China Meheco Co Ltd (600056)

600056
🏛️ 중국 →
11.13
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
2023-12-29 11.10 11.18 11.03 11.17 7.4M
2023-12-28 10.91 11.12 10.82 11.10 8.9M
2023-12-27 10.93 10.96 10.72 10.91 7.6M
2023-12-26 11.08 11.08 10.92 10.93 5.2M
2023-12-25 11.04 11.11 10.98 11.08 5.4M
2023-12-22 11.17 11.17 11.00 11.04 8.0M
2023-12-21 11.11 11.18 10.92 11.16 9.7M
2023-12-20 11.22 11.25 11.13 11.13 7.0M
2023-12-19 11.34 11.36 11.15 11.22 10.2M
2023-12-18 11.41 11.54 11.31 11.34 8.8M
2023-12-15 11.68 11.71 11.41 11.45 12.2M
2023-12-14 11.78 11.90 11.66 11.69 10.1M
2023-12-13 11.68 12.00 11.65 11.80 19.4M
2023-12-12 11.62 11.69 11.58 11.68 7.0M
2023-12-11 11.42 11.63 11.32 11.63 9.3M
2023-12-08 11.55 11.62 11.45 11.50 10.5M
2023-12-07 11.76 11.76 11.54 11.60 8.9M
2023-12-06 11.73 11.85 11.62 11.75 9.2M
2023-12-05 12.00 12.00 11.75 11.75 12.2M
2023-12-04 12.08 12.16 11.96 12.00 10.9M
2023-12-01 11.97 12.19 11.93 12.07 12.2M
2023-11-30 12.02 12.04 11.80 12.02 13.1M
2023-11-29 12.10 12.14 11.84 11.87 13.7M
2023-11-28 12.08 12.23 11.88 12.15 17.7M
2023-11-27 12.48 12.51 12.10 12.11 21.1M
2023-11-24 12.27 12.44 12.22 12.35 23.3M
2023-11-23 12.14 12.28 12.12 12.27 14.4M
2023-11-22 12.17 12.23 12.08 12.08 9.2M
2023-11-21 12.19 12.27 12.11 12.16 11.0M
2023-11-20 12.05 12.23 12.05 12.15 11.9M
2023-11-17 11.90 12.07 11.88 12.05 9.9M
2023-11-16 12.07 12.07 11.91 11.93 7.7M
2023-11-15 12.12 12.15 12.01 12.08 8.0M
2023-11-14 12.04 12.12 11.97 12.04 8.3M
2023-11-13 12.12 12.18 11.89 12.02 12.3M
2023-11-10 12.00 12.20 11.89 12.10 11.3M
2023-11-09 12.21 12.34 12.02 12.02 12.6M
2023-11-08 12.12 12.33 12.07 12.21 14.0M
2023-11-07 12.09 12.22 12.02 12.11 11.3M
2023-11-06 11.90 12.10 11.90 12.09 13.4M
2023-11-03 11.78 11.90 11.78 11.83 7.0M
2023-11-02 11.90 11.95 11.78 11.78 7.1M
2023-11-01 11.96 11.99 11.76 11.88 9.7M
2023-10-31 11.87 12.00 11.80 11.94 11.7M
2023-10-30 11.78 12.03 11.74 11.90 14.3M
2023-10-27 11.48 11.92 11.38 11.85 19.3M
2023-10-26 11.39 11.52 11.33 11.50 7.1M
2023-10-25 11.42 11.55 11.38 11.46 9.9M
2023-10-24 11.25 11.45 11.21 11.38 8.9M
2023-10-23 11.57 11.57 11.14 11.20 11.7M
2023-10-20 11.48 11.69 11.35 11.59 11.7M
2023-10-19 12.10 12.10 11.57 11.58 23.8M
2023-10-18 12.40 12.40 12.11 12.12 15.0M
2023-10-17 12.53 12.53 12.31 12.40 11.8M
2023-10-16 12.71 12.78 12.47 12.54 18.0M
2023-10-13 12.42 12.70 12.39 12.62 25.3M
2023-10-12 12.35 12.65 12.35 12.46 17.2M
2023-10-11 12.20 12.46 12.19 12.31 17.8M
2023-10-10 12.37 12.38 12.14 12.16 14.0M
2023-10-09 12.36 12.42 12.18 12.41 9.6M
2023-09-28 12.42 12.49 12.36 12.38 12.0M
2023-09-27 12.18 12.46 12.16 12.40 15.9M
2023-09-26 12.36 12.41 12.22 12.24 8.0M
2023-09-25 12.29 12.43 12.24 12.38 15.0M
2023-09-22 12.12 12.29 12.02 12.29 10.9M
2023-09-21 12.29 12.30 12.11 12.12 10.5M
2023-09-20 12.36 12.46 12.31 12.32 8.7M
2023-09-19 12.39 12.49 12.35 12.41 10.2M
2023-09-18 12.31 12.42 12.30 12.39 9.1M
2023-09-15 12.31 12.42 12.25 12.37 10.6M
2023-09-14 12.30 12.38 12.26 12.29 8.0M
2023-09-13 12.40 12.42 12.23 12.29 8.8M
2023-09-12 12.43 12.52 12.36 12.38 11.5M
2023-09-11 12.20 12.40 12.19 12.40 12.2M
2023-09-08 12.19 12.27 12.16 12.19 6.2M
2023-09-07 12.32 12.34 12.18 12.19 9.3M
2023-09-06 12.40 12.42 12.31 12.35 8.1M
2023-09-05 12.52 12.58 12.40 12.44 11.1M
2023-09-04 12.45 12.52 12.41 12.52 11.1M
2023-09-01 12.45 12.47 12.35 12.44 10.0M
2023-08-31 12.37 12.58 12.23 12.51 19.0M
2023-08-30 12.42 12.52 12.35 12.41 11.9M
2023-08-29 12.30 12.48 12.22 12.46 13.4M
2023-08-28 12.69 12.76 12.27 12.33 19.6M
2023-08-25 12.31 12.34 12.13 12.16 10.4M
2023-08-24 12.22 12.36 12.12 12.31 12.7M
2023-08-23 12.37 12.60 12.22 12.28 16.6M
2023-08-22 12.77 12.87 12.08 12.39 32.0M
2023-08-21 12.90 12.97 12.75 12.79 17.8M
2023-08-18 13.50 13.50 13.00 13.00 35.3M
2023-08-17 13.54 13.82 13.41 13.58 30.8M
2023-08-16 13.73 14.09 13.59 13.60 44.9M
2023-08-15 13.47 14.20 13.25 13.93 67.8M
2023-08-14 13.40 13.64 13.23 13.55 36.2M
2023-08-11 13.26 13.85 13.22 13.48 53.2M
2023-08-10 13.31 13.42 13.21 13.24 21.8M
2023-08-09 13.15 13.55 13.10 13.44 46.5M
2023-08-08 12.98 13.30 12.84 13.22 28.9M
2023-08-07 13.12 13.13 12.98 13.01 11.7M
2023-08-04 13.22 13.26 13.15 13.16 16.9M
2023-08-03 12.92 13.29 12.91 13.21 22.0M
2023-08-02 13.07 13.07 12.95 12.97 12.6M
2023-08-01 13.13 13.20 13.06 13.10 10.6M
2023-07-31 13.18 13.23 13.12 13.16 16.6M
2023-07-28 13.03 13.18 12.94 13.17 15.4M
2023-07-27 13.20 13.20 13.02 13.04 10.9M
2023-07-26 13.20 13.28 13.11 13.14 12.7M
2023-07-25 13.11 13.20 13.06 13.19 16.0M
2023-07-24 13.07 13.17 12.98 13.11 13.4M
2023-07-21 13.00 13.06 12.87 13.03 10.5M
2023-07-20 12.90 13.14 12.90 12.98 16.5M
2023-07-19 12.85 12.90 12.83 12.88 4.7M
2023-07-18 12.87 12.89 12.83 12.85 5.3M
2023-07-17 12.88 12.92 12.81 12.90 6.6M
2023-07-14 12.93 12.94 12.88 12.90 6.1M
2023-07-13 12.82 12.93 12.82 12.93 8.1M
2023-07-12 12.92 12.93 12.81 12.82 8.3M
2023-07-11 12.97 13.00 12.89 12.95 6.3M
2023-07-10 12.90 13.00 12.90 12.96 5.8M
2023-07-07 12.87 12.98 12.85 12.90 6.9M
2023-07-06 13.06 13.06 12.90 12.90 10.5M
2023-07-05 13.12 13.24 13.04 13.08 10.0M
2023-07-04 13.12 13.15 13.02 13.12 9.8M
2023-07-03 12.98 13.12 12.97 13.12 11.8M
2023-06-30 12.83 13.06 12.82 12.98 9.8M
2023-06-29 12.85 12.94 12.82 12.87 7.4M
2023-06-28 12.97 12.97 12.74 12.85 8.7M
2023-06-27 12.88 13.09 12.88 13.06 9.1M
2023-06-26 13.15 13.15 12.88 12.88 15.6M
2023-06-21 13.41 13.42 13.20 13.21 15.3M
2023-06-20 13.37 13.55 13.35 13.37 12.5M
2023-06-19 13.60 13.63 13.38 13.40 16.4M
2023-06-16 13.43 13.63 13.43 13.57 18.6M
2023-06-15 13.34 13.45 13.23 13.43 15.6M
2023-06-14 13.36 13.46 13.33 13.35 11.3M
2023-06-13 13.45 13.47 13.33 13.38 10.1M
2023-06-12 13.45 13.49 13.28 13.47 11.1M
2023-06-09 13.42 13.57 13.37 13.45 11.7M
2023-06-08 13.50 13.55 13.30 13.42 15.9M
2023-06-07 13.67 13.71 13.47 13.50 16.9M
2023-06-06 13.90 13.90 13.62 13.67 17.1M
2023-06-05 13.72 13.99 13.72 13.95 24.6M
2023-06-02 13.62 13.73 13.58 13.71 15.4M
2023-06-01 13.73 13.80 13.56 13.67 17.3M
2023-05-31 13.69 13.89 13.58 13.80 18.9M
2023-05-30 13.68 13.73 13.46 13.70 19.3M
2023-05-29 13.83 13.93 13.68 13.74 17.5M
2023-05-26 13.68 13.89 13.50 13.83 22.0M
2023-05-25 14.03 14.04 13.56 13.72 38.3M
2023-05-24 14.70 14.72 14.08 14.10 46.8M
2023-05-23 14.42 15.14 14.41 14.80 58.4M
2023-05-22 14.34 14.55 14.26 14.40 22.8M
2023-05-19 14.84 14.84 14.43 14.44 37.9M
2023-05-18 15.15 15.40 14.82 14.85 40.6M
2023-05-17 15.00 15.20 14.88 15.10 38.5M
2023-05-16 14.60 15.50 14.56 15.22 75.5M
2023-05-15 14.85 14.90 14.41 14.75 40.1M
2023-05-12 14.44 14.94 14.34 14.84 52.2M
2023-05-11 14.64 14.66 14.33 14.42 30.2M
2023-05-10 14.80 14.88 14.48 14.63 48.3M
2023-05-09 14.23 15.50 14.11 14.93 102.9M
2023-05-08 14.00 14.37 13.80 14.21 39.0M
2023-05-05 14.32 14.54 13.95 14.02 33.5M
2023-05-04 14.07 14.48 13.98 14.26 35.2M
2023-04-28 14.14 14.27 13.91 14.23 36.7M
2023-04-27 13.80 14.54 13.66 14.32 53.3M
2023-04-26 13.56 13.86 13.53 13.80 20.9M
2023-04-25 14.08 14.08 13.50 13.66 35.1M
2023-04-24 13.75 14.29 13.63 14.22 64.6M
2023-04-21 13.24 13.79 13.21 13.51 34.7M
2023-04-20 13.49 13.50 13.20 13.24 18.9M
2023-04-19 13.73 13.73 13.46 13.49 19.8M
2023-04-18 13.81 13.81 13.70 13.72 13.2M
2023-04-17 13.74 13.88 13.54 13.86 19.8M
2023-04-14 13.71 13.83 13.65 13.74 14.0M
2023-04-13 13.75 13.77 13.54 13.68 16.3M
2023-04-12 13.83 13.92 13.74 13.78 15.6M
2023-04-11 13.80 13.87 13.72 13.81 13.5M
2023-04-10 14.08 14.08 13.78 13.80 23.9M
2023-04-07 14.16 14.20 14.01 14.08 18.9M
2023-04-06 13.76 14.30 13.76 14.15 40.1M
2023-04-04 13.79 13.90 13.71 13.76 20.8M
2023-04-03 13.75 13.83 13.68 13.78 16.2M
2023-03-31 13.65 13.84 13.65 13.72 16.6M
2023-03-30 13.71 13.75 13.43 13.61 24.1M
2023-03-29 14.03 14.03 13.71 13.75 23.1M
2023-03-28 13.85 14.07 13.84 14.03 19.4M
2023-03-27 14.05 14.05 13.81 13.91 21.9M
2023-03-24 14.19 14.30 14.02 14.06 21.7M
2023-03-23 14.15 14.18 14.04 14.14 18.7M
2023-03-22 14.17 14.31 14.03 14.20 17.8M
2023-03-21 14.03 14.22 14.03 14.18 17.4M
2023-03-20 14.26 14.26 14.01 14.03 24.7M
2023-03-17 14.43 14.50 14.20 14.27 27.2M
2023-03-16 14.55 14.74 14.35 14.42 30.8M
2023-03-15 14.21 14.66 14.21 14.55 35.4M
2023-03-14 14.68 14.77 14.00 14.17 38.3M
2023-03-13 14.49 14.71 14.33 14.68 22.9M
2023-03-10 15.16 15.16 14.51 14.62 41.9M
2023-03-09 15.48 15.67 15.19 15.23 34.1M
2023-03-08 15.91 15.92 15.31 15.50 45.2M
2023-03-07 15.83 16.10 15.78 15.91 61.3M
2023-03-06 15.76 16.06 15.66 15.84 42.2M
2023-03-03 15.73 15.80 15.57 15.71 25.7M
2023-03-02 15.85 15.95 15.66 15.67 38.8M
2023-03-01 15.80 15.96 15.64 15.88 43.0M
2023-02-28 15.46 15.84 15.38 15.77 42.3M
2023-02-27 15.48 15.64 15.43 15.47 25.2M
2023-02-24 15.59 15.65 15.41 15.48 24.2M
2023-02-23 15.89 15.90 15.53 15.59 50.3M
2023-02-22 15.81 16.18 15.78 15.95 49.7M
2023-02-21 15.90 16.07 15.80 15.92 44.8M
2023-02-20 16.13 16.20 15.70 15.97 83.3M
2023-02-17 15.30 16.70 15.10 16.38 151.5M
2023-02-16 15.12 15.70 15.12 15.48 98.3M
2023-02-15 15.24 15.35 15.11 15.13 34.0M
2023-02-14 15.15 15.24 15.08 15.23 31.9M
2023-02-13 14.96 15.16 14.93 15.15 30.2M
2023-02-10 15.05 15.17 14.91 14.96 27.3M
2023-02-09 14.94 15.07 14.81 15.07 28.3M
2023-02-08 15.03 15.10 14.95 14.98 17.9M
2023-02-07 15.09 15.20 14.93 15.03 29.7M
2023-02-06 15.24 15.31 15.07 15.09 26.4M
2023-02-03 15.54 15.56 15.12 15.24 37.9M
2023-02-02 15.51 15.64 15.40 15.51 39.8M
2023-02-01 15.28 15.49 15.25 15.49 42.4M
2023-01-31 15.15 15.32 15.00 15.24 30.0M
2023-01-30 15.25 15.29 14.85 15.20 39.5M
2023-01-20 14.96 15.24 14.96 15.24 34.4M
2023-01-19 15.08 15.18 14.83 14.94 32.1M
2023-01-18 15.14 15.18 15.07 15.08 22.7M
2023-01-17 15.50 15.50 15.06 15.10 41.6M
2023-01-16 15.26 15.61 15.26 15.45 52.2M
2023-01-13 15.22 15.29 15.06 15.23 39.0M
2023-01-12 15.35 15.49 15.11 15.19 45.6M
2023-01-11 15.60 15.68 15.30 15.35 68.5M
2023-01-10 16.15 16.19 15.78 15.80 59.2M
2023-01-09 16.15 16.41 16.01 16.20 63.0M
2023-01-06 16.49 16.63 16.30 16.37 55.5M
2023-01-05 16.57 16.65 16.21 16.48 69.1M
2023-01-04 17.20 17.26 16.53 16.58 102.7M
2023-01-03 17.23 17.63 17.09 17.31 79.1M