Chengdu Haoneng Technology Co Ltd Class A (603809)

603809
🏛️ 중국 →
16.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 12.11 12.13 11.63 11.63 19.0M
2024-12-30 12.28 12.36 11.80 12.13 20.7M
2024-12-27 12.79 12.88 12.27 12.39 30.2M
2024-12-26 11.70 12.85 11.70 12.48 35.3M
2024-12-25 11.86 11.97 11.49 11.87 17.3M
2024-12-24 12.10 12.33 11.52 11.88 23.6M
2024-12-23 12.32 12.48 11.88 11.90 26.1M
2024-12-20 11.52 12.71 11.44 12.46 49.4M
2024-12-19 11.21 11.72 11.09 11.55 15.7M
2024-12-18 11.37 11.55 11.16 11.41 16.9M
2024-12-17 12.20 12.45 11.36 11.42 24.2M
2024-12-16 11.80 12.40 11.76 12.02 18.9M
2024-12-13 12.27 12.33 11.90 11.95 26.0M
2024-12-12 12.69 12.80 12.12 12.31 33.2M
2024-12-11 12.91 12.95 12.53 12.78 37.5M
2024-12-10 13.00 13.80 12.67 13.09 55.7M
2024-12-09 12.45 13.01 12.00 12.72 47.3M
2024-12-06 12.86 12.95 12.22 12.51 38.3M
2024-12-05 12.58 13.16 12.38 12.91 42.4M
2024-12-04 12.25 12.89 12.10 12.61 40.4M
2024-12-03 12.36 12.73 12.20 12.30 31.0M
2024-12-02 12.10 13.01 11.82 12.56 53.9M
2024-11-29 10.84 12.07 10.76 12.07 34.8M
2024-11-28 11.18 11.32 10.89 10.97 15.2M
2024-11-27 10.82 11.30 10.45 11.28 17.9M
2024-11-26 11.07 11.13 10.70 10.76 16.0M
2024-11-25 11.42 11.52 10.93 11.13 20.4M
2024-11-22 11.89 11.95 11.41 11.42 21.8M
2024-11-21 12.50 12.52 11.93 12.12 23.5M
2024-11-20 12.17 12.73 12.05 12.56 27.1M
2024-11-19 11.56 12.18 11.56 12.15 26.5M
2024-11-18 11.68 11.95 11.44 11.64 21.8M
2024-11-15 12.35 12.51 11.65 11.68 28.1M
2024-11-14 12.88 13.09 12.35 12.41 27.7M
2024-11-13 12.55 13.08 11.93 13.04 41.0M
2024-11-12 13.20 13.20 12.49 12.66 31.2M
2024-11-11 12.55 13.23 12.20 13.08 56.5M
2024-11-08 12.15 13.08 12.15 12.53 62.6M
2024-11-07 12.30 12.34 11.77 12.02 67.2M
2024-11-06 13.50 14.42 12.55 12.90 106.0M
2024-11-05 14.54 14.54 13.08 13.72 119.7M
2024-11-04 13.20 13.22 12.41 13.22 58.3M
2024-11-01 11.25 12.02 11.25 12.02 76.4M
2024-10-31 10.38 11.17 10.18 10.93 74.0M
2024-10-30 9.45 10.20 9.28 10.15 46.0M
2024-10-29 10.00 10.20 9.55 9.55 56.2M
2024-10-28 8.78 9.30 8.77 9.28 28.7M
2024-10-25 9.00 9.00 8.67 8.78 27.7M
2024-10-24 8.74 9.08 8.63 8.92 32.6M
2024-10-23 8.24 8.88 8.19 8.79 30.8M
2024-10-22 8.55 8.63 8.39 8.46 14.6M
2024-10-21 8.51 8.63 8.38 8.54 16.2M
2024-10-18 8.21 8.57 8.20 8.47 14.2M
2024-10-17 8.56 8.56 8.25 8.26 13.4M
2024-10-16 8.20 8.67 8.11 8.53 14.0M
2024-10-15 8.32 8.58 8.20 8.41 13.0M
2024-10-14 8.18 8.40 8.12 8.37 10.7M
2024-10-11 8.36 8.43 7.92 7.99 10.0M
2024-10-10 8.46 8.68 8.31 8.41 10.7M
2024-10-09 9.04 9.04 8.39 8.47 19.1M
2024-10-08 9.63 9.63 8.62 9.14 25.1M
2024-09-30 8.35 8.82 8.23 8.75 20.0M
2024-09-27 7.63 8.12 7.63 8.07 10.3M
2024-09-26 7.21 7.56 7.18 7.56 9.3M
2024-09-25 7.34 7.44 7.20 7.23 8.0M
2024-09-24 7.02 7.25 6.94 7.25 7.5M
2024-09-23 7.06 7.06 6.90 6.97 2.8M
2024-09-20 7.05 7.07 6.95 6.98 3.2M
2024-09-19 7.01 7.07 6.92 7.04 4.7M
2024-09-18 6.91 6.97 6.73 6.92 5.5M
2024-09-13 7.06 7.06 6.89 6.89 5.4M
2024-09-12 7.07 7.27 7.01 7.02 4.5M
2024-09-11 7.02 7.37 7.00 7.14 6.0M
2024-09-10 7.10 7.14 6.97 7.10 3.8M
2024-09-09 7.09 7.17 7.03 7.10 3.9M
2024-09-06 7.34 7.34 7.08 7.10 4.3M
2024-09-05 7.22 7.34 7.22 7.27 4.3M
2024-09-04 7.19 7.31 7.13 7.19 3.6M
2024-09-03 7.11 7.29 7.07 7.20 4.8M
2024-09-02 7.40 7.42 7.06 7.08 7.0M
2024-08-30 7.28 7.50 7.18 7.38 8.5M
2024-08-29 6.92 7.24 6.90 7.22 6.9M
2024-08-28 6.99 7.04 6.88 6.95 4.8M
2024-08-27 7.15 7.15 6.94 6.97 5.1M
2024-08-26 7.07 7.18 7.02 7.17 4.6M
2024-08-23 7.16 7.16 7.00 7.02 5.3M
2024-08-22 7.18 7.33 7.10 7.11 5.0M
2024-08-21 7.23 7.26 7.11 7.18 3.4M
2024-08-20 7.41 7.42 7.15 7.19 5.2M
2024-08-19 7.39 7.47 7.31 7.39 4.3M
2024-08-16 7.34 7.44 7.32 7.35 4.6M
2024-08-15 7.25 7.43 7.14 7.34 6.1M
2024-08-14 7.52 7.52 7.27 7.29 4.6M
2024-08-13 7.36 7.47 7.33 7.45 3.6M
2024-08-12 7.50 7.52 7.30 7.37 5.5M
2024-08-09 7.67 7.75 7.52 7.53 7.0M
2024-08-08 7.87 7.87 7.52 7.67 11.8M
2024-08-07 7.68 8.06 7.57 7.87 14.3M
2024-08-06 7.58 7.84 7.43 7.67 12.0M
2024-08-05 7.77 7.96 7.49 7.50 10.3M
2024-08-02 7.97 8.06 7.72 7.76 9.8M
2024-08-01 8.00 8.12 7.92 8.02 10.2M
2024-07-31 7.53 7.98 7.51 7.98 11.6M
2024-07-30 7.50 7.64 7.36 7.55 8.9M
2024-07-29 7.48 7.60 7.41 7.52 10.0M
2024-07-26 7.00 7.41 7.00 7.39 9.7M
2024-07-25 7.00 7.14 6.90 7.04 6.8M
2024-07-24 7.13 7.23 6.98 7.02 9.6M
2024-07-23 7.42 7.42 7.25 7.25 5.2M
2024-07-22 7.47 7.53 7.31 7.40 6.7M
2024-07-19 7.54 7.61 7.39 7.47 6.0M
2024-07-18 7.37 7.60 7.28 7.51 7.8M
2024-07-17 7.75 7.75 7.46 7.47 12.0M
2024-07-16 7.95 8.02 7.70 7.75 14.8M
2024-07-15 8.31 8.37 7.96 7.99 16.3M
2024-07-12 8.32 8.41 8.22 8.38 12.8M
2024-07-11 8.18 8.44 8.14 8.30 18.9M
2024-07-10 8.16 8.28 7.98 8.04 20.1M
2024-07-09 7.99 8.36 7.96 8.32 14.9M
2024-07-08 8.17 8.20 7.94 7.99 6.1M
2024-07-05 8.12 8.19 7.94 8.18 7.4M
2024-07-04 8.15 8.40 8.06 8.15 10.7M
2024-07-03 8.39 8.46 8.08 8.16 11.1M
2024-07-02 8.31 8.68 8.29 8.35 15.5M
2024-07-01 8.02 8.48 8.02 8.35 17.4M
2024-06-28 8.05 8.24 7.89 8.08 9.6M
2024-06-27 8.18 8.30 7.95 7.98 11.4M
2024-06-26 8.05 8.24 7.87 8.22 12.3M
2024-06-25 8.00 8.46 8.00 8.13 18.4M
2024-06-24 8.20 8.28 8.01 8.04 9.6M
2024-06-21 8.06 8.36 8.01 8.26 9.2M
2024-06-20 8.41 8.41 8.04 8.10 9.0M
2024-06-19 8.40 8.73 8.36 8.37 12.5M
2024-06-18 8.03 8.43 7.98 8.41 13.6M
2024-06-17 8.01 8.18 7.98 8.02 6.7M
2024-06-14 8.05 8.16 7.92 8.11 7.1M
2024-06-13 8.10 8.16 7.97 8.03 7.5M
2024-06-12 8.01 8.24 7.99 8.11 6.3M
2024-06-11 7.92 8.13 7.71 8.09 8.0M
2024-06-07 8.10 8.17 7.88 8.01 9.4M
2024-06-06 8.23 8.28 7.82 7.90 21.0M
2024-06-05 8.38 8.53 8.24 8.26 11.7M
2024-06-04 8.60 8.70 8.43 8.51 15.0M
2024-06-03 9.08 9.08 8.57 8.64 26.3M
2024-05-31 8.80 9.04 8.69 9.03 28.3M
2024-05-30 8.54 8.89 8.51 8.72 20.9M
2024-05-29 8.87 9.11 8.49 8.64 24.8M
2024-05-28 8.37 8.70 8.23 8.51 14.5M
2024-05-27 8.44 8.44 8.20 8.36 9.4M
2024-05-24 8.51 8.55 8.38 8.38 9.1M
2024-05-23 8.64 8.70 8.38 8.49 15.7M
2024-05-22 8.77 8.91 8.65 8.67 15.0M
2024-05-21 8.78 8.99 8.72 8.80 18.5M
2024-05-20 9.11 9.16 8.66 8.77 37.0M
2024-05-17 8.89 9.20 8.89 9.10 25.6M
2024-05-16 8.82 9.09 8.80 8.88 21.9M
2024-05-15 8.72 9.12 8.71 8.86 24.3M
2024-05-14 8.76 8.89 8.67 8.75 27.2M
2024-05-13 8.49 9.07 8.49 8.81 38.8M
2024-05-10 8.70 9.03 8.42 8.59 35.7M
2024-05-09 8.91 9.03 8.66 8.82 44.5M
2024-05-08 9.60 9.78 9.02 9.27 71.8M
2024-05-07 8.14 8.89 8.14 8.89 32.9M
2024-05-06 8.53 8.56 8.05 8.07 42.7M
2024-04-30 7.72 8.20 7.63 8.20 37.5M
2024-04-29 7.45 7.45 7.37 7.45 9.4M
2024-04-26 6.82 6.95 6.72 6.78 9.0M
2024-04-25 6.76 6.95 6.69 6.87 9.1M
2024-04-24 6.58 6.88 6.58 6.78 10.8M
2024-04-23 6.39 6.68 6.34 6.53 6.5M
2024-04-22 6.14 6.52 5.97 6.45 11.7M
2024-04-19 6.39 6.39 6.07 6.17 7.4M
2024-04-18 6.37 6.48 6.22 6.33 7.2M
2024-04-17 6.12 6.51 6.12 6.38 9.5M
2024-04-16 6.31 6.31 5.82 5.94 14.1M
2024-04-15 6.69 6.75 6.28 6.42 11.9M
2024-04-12 6.93 6.97 6.64 6.69 11.7M
2024-04-11 6.57 7.20 6.46 6.87 20.6M
2024-04-10 6.54 6.66 6.34 6.57 8.1M
2024-04-09 6.38 6.53 6.36 6.51 4.5M
2024-04-08 6.47 6.57 6.31 6.38 9.1M
2024-04-03 6.76 6.80 6.47 6.50 8.1M
2024-04-02 6.78 6.97 6.64 6.76 12.4M
2024-04-01 6.62 7.01 6.59 6.83 14.0M
2024-03-29 6.42 7.01 6.39 6.64 11.5M
2024-03-28 6.18 6.43 6.15 6.38 6.5M
2024-03-27 6.45 6.48 6.19 6.20 5.0M
2024-03-26 6.40 6.51 6.31 6.45 6.6M
2024-03-25 6.56 6.60 6.40 6.41 5.1M
2024-03-22 6.72 6.72 6.55 6.59 6.7M
2024-03-21 6.72 6.76 6.55 6.72 7.1M
2024-03-20 6.66 6.76 6.66 6.72 6.4M
2024-03-19 6.79 6.80 6.64 6.70 8.6M
2024-03-18 6.56 6.81 6.53 6.80 10.5M
2024-03-15 6.47 6.53 6.39 6.53 6.4M
2024-03-14 6.54 6.58 6.38 6.47 7.4M
2024-03-13 6.41 6.55 6.34 6.49 9.0M
2024-03-12 6.47 6.47 6.30 6.41 9.0M
2024-03-11 6.25 6.52 6.22 6.47 10.6M
2024-03-08 6.04 6.21 6.04 6.20 3.9M
2024-03-07 6.13 6.23 6.07 6.10 8.6M
2024-03-06 6.00 6.17 5.83 6.08 7.8M
2024-03-05 6.19 6.19 5.95 6.01 10.0M
2024-03-04 6.28 6.32 6.14 6.19 6.4M
2024-03-01 6.39 6.41 6.20 6.28 6.0M
2024-02-29 5.95 6.34 5.95 6.34 9.3M
2024-02-28 6.95 7.12 6.14 6.14 17.9M
2024-02-27 6.24 6.82 6.21 6.82 6.8M
2024-02-26 6.15 6.35 6.05 6.20 7.4M
2024-02-23 5.85 6.01 5.78 6.00 5.5M
2024-02-22 5.76 5.91 5.74 5.85 4.0M
2024-02-21 5.66 5.95 5.55 5.76 4.3M
2024-02-20 5.60 5.78 5.53 5.66 3.7M
2024-02-19 5.45 5.83 5.45 5.64 8.8M
2024-02-08 4.90 5.40 4.80 5.39 8.7M
2024-02-07 5.00 5.13 4.80 4.91 8.6M
2024-02-06 4.98 5.23 4.62 5.07 9.7M
2024-02-05 5.51 5.51 4.99 5.04 9.4M
2024-02-02 5.92 6.01 5.41 5.54 7.5M
2024-02-01 6.00 6.07 5.80 6.01 4.3M
2024-01-31 6.28 6.35 5.93 6.00 4.7M
2024-01-30 6.49 6.55 6.25 6.28 5.0M
2024-01-29 6.71 6.74 6.43 6.44 4.6M
2024-01-26 6.80 6.88 6.70 6.71 5.8M
2024-01-25 6.72 6.97 6.60 6.89 6.2M
2024-01-24 6.73 6.76 6.46 6.64 5.4M
2024-01-23 6.60 6.74 6.43 6.72 6.2M
2024-01-22 6.93 6.97 6.58 6.62 6.0M
2024-01-19 7.10 7.12 6.90 6.94 3.5M
2024-01-18 7.13 7.16 6.87 7.07 5.4M
2024-01-17 7.41 7.41 7.16 7.16 2.6M
2024-01-16 7.38 7.54 7.23 7.37 4.2M
2024-01-15 7.45 7.49 7.29 7.35 4.5M
2024-01-12 7.47 7.54 7.38 7.43 3.4M
2024-01-11 7.37 7.49 7.26 7.49 4.2M
2024-01-10 7.43 7.44 7.26 7.36 3.2M
2024-01-09 7.38 7.55 7.30 7.44 3.2M
2024-01-08 7.60 7.60 7.37 7.38 3.0M
2024-01-05 7.72 7.82 7.55 7.59 3.5M
2024-01-04 7.68 7.85 7.60 7.72 4.4M
2024-01-03 7.73 7.80 7.55 7.69 5.0M
2024-01-02 7.94 7.99 7.70 7.73 4.9M