4.64 4.66 1,724.5K
14:05 4.67 4.67 4.65 4.67 1,160.9K
14:10 4.67 4.69 4.66 4.68 1,544.9K
14:15 4.67 4.68 4.67 4.67 200.2K
14:20 4.68 4.69 4.67 4.68 1,174.4K
14:25 4.68 4.68 4.67 4.68 432.0K
14:30 4.68 4.68 4.66 4.67 932.4K
14:35 4.67 4.68 4.66 4.67 408.6K
14:40 4.67 4.68 4.67 4.68 665.2K
14:45 4.68 4.68 4.67 4.68 1,262.3K
14:50 4.67 4.68 4.67 4.67 631.4K
14:55 4.68 4.68 4.66 4.67 958.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 4.67 4.68 4.57 4.62 48.3M
2025-09-29 4.70 4.71 4.62 4.69 39.7M
2025-09-26 4.64 4.73 4.62 4.67 56.4M
2025-09-25 4.55 4.72 4.54 4.65 88.1M
2025-09-24 4.46 4.55 4.43 4.54 31.4M
2025-09-23 4.47 4.48 4.39 4.47 32.0M
2025-09-22 4.51 4.51 4.41 4.46 31.3M
2025-09-19 4.50 4.52 4.46 4.51 29.5M
2025-09-18 4.59 4.59 4.48 4.49 49.1M
2025-09-17 4.61 4.63 4.56 4.59 49.6M
2025-09-16 4.70 4.70 4.62 4.64 39.3M
2025-09-15 4.74 4.77 4.67 4.70 45.9M
2025-09-12 4.82 4.86 4.71 4.73 65.6M
2025-09-11 4.73 4.82 4.71 4.82 41.6M
2025-09-10 4.75 4.78 4.71 4.75 37.9M
2025-09-09 4.76 4.82 4.73 4.77 40.0M
2025-09-08 4.69 4.82 4.69 4.74 66.7M
2025-09-05 4.65 4.70 4.61 4.69 28.8M
2025-09-04 4.62 4.69 4.60 4.65 36.9M
2025-09-03 4.65 4.67 4.59 4.62 31.3M
2025-09-02 4.62 4.65 4.60 4.63 34.7M
2025-09-01 4.67 4.70 4.61 4.62 43.3M
2025-08-29 4.70 4.73 4.66 4.66 42.2M
2025-08-28 4.74 4.78 4.62 4.72 50.0M
2025-08-27 4.84 4.90 4.74 4.75 54.6M
2025-08-26 4.83 4.87 4.81 4.85 38.2M
2025-08-25 4.84 4.85 4.80 4.83 46.8M
2025-08-22 4.83 4.84 4.76 4.84 43.9M
2025-08-21 4.85 4.88 4.81 4.83 35.3M
2025-08-20 4.77 4.85 4.75 4.85 40.2M
2025-08-19 4.78 4.81 4.75 4.77 42.4M
2025-08-18 4.79 4.80 4.73 4.74 41.6M
2025-08-15 4.67 4.78 4.66 4.75 52.8M
2025-08-14 4.77 4.78 4.66 4.67 31.8M
2025-08-13 4.76 4.81 4.73 4.75 46.7M
2025-08-12 4.70 4.77 4.68 4.75 26.4M
2025-08-11 4.71 4.72 4.65 4.70 27.2M
2025-08-08 4.73 4.76 4.70 4.72 22.1M
2025-08-07 4.67 4.74 4.62 4.73 33.1M
2025-08-06 4.70 4.71 4.65 4.67 21.4M
2025-08-05 4.70 4.79 4.68 4.70 35.9M
2025-08-04 4.65 4.71 4.63 4.69 22.1M
2025-08-01 4.63 4.74 4.63 4.66 34.2M
2025-07-31 4.71 4.72 4.57 4.66 44.5M
2025-07-30 4.72 4.79 4.69 4.71 40.6M
2025-07-29 4.75 4.77 4.69 4.74 27.4M
2025-07-28 4.81 4.82 4.74 4.74 24.7M
2025-07-25 4.84 4.85 4.79 4.80 25.7M
2025-07-24 4.82 4.85 4.79 4.84 42.9M
2025-07-23 4.98 4.99 4.83 4.83 43.1M
2025-07-22 4.90 5.03 4.86 4.98 50.2M
2025-07-21 4.83 4.97 4.80 4.90 62.9M
2025-07-18 4.78 4.84 4.71 4.82 41.1M
2025-07-17 4.78 4.81 4.70 4.78 39.3M
2025-07-16 4.80 4.83 4.76 4.79 27.3M
2025-07-15 4.92 4.93 4.75 4.77 73.7M
2025-07-14 4.90 5.07 4.90 4.97 48.4M
2025-07-11 4.91 4.94 4.83 4.89 46.3M
2025-07-10 4.94 5.00 4.87 4.93 47.4M
2025-07-09 4.90 4.97 4.87 4.92 55.2M
2025-07-08 4.80 4.92 4.78 4.91 65.7M
2025-07-07 4.74 4.80 4.67 4.79 56.1M
2025-07-04 4.64 4.72 4.63 4.66 38.0M
2025-07-03 4.62 4.65 4.58 4.64 28.1M
2025-07-02 4.61 4.65 4.60 4.62 22.8M
2025-07-01 4.55 4.62 4.54 4.61 35.3M
2025-06-30 4.55 4.60 4.50 4.55 34.8M
2025-06-27 4.61 4.65 4.52 4.55 35.8M
2025-06-26 4.62 4.68 4.61 4.62 39.8M
2025-06-25 4.47 4.67 4.44 4.65 69.7M
2025-06-24 4.34 4.49 4.31 4.48 59.1M
2025-06-23 4.35 4.36 4.31 4.32 22.6M
2025-06-20 4.37 4.39 4.32 4.36 34.9M
2025-06-19 4.34 4.38 4.26 4.37 38.5M
2025-06-18 4.36 4.38 4.31 4.34 24.8M
2025-06-17 4.26 4.38 4.23 4.37 48.1M
2025-06-16 4.26 4.27 4.22 4.26 22.4M
2025-06-13 4.29 4.32 4.25 4.26 23.2M
2025-06-12 4.29 4.32 4.25 4.29 24.5M
2025-06-11 4.28 4.33 4.26 4.29 19.5M
2025-06-10 4.29 4.32 4.25 4.28 27.7M
2025-06-09 4.31 4.32 4.28 4.29 19.5M
2025-06-06 4.29 4.34 4.27 4.32 22.5M
2025-06-05 4.31 4.35 4.28 4.29 26.8M
2025-06-04 4.30 4.33 4.27 4.30 21.3M
2025-06-03 4.29 4.31 4.21 4.29 42.5M
2025-05-30 4.36 4.38 4.28 4.30 27.4M
2025-05-29 4.29 4.36 4.26 4.33 36.5M
2025-05-28 4.44 4.47 4.38 4.39 21.3M
2025-05-27 4.43 4.47 4.42 4.44 27.7M
2025-05-26 4.33 4.45 4.32 4.44 34.9M
2025-05-23 4.37 4.40 4.31 4.33 27.8M
2025-05-22 4.42 4.45 4.36 4.38 28.8M
2025-05-21 4.42 4.49 4.41 4.42 25.3M
2025-05-20 4.41 4.45 4.38 4.44 28.1M
2025-05-19 4.35 4.44 4.34 4.41 34.1M
2025-05-16 4.34 4.37 4.31 4.35 28.8M
2025-05-15 4.37 4.39 4.34 4.35 21.9M
2025-05-14 4.36 4.39 4.32 4.37 31.7M
2025-05-13 4.39 4.40 4.32 4.36 31.8M
2025-05-12 4.41 4.44 4.35 4.37 46.8M
2025-05-09 4.28 4.46 4.27 4.44 80.3M
2025-05-08 4.32 4.34 4.28 4.28 41.3M
2025-05-07 4.34 4.37 4.29 4.34 45.7M
2025-05-06 4.20 4.33 4.18 4.32 54.4M
2025-04-30 4.28 4.30 4.17 4.19 57.2M
2025-04-29 4.28 4.40 4.25 4.27 110.0M
2025-04-28 4.19 4.20 4.13 4.17 43.1M
2025-04-25 4.06 4.17 4.05 4.15 44.8M
2025-04-24 4.01 4.08 4.00 4.07 36.2M
2025-04-23 3.98 4.02 3.97 4.01 22.6M
2025-04-22 3.96 4.00 3.96 3.98 20.4M
2025-04-21 3.96 3.98 3.95 3.96 13.8M
2025-04-18 3.95 3.96 3.93 3.95 17.5M
2025-04-17 3.96 3.98 3.94 3.95 17.8M
2025-04-16 3.97 4.02 3.94 3.97 27.1M
2025-04-15 3.95 3.98 3.94 3.98 25.3M
2025-04-14 3.96 3.99 3.94 3.96 30.3M
2025-04-11 3.93 3.97 3.91 3.95 25.9M
2025-04-10 3.95 3.98 3.91 3.95 35.0M
2025-04-09 3.90 3.94 3.80 3.92 47.1M
2025-04-08 3.83 3.97 3.83 3.93 54.7M
2025-04-07 4.11 4.14 3.79 3.81 81.9M
2025-04-03 4.16 4.24 4.15 4.21 42.3M
2025-04-02 4.18 4.19 4.15 4.17 19.7M
2025-04-01 4.12 4.19 4.12 4.18 37.2M
2025-03-31 4.14 4.18 4.11 4.12 32.0M
2025-03-28 4.17 4.19 4.14 4.14 26.0M
2025-03-27 4.20 4.22 4.16 4.18 31.8M
2025-03-26 4.23 4.23 4.18 4.21 28.2M
2025-03-25 4.17 4.23 4.15 4.23 44.3M
2025-03-24 4.18 4.21 4.13 4.18 41.9M
2025-03-21 4.19 4.27 4.16 4.19 53.9M
2025-03-20 4.17 4.24 4.15 4.20 41.9M
2025-03-19 4.17 4.20 4.16 4.17 49.5M
2025-03-18 4.21 4.22 4.17 4.18 37.3M
2025-03-17 4.11 4.24 4.11 4.20 92.6M
2025-03-14 4.30 4.32 4.28 4.31 28.6M
2025-03-13 4.27 4.31 4.25 4.31 39.8M
2025-03-12 4.21 4.28 4.19 4.27 34.6M
2025-03-11 4.17 4.20 4.15 4.20 17.1M
2025-03-10 4.17 4.20 4.17 4.18 16.1M
2025-03-07 4.19 4.21 4.16 4.17 22.0M
2025-03-06 4.18 4.21 4.16 4.19 20.1M
2025-03-05 4.19 4.20 4.15 4.18 21.1M
2025-03-04 4.20 4.20 4.17 4.19 19.3M
2025-03-03 4.21 4.23 4.19 4.20 23.9M
2025-02-28 4.23 4.25 4.19 4.20 30.8M
2025-02-27 4.25 4.26 4.21 4.24 21.8M
2025-02-26 4.20 4.26 4.20 4.25 24.1M
2025-02-25 4.25 4.25 4.20 4.20 23.5M
2025-02-24 4.25 4.31 4.24 4.26 34.8M
2025-02-21 4.24 4.27 4.22 4.24 24.8M
2025-02-20 4.27 4.28 4.20 4.24 31.8M
2025-02-19 4.29 4.29 4.25 4.28 23.2M
2025-02-18 4.32 4.35 4.27 4.30 28.9M
2025-02-17 4.35 4.37 4.29 4.32 31.3M
2025-02-14 4.31 4.39 4.30 4.34 46.8M
2025-02-13 4.29 4.33 4.27 4.29 30.6M
2025-02-12 4.25 4.28 4.23 4.28 23.5M
2025-02-11 4.26 4.27 4.21 4.25 19.4M
2025-02-10 4.27 4.30 4.25 4.26 30.0M
2025-02-07 4.22 4.30 4.20 4.27 29.3M
2025-02-06 4.19 4.23 4.16 4.23 22.6M
2025-02-05 4.25 4.26 4.16 4.18 27.8M
2025-01-27 4.19 4.26 4.19 4.23 28.9M
2025-01-24 4.13 4.22 4.13 4.19 28.9M
2025-01-23 4.14 4.20 4.14 4.15 30.9M
2025-01-22 4.11 4.13 4.08 4.12 20.7M
2025-01-21 4.16 4.17 4.08 4.11 23.6M
2025-01-20 4.18 4.20 4.14 4.14 31.1M
2025-01-17 4.14 4.17 4.12 4.16 29.2M
2025-01-16 4.14 4.20 4.14 4.15 30.5M
2025-01-15 4.18 4.18 4.11 4.14 27.4M
2025-01-14 4.11 4.19 4.10 4.18 34.4M
2025-01-13 4.07 4.13 4.05 4.11 15.6M
2025-01-10 4.16 4.18 4.09 4.09 17.2M
2025-01-09 4.19 4.21 4.15 4.17 17.8M
2025-01-08 4.22 4.24 4.13 4.21 30.2M
2025-01-07 4.26 4.28 4.20 4.23 19.5M
2025-01-06 4.23 4.31 4.21 4.26 21.8M
2025-01-03 4.35 4.36 4.23 4.24 39.1M
2025-01-02 4.49 4.50 4.31 4.34 37.5M