China Railway Hi-tech Industry Corp Ltd (600528)

600528
🏛️ 중국 →
8.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.42 7.47 7.40 7.44 8.1M
2023-12-28 7.29 7.45 7.25 7.43 10.6M
2023-12-27 7.22 7.32 7.20 7.29 6.8M
2023-12-26 7.34 7.34 7.22 7.25 6.0M
2023-12-25 7.29 7.32 7.24 7.31 6.1M
2023-12-22 7.31 7.34 7.26 7.30 8.4M
2023-12-21 7.22 7.35 7.20 7.31 7.9M
2023-12-20 7.29 7.38 7.24 7.25 6.7M
2023-12-19 7.33 7.38 7.24 7.31 8.6M
2023-12-18 7.43 7.47 7.33 7.36 7.8M
2023-12-15 7.50 7.53 7.43 7.45 6.6M
2023-12-14 7.52 7.56 7.47 7.49 6.1M
2023-12-13 7.55 7.55 7.46 7.46 5.9M
2023-12-12 7.50 7.59 7.48 7.54 9.4M
2023-12-11 7.38 7.52 7.31 7.51 13.9M
2023-12-08 7.46 7.51 7.39 7.40 16.5M
2023-12-07 7.48 7.52 7.43 7.45 8.4M
2023-12-06 7.50 7.57 7.45 7.50 10.2M
2023-12-05 7.62 7.65 7.51 7.51 9.4M
2023-12-04 7.66 7.71 7.63 7.65 11.5M
2023-12-01 7.57 7.68 7.54 7.65 12.5M
2023-11-30 7.51 7.63 7.51 7.58 8.7M
2023-11-29 7.63 7.66 7.53 7.53 9.3M
2023-11-28 7.60 7.66 7.55 7.64 9.9M
2023-11-27 7.66 7.70 7.53 7.62 16.3M
2023-11-24 7.74 7.77 7.67 7.70 9.0M
2023-11-23 7.69 7.75 7.64 7.74 14.4M
2023-11-22 7.80 7.80 7.69 7.74 15.5M
2023-11-21 7.82 7.92 7.80 7.81 14.1M
2023-11-20 7.79 7.85 7.72 7.81 11.3M
2023-11-17 7.80 7.83 7.73 7.78 11.8M
2023-11-16 7.89 7.90 7.82 7.83 9.5M
2023-11-15 7.97 7.97 7.87 7.91 14.0M
2023-11-14 7.94 8.03 7.86 7.90 11.7M
2023-11-13 7.80 7.95 7.78 7.94 12.0M
2023-11-10 7.89 7.92 7.70 7.78 17.2M
2023-11-09 7.90 7.99 7.89 7.93 9.9M
2023-11-08 7.92 7.97 7.88 7.91 10.5M
2023-11-07 7.99 8.01 7.93 7.95 8.9M
2023-11-06 7.88 8.04 7.85 8.03 13.4M
2023-11-03 7.90 7.93 7.85 7.86 10.8M
2023-11-02 7.89 7.96 7.85 7.86 8.7M
2023-11-01 8.03 8.08 7.85 7.88 18.4M
2023-10-31 8.14 8.18 7.98 8.04 13.2M
2023-10-30 8.26 8.29 8.13 8.16 11.7M
2023-10-27 8.20 8.33 8.13 8.27 10.3M
2023-10-26 8.16 8.25 8.08 8.22 10.9M
2023-10-25 8.14 8.63 8.14 8.22 19.5M
2023-10-24 7.83 8.04 7.83 7.94 8.6M
2023-10-23 8.00 8.02 7.78 7.81 8.8M
2023-10-20 8.01 8.14 8.00 8.03 7.0M
2023-10-19 8.14 8.21 8.09 8.11 6.9M
2023-10-18 8.28 8.29 8.17 8.18 6.5M
2023-10-17 8.22 8.32 8.20 8.29 7.8M
2023-10-16 8.16 8.31 8.16 8.22 8.5M
2023-10-13 8.24 8.25 8.14 8.20 7.2M
2023-10-12 8.14 8.29 8.10 8.25 17.4M
2023-10-11 8.00 8.15 7.98 8.04 20.1M
2023-10-10 8.82 8.83 7.90 7.98 39.9M
2023-10-09 9.02 9.08 8.68 8.77 19.4M
2023-09-28 8.73 8.84 8.71 8.81 8.0M
2023-09-27 8.61 8.78 8.61 8.73 10.3M
2023-09-26 8.62 8.69 8.57 8.58 4.9M
2023-09-25 8.75 8.76 8.61 8.64 9.3M
2023-09-22 8.50 8.73 8.48 8.73 10.5M
2023-09-21 8.58 8.64 8.48 8.51 9.3M
2023-09-20 8.66 8.71 8.59 8.61 8.4M
2023-09-19 8.66 8.71 8.61 8.68 7.3M
2023-09-18 8.60 8.71 8.49 8.69 8.0M
2023-09-15 8.69 8.76 8.55 8.60 14.3M
2023-09-14 8.66 8.67 8.56 8.67 8.3M
2023-09-13 8.72 8.74 8.57 8.62 8.5M
2023-09-12 8.66 8.76 8.66 8.72 10.7M
2023-09-11 8.55 8.72 8.48 8.66 11.0M
2023-09-08 8.56 8.62 8.48 8.53 8.1M
2023-09-07 8.68 8.73 8.57 8.57 9.4M
2023-09-06 8.70 8.74 8.56 8.70 11.4M
2023-09-05 8.88 8.90 8.69 8.73 10.7M
2023-09-04 8.73 8.93 8.73 8.92 12.4M
2023-09-01 8.66 8.75 8.64 8.70 10.5M
2023-08-31 8.76 8.85 8.60 8.64 11.7M
2023-08-30 8.85 8.97 8.67 8.76 15.0M
2023-08-29 8.78 8.94 8.75 8.84 16.7M
2023-08-28 9.08 9.17 8.73 8.75 16.6M
2023-08-25 8.73 8.83 8.60 8.65 9.9M
2023-08-24 9.09 9.14 8.72 8.74 16.7M
2023-08-23 9.14 9.18 9.02 9.03 7.3M
2023-08-22 9.20 9.33 9.14 9.30 10.7M
2023-08-21 9.31 9.48 9.17 9.17 10.7M
2023-08-18 9.45 9.60 9.30 9.33 8.1M
2023-08-17 9.31 9.50 9.24 9.49 8.8M
2023-08-16 9.48 9.51 9.34 9.36 9.1M
2023-08-15 9.52 9.57 9.40 9.55 7.8M
2023-08-14 9.50 9.61 9.34 9.56 14.7M
2023-08-11 9.86 9.86 9.56 9.57 10.9M
2023-08-10 9.83 9.89 9.76 9.83 8.0M
2023-08-09 9.89 9.97 9.79 9.81 7.9M
2023-08-08 9.91 9.96 9.84 9.90 8.8M
2023-08-07 10.09 10.15 9.81 9.89 19.7M
2023-08-04 10.31 10.41 10.20 10.29 10.1M
2023-08-03 10.27 10.34 10.10 10.29 10.6M
2023-08-02 10.36 10.43 10.24 10.28 10.6M
2023-08-01 10.23 10.42 10.15 10.38 24.2M
2023-07-31 9.88 10.50 9.88 10.19 26.9M
2023-07-28 9.63 9.95 9.55 9.88 14.4M
2023-07-27 9.80 9.85 9.65 9.66 5.7M
2023-07-26 9.89 9.91 9.74 9.78 6.4M
2023-07-25 9.85 9.92 9.80 9.86 10.3M
2023-07-24 9.50 9.77 9.47 9.68 10.0M
2023-07-21 9.63 9.70 9.46 9.52 10.4M
2023-07-20 9.78 9.89 9.67 9.69 9.3M
2023-07-19 9.79 9.85 9.70 9.79 6.5M
2023-07-18 9.81 9.93 9.72 9.82 8.8M
2023-07-17 9.79 9.84 9.62 9.71 10.6M
2023-07-14 9.73 9.85 9.66 9.76 8.4M
2023-07-13 9.60 9.77 9.60 9.75 10.7M
2023-07-12 9.85 9.90 9.53 9.56 15.0M
2023-07-11 9.95 9.98 9.84 9.85 7.0M
2023-07-10 9.84 9.99 9.77 9.95 11.4M
2023-07-07 9.78 9.91 9.69 9.81 7.7M
2023-07-06 9.91 10.00 9.80 9.82 13.0M
2023-07-05 9.85 10.08 9.83 9.95 12.1M
2023-07-04 9.98 10.12 9.87 9.90 13.2M
2023-07-03 9.81 10.12 9.80 9.96 16.5M
2023-06-30 9.76 9.99 9.70 9.88 10.8M
2023-06-29 9.70 9.89 9.69 9.79 9.8M
2023-06-28 9.82 9.83 9.55 9.78 11.2M
2023-06-27 9.45 9.88 9.36 9.79 18.9M
2023-06-26 9.70 9.75 9.33 9.35 16.1M
2023-06-21 9.80 9.91 9.69 9.79 12.5M
2023-06-20 10.00 10.01 9.75 9.80 12.8M
2023-06-19 10.18 10.21 9.98 10.06 14.3M
2023-06-16 9.72 10.38 9.70 10.20 34.7M
2023-06-15 9.57 9.69 9.53 9.68 10.1M
2023-06-14 9.58 9.75 9.49 9.56 10.9M
2023-06-13 9.56 9.62 9.40 9.60 13.1M
2023-06-12 9.70 9.74 9.57 9.61 12.4M
2023-06-09 9.84 9.97 9.72 9.76 16.9M
2023-06-08 9.73 9.98 9.58 9.89 13.7M
2023-06-07 9.69 9.80 9.60 9.73 11.6M
2023-06-06 9.85 10.04 9.67 9.71 12.8M
2023-06-05 10.05 10.15 9.85 9.87 13.2M
2023-06-02 10.23 10.38 10.01 10.02 14.5M
2023-06-01 10.24 10.35 10.08 10.26 18.3M
2023-05-31 10.19 10.38 10.17 10.23 21.3M
2023-05-30 9.67 10.52 9.65 10.26 46.6M
2023-05-29 9.49 9.78 9.48 9.72 15.3M
2023-05-26 9.52 9.54 9.27 9.46 13.0M
2023-05-25 9.43 9.56 9.39 9.54 13.1M
2023-05-24 9.53 9.64 9.40 9.51 15.8M
2023-05-23 9.87 9.95 9.63 9.65 11.9M
2023-05-22 9.75 10.02 9.72 9.90 15.5M
2023-05-19 10.05 10.05 9.68 9.82 18.5M
2023-05-18 10.07 10.15 9.98 10.07 15.0M
2023-05-17 9.92 10.09 9.83 10.08 16.4M
2023-05-16 10.26 10.29 9.89 9.96 23.6M
2023-05-15 10.17 10.24 9.83 10.23 27.1M
2023-05-12 10.36 10.52 10.15 10.17 22.8M
2023-05-11 10.50 10.55 10.22 10.37 22.9M
2023-05-10 10.80 10.99 10.38 10.51 39.2M
2023-05-09 10.99 11.30 10.75 10.80 52.5M
2023-05-08 10.74 11.09 10.67 10.92 51.6M
2023-05-05 11.00 11.12 10.60 10.67 34.9M
2023-05-04 10.62 11.18 10.46 11.00 44.1M
2023-04-28 10.19 10.74 10.08 10.62 35.3M
2023-04-27 9.87 10.38 9.82 10.21 28.9M
2023-04-26 10.04 10.14 9.71 9.82 25.1M
2023-04-25 10.22 10.42 9.96 10.14 31.1M
2023-04-24 10.51 10.58 10.13 10.21 52.1M
2023-04-21 10.73 11.10 10.51 10.58 48.3M
2023-04-20 10.27 10.77 10.25 10.69 37.4M
2023-04-19 10.38 10.54 10.23 10.27 21.1M
2023-04-18 10.50 10.58 10.29 10.45 22.9M
2023-04-17 10.24 10.68 10.10 10.53 43.3M
2023-04-14 9.91 10.21 9.82 10.20 33.0M
2023-04-13 9.91 10.05 9.79 9.87 13.6M
2023-04-12 9.78 10.06 9.67 9.94 20.5M
2023-04-11 9.70 9.78 9.59 9.74 16.7M
2023-04-10 9.71 9.96 9.66 9.69 23.8M
2023-04-07 10.20 10.21 9.67 9.67 40.2M
2023-04-06 10.28 10.61 10.05 10.23 34.6M
2023-04-04 9.62 10.30 9.61 10.21 42.4M
2023-04-03 9.51 9.75 9.50 9.62 19.1M
2023-03-31 9.59 9.62 9.41 9.50 9.6M
2023-03-30 9.47 9.59 9.36 9.50 13.3M
2023-03-29 9.60 9.69 9.36 9.48 23.8M
2023-03-28 9.67 9.75 9.55 9.58 18.2M
2023-03-27 9.66 9.80 9.50 9.68 22.1M
2023-03-24 10.05 10.07 9.64 9.71 35.2M
2023-03-23 9.95 10.15 9.85 10.10 30.8M
2023-03-22 10.13 10.13 9.86 9.94 28.4M
2023-03-21 10.20 10.35 9.94 10.06 34.0M
2023-03-20 10.23 10.87 10.11 10.18 59.4M
2023-03-17 9.91 10.41 9.85 10.12 48.1M
2023-03-16 9.98 10.45 9.86 9.90 48.3M
2023-03-15 9.47 10.05 9.36 9.92 59.4M
2023-03-14 9.50 9.72 9.42 9.45 30.8M
2023-03-13 9.32 9.55 9.30 9.52 32.0M
2023-03-10 9.25 9.29 9.09 9.10 19.9M
2023-03-09 9.36 9.51 9.27 9.35 24.6M
2023-03-08 9.35 9.52 9.27 9.36 26.2M
2023-03-07 9.31 9.87 9.25 9.47 61.5M
2023-03-06 9.34 9.56 9.18 9.31 51.8M
2023-03-03 9.11 9.30 8.97 9.19 33.7M
2023-03-02 8.95 9.35 8.93 9.09 51.0M
2023-03-01 8.54 9.13 8.51 8.99 53.5M
2023-02-28 8.38 8.56 8.37 8.56 19.1M
2023-02-27 8.26 8.50 8.26 8.38 17.2M
2023-02-24 8.33 8.34 8.25 8.29 4.8M
2023-02-23 8.36 8.38 8.26 8.31 7.5M
2023-02-22 8.33 8.43 8.30 8.35 9.3M
2023-02-21 8.36 8.46 8.30 8.36 11.4M
2023-02-20 8.11 8.36 8.11 8.34 17.4M
2023-02-17 8.10 8.19 8.09 8.09 7.6M
2023-02-16 8.25 8.33 8.06 8.12 14.1M
2023-02-15 8.32 8.34 8.21 8.23 12.1M
2023-02-14 8.35 8.36 8.28 8.33 11.6M
2023-02-13 8.22 8.40 8.21 8.34 15.3M
2023-02-10 8.24 8.28 8.17 8.22 7.7M
2023-02-09 8.16 8.24 8.14 8.22 7.2M
2023-02-08 8.27 8.29 8.17 8.18 7.7M
2023-02-07 8.21 8.30 8.15 8.27 9.1M
2023-02-06 8.15 8.23 8.11 8.20 9.5M
2023-02-03 8.23 8.26 8.12 8.16 9.9M
2023-02-02 8.24 8.33 8.19 8.26 16.4M
2023-02-01 8.14 8.24 8.12 8.22 11.7M
2023-01-31 8.06 8.29 8.06 8.14 14.8M
2023-01-30 8.15 8.17 8.06 8.09 11.9M
2023-01-20 7.97 8.09 7.97 8.07 7.8M
2023-01-19 7.94 7.99 7.89 7.99 5.4M
2023-01-18 7.93 7.95 7.90 7.92 4.7M
2023-01-17 7.88 7.97 7.88 7.93 6.7M
2023-01-16 7.82 7.96 7.82 7.89 9.2M
2023-01-13 7.74 7.83 7.74 7.82 4.7M
2023-01-12 7.77 7.80 7.72 7.74 6.6M
2023-01-11 7.86 7.88 7.77 7.78 4.7M
2023-01-10 7.92 7.93 7.80 7.84 6.2M
2023-01-09 7.87 7.98 7.86 7.90 7.0M
2023-01-06 7.87 7.95 7.85 7.86 5.9M
2023-01-05 7.86 7.90 7.82 7.87 6.2M
2023-01-04 7.86 7.90 7.82 7.86 8.1M
2023-01-03 7.65 7.85 7.62 7.83 12.9M