China Meheco Co Ltd (600056)

600056
🏛️ 중국 →
11.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.45 11.45 11.29 11.31 4,335.4K
09:35 11.31 11.36 11.27 11.31 2,679.5K
09:40 11.31 11.32 11.26 11.30 1,879.1K
09:45 11.30 11.30 11.28 11.28 1,615.2K
09:50 11.28 11.29 11.25 11.26 1,645.8K
09:55 11.26 11.27 11.22 11.22 1,645.7K
10:00 11.23 11.26 11.22 11.26 942.2K
10:05 11.26 11.28 11.23 11.28 690.1K
10:10 11.28 11.28 11.24 11.25 668.2K
10:15 11.25 11.26 11.23 11.25 605.5K
10:20 11.25 11.26 11.23 11.26 548.4K
10:25 11.26 11.27 11.25 11.26 466.7K
10:30 11.26 11.26 11.24 11.25 556.3K
10:35 11.25 11.25 11.22 11.22 1,040.1K
10:40 11.23 11.23 11.20 11.21 1,733.2K
10:45 11.22 11.23 11.21 11.22 493.6K
10:50 11.22 11.23 11.21 11.22 388.6K
10:55 11.21 11.22 11.21 11.21 317.3K
11:00 11.21 11.23 11.21 11.23 528.0K
11:05 11.23 11.24 11.22 11.22 260.6K
11:10 11.23 11.23 11.21 11.21 426.3K
11:15 11.21 11.22 11.21 11.21 384.8K
11:20 11.22 11.22 11.19 11.19 941.6K
11:25 11.20 11.21 11.19 11.20 694.8K
13:00 11.21 11.22 11.20 11.22 540.7K
13:05 11.21 11.22 11.19 11.20 810.1K
13:10 11.21 11.21 11.20 11.21 377.5K
13:15 11.21 11.21 11.18 11.18 799.1K
13:20 11.19 11.20 11.18 11.19 369.2K
13:25 11.19 11.20 11.18 11.19 749.8K
13:30 11.19 11.20 11.19 11.20 549.7K
13:35 11.19 11.20 11.18 11.19 878.4K
13:40 11.19 11.20 11.18 11.19 681.3K
13:45 11.19 11.20 11.18 11.19 363.9K
13:50 11.20 11.20 11.17 11.18 923.1K
13:55 11.17 11.18 11.16 11.16 509.0K
14:00 11.17 11.17 11.15 11.16 691.3K
14:05 11.17 11.19 11.16 11.19 451.8K
14:10 11.19 11.19 11.17 11.17 319.3K
14:15 11.17 11.18 11.16 11.18 293.2K
14:20 11.17 11.18 11.16 11.16 462.6K
14:25 11.16 11.17 11.15 11.16 765.9K
14:30 11.17 11.17 11.13 11.14 1,296.1K
14:35 11.14 11.15 11.13 11.15 733.8K
14:40 11.14 11.17 11.13 11.16 1,046.0K
14:45 11.16 11.17 11.15 11.15 808.0K
14:50 11.15 11.16 11.14 11.14 1,326.9K
14:55 11.15 11.16 11.14 11.15 518.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.46 11.47 11.13 11.13 42.7M
2025-09-25 11.75 11.78 11.46 11.55 52.3M
2025-09-24 11.76 11.99 11.68 11.78 71.6M
2025-09-23 11.48 12.48 11.25 12.03 117.7M
2025-09-22 11.80 11.88 11.45 11.58 73.7M
2025-09-19 12.00 12.40 11.52 11.55 156.2M
2025-09-18 10.93 12.05 10.88 12.05 140.6M
2025-09-17 10.83 10.95 10.81 10.95 15.6M
2025-09-16 10.83 10.86 10.74 10.86 12.5M
2025-09-15 10.87 10.96 10.82 10.82 12.3M
2025-09-12 10.87 10.92 10.84 10.87 12.3M
2025-09-11 10.87 10.89 10.77 10.89 12.5M
2025-09-10 10.84 10.90 10.82 10.87 9.2M
2025-09-09 10.89 10.99 10.78 10.87 13.3M
2025-09-08 10.75 10.89 10.73 10.89 13.2M
2025-09-05 10.69 10.77 10.62 10.77 12.2M
2025-09-04 10.76 10.79 10.59 10.69 13.8M
2025-09-03 10.99 10.99 10.70 10.72 15.0M
2025-09-02 10.97 11.08 10.81 10.92 23.6M
2025-09-01 10.86 10.90 10.78 10.90 16.3M
2025-08-29 10.84 10.91 10.80 10.86 16.4M
2025-08-28 10.81 10.90 10.62 10.85 24.7M
2025-08-27 11.04 11.08 10.82 10.82 26.8M
2025-08-26 11.12 11.12 11.02 11.07 17.3M
2025-08-25 11.01 11.12 10.95 11.12 30.0M
2025-08-22 11.01 11.02 10.88 11.00 19.8M
2025-08-21 10.95 11.05 10.94 11.02 20.8M
2025-08-20 10.94 10.95 10.83 10.95 18.2M
2025-08-19 10.97 11.06 10.92 10.93 19.8M
2025-08-18 10.86 10.98 10.85 10.93 20.4M
2025-08-15 10.77 10.87 10.74 10.87 14.5M
2025-08-14 10.89 10.94 10.77 10.78 17.3M
2025-08-13 10.86 10.89 10.78 10.87 17.3M
2025-08-12 10.90 11.04 10.84 10.86 17.2M
2025-08-11 10.86 10.92 10.81 10.91 15.2M
2025-08-08 10.83 10.88 10.77 10.86 13.0M
2025-08-07 10.89 10.95 10.81 10.84 16.3M
2025-08-06 11.00 11.15 10.84 10.89 24.9M
2025-08-05 11.04 11.11 10.95 11.00 19.3M
2025-08-04 11.00 11.06 10.79 11.05 27.7M
2025-08-01 11.03 11.29 10.96 11.08 30.8M
2025-07-31 11.14 11.21 10.98 11.04 42.1M
2025-07-30 10.97 11.76 10.92 11.28 65.7M
2025-07-29 10.89 11.04 10.78 10.99 21.0M
2025-07-28 10.85 10.94 10.81 10.87 13.0M
2025-07-25 11.03 11.06 10.84 10.85 20.4M
2025-07-24 10.80 10.95 10.77 10.92 19.9M
2025-07-23 10.79 10.96 10.78 10.80 18.1M
2025-07-22 10.80 10.86 10.72 10.84 16.5M
2025-07-21 10.68 10.97 10.64 10.83 21.7M
2025-07-18 10.69 10.72 10.60 10.68 7.4M
2025-07-17 10.61 10.70 10.59 10.69 12.1M
2025-07-16 10.51 10.62 10.49 10.61 9.7M
2025-07-15 10.65 10.65 10.45 10.51 12.5M
2025-07-14 10.53 10.75 10.51 10.67 14.9M
2025-07-11 10.49 10.59 10.48 10.54 12.9M
2025-07-10 10.40 10.51 10.38 10.49 9.8M
2025-07-09 10.51 10.52 10.44 10.49 8.4M
2025-07-08 10.46 10.54 10.44 10.50 9.9M
2025-07-07 10.48 10.57 10.44 10.47 7.7M
2025-07-04 10.48 10.52 10.45 10.49 7.9M
2025-07-03 10.42 10.50 10.39 10.48 10.3M
2025-07-02 10.39 10.43 10.36 10.41 6.2M
2025-07-01 10.35 10.41 10.31 10.40 9.2M
2025-06-30 10.36 10.37 10.28 10.34 9.1M
2025-06-27 10.36 10.42 10.35 10.36 5.6M
2025-06-26 10.39 10.39 10.33 10.36 7.3M
2025-06-25 10.34 10.40 10.30 10.39 7.0M
2025-06-24 10.30 10.35 10.25 10.35 7.0M
2025-06-23 10.23 10.27 10.16 10.24 6.7M
2025-06-20 10.17 10.25 10.15 10.22 6.1M
2025-06-19 10.26 10.29 10.14 10.17 8.4M
2025-06-18 10.40 10.40 10.27 10.28 8.3M
2025-06-17 10.44 10.53 10.37 10.42 9.0M
2025-06-16 10.43 10.49 10.35 10.37 9.2M
2025-06-13 10.58 10.61 10.41 10.43 10.5M
2025-06-12 10.59 10.62 10.54 10.60 7.7M
2025-06-11 10.62 10.66 10.58 10.59 8.8M
2025-06-10 10.60 10.65 10.49 10.62 12.9M
2025-06-09 10.52 10.66 10.50 10.60 10.7M
2025-06-06 10.56 10.59 10.48 10.51 5.7M
2025-06-05 10.63 10.65 10.48 10.53 10.3M
2025-06-04 10.63 10.65 10.55 10.62 10.8M
2025-06-03 10.46 10.64 10.43 10.63 14.6M
2025-05-30 10.41 10.61 10.40 10.49 14.5M
2025-05-29 10.35 10.41 10.28 10.41 7.2M
2025-05-28 10.39 10.42 10.32 10.33 6.0M
2025-05-27 10.31 10.44 10.28 10.42 9.1M
2025-05-26 10.35 10.38 10.25 10.31 8.1M
2025-05-23 10.38 10.49 10.35 10.37 12.5M
2025-05-22 10.50 10.50 10.32 10.39 11.7M
2025-05-21 10.50 10.66 10.50 10.54 13.7M
2025-05-20 10.45 10.54 10.44 10.49 8.9M
2025-05-19 10.54 10.55 10.40 10.44 10.8M
2025-05-16 10.37 10.54 10.36 10.47 15.1M
2025-05-15 10.34 10.42 10.31 10.31 9.3M
2025-05-14 10.29 10.35 10.23 10.33 8.8M
2025-05-13 10.43 10.44 10.27 10.31 12.0M
2025-05-12 10.23 10.25 10.16 10.24 6.9M
2025-05-09 10.24 10.26 10.19 10.20 5.6M
2025-05-08 10.23 10.24 10.19 10.23 6.9M
2025-05-07 10.23 10.28 10.19 10.21 8.7M
2025-05-06 10.19 10.20 10.12 10.19 9.2M
2025-04-30 10.09 10.18 10.09 10.14 7.2M
2025-04-29 10.07 10.14 10.05 10.09 5.3M
2025-04-28 10.10 10.11 9.98 10.07 8.7M
2025-04-25 10.12 10.17 10.09 10.11 5.4M
2025-04-24 10.13 10.19 10.08 10.11 6.7M
2025-04-23 10.18 10.23 10.11 10.12 6.2M
2025-04-22 10.13 10.19 10.07 10.17 8.6M
2025-04-21 10.05 10.12 10.02 10.12 6.0M
2025-04-18 10.08 10.15 10.03 10.08 4.9M
2025-04-17 10.05 10.14 10.02 10.10 6.0M
2025-04-16 10.04 10.09 9.96 10.08 8.5M
2025-04-15 10.10 10.14 10.03 10.09 7.5M
2025-04-14 10.09 10.15 10.07 10.11 8.9M
2025-04-11 10.01 10.10 9.96 10.07 11.2M
2025-04-10 10.06 10.18 10.04 10.08 15.5M
2025-04-09 9.86 10.06 9.54 10.04 17.6M
2025-04-08 9.67 9.91 9.67 9.87 19.2M
2025-04-07 10.31 10.33 9.58 9.58 30.9M
2025-04-03 10.60 10.72 10.58 10.64 7.4M
2025-04-02 10.75 10.75 10.62 10.64 9.2M
2025-04-01 10.48 10.82 10.48 10.76 23.1M
2025-03-31 10.61 10.65 10.43 10.46 13.3M
2025-03-28 10.76 10.83 10.67 10.69 9.6M
2025-03-27 10.74 10.78 10.60 10.76 10.2M
2025-03-26 10.68 10.75 10.67 10.73 8.7M
2025-03-25 10.57 10.68 10.49 10.68 10.1M
2025-03-24 10.63 10.67 10.49 10.57 11.3M
2025-03-21 10.80 10.85 10.61 10.65 14.0M
2025-03-20 10.78 10.79 10.71 10.74 7.3M
2025-03-19 10.77 10.83 10.74 10.77 8.8M
2025-03-18 10.81 10.83 10.75 10.79 8.6M
2025-03-17 10.85 10.85 10.74 10.77 11.5M
2025-03-14 10.60 10.81 10.59 10.80 18.5M
2025-03-13 10.68 10.72 10.57 10.63 10.0M
2025-03-12 10.61 10.72 10.58 10.68 11.7M
2025-03-11 10.58 10.63 10.51 10.62 7.9M
2025-03-10 10.59 10.73 10.59 10.67 10.6M
2025-03-07 10.61 10.62 10.52 10.57 8.0M
2025-03-06 10.55 10.64 10.50 10.63 11.9M
2025-03-05 10.59 10.60 10.46 10.52 10.4M
2025-03-04 10.55 10.61 10.52 10.60 8.5M
2025-03-03 10.56 10.72 10.55 10.57 11.0M
2025-02-28 10.73 10.80 10.58 10.60 13.5M
2025-02-27 10.74 10.79 10.63 10.73 10.6M
2025-02-26 10.68 10.77 10.65 10.74 11.5M
2025-02-25 10.75 10.75 10.65 10.66 11.6M
2025-02-24 10.84 10.84 10.75 10.79 12.0M
2025-02-21 10.87 10.94 10.74 10.84 13.2M
2025-02-20 10.85 11.01 10.83 10.86 13.5M
2025-02-19 10.81 10.87 10.72 10.83 10.2M
2025-02-18 11.00 11.02 10.74 10.78 14.6M
2025-02-17 11.11 11.18 10.96 11.03 18.4M
2025-02-14 10.86 11.06 10.83 11.05 18.9M
2025-02-13 10.85 10.95 10.82 10.88 13.4M
2025-02-12 10.88 10.91 10.77 10.88 14.6M
2025-02-11 11.03 11.03 10.86 10.89 13.6M
2025-02-10 10.96 11.07 10.92 11.05 18.0M
2025-02-07 10.79 10.96 10.73 10.94 17.7M
2025-02-06 10.73 10.81 10.60 10.80 13.5M
2025-02-05 10.65 10.78 10.58 10.73 12.1M
2025-01-27 10.60 10.72 10.56 10.58 9.0M
2025-01-24 10.60 10.68 10.57 10.65 7.8M
2025-01-23 10.69 10.79 10.62 10.62 9.2M
2025-01-22 10.63 10.68 10.53 10.62 6.3M
2025-01-21 10.74 10.80 10.63 10.67 6.2M
2025-01-20 10.75 10.85 10.72 10.74 7.7M
2025-01-17 10.69 10.74 10.63 10.72 7.2M
2025-01-16 10.73 10.85 10.66 10.71 10.6M
2025-01-15 10.79 10.80 10.64 10.70 9.7M
2025-01-14 10.56 10.81 10.55 10.78 14.6M
2025-01-13 10.41 10.55 10.32 10.55 8.8M
2025-01-10 10.83 10.85 10.49 10.50 15.7M
2025-01-09 10.81 10.92 10.71 10.85 13.1M
2025-01-08 11.09 11.22 10.78 10.94 19.6M
2025-01-07 11.31 11.32 10.96 11.10 30.6M
2025-01-06 10.82 11.44 10.82 11.43 45.7M
2025-01-03 10.81 11.01 10.64 10.67 17.0M
2025-01-02 11.09 11.14 10.69 10.78 17.0M