Dhc Software Co Ltd (002065)

002065
🏛️ 중국 →
10.54
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 6.10 6.20 6.08 6.17 19.7M
2023-12-28 6.00 6.12 5.92 6.10 22.8M
2023-12-27 5.96 6.03 5.95 5.99 19.5M
2023-12-26 6.04 6.05 5.91 5.96 17.8M
2023-12-25 6.06 6.14 6.00 6.03 17.3M
2023-12-22 6.24 6.24 6.03 6.07 26.5M
2023-12-21 6.17 6.29 6.12 6.22 21.3M
2023-12-20 6.38 6.40 6.21 6.21 22.2M
2023-12-19 6.31 6.41 6.26 6.37 18.1M
2023-12-18 6.48 6.52 6.32 6.35 19.4M
2023-12-15 6.60 6.61 6.48 6.48 21.6M
2023-12-14 6.64 6.71 6.57 6.57 23.0M
2023-12-13 6.65 6.69 6.60 6.62 23.2M
2023-12-12 6.65 6.69 6.62 6.65 21.5M
2023-12-11 6.55 6.67 6.46 6.66 31.5M
2023-12-08 6.53 6.63 6.50 6.56 33.6M
2023-12-07 6.40 6.57 6.40 6.53 31.9M
2023-12-06 6.35 6.53 6.28 6.43 28.1M
2023-12-05 6.62 6.62 6.37 6.37 38.8M
2023-12-04 6.59 6.69 6.54 6.63 26.9M
2023-12-01 6.39 6.59 6.37 6.58 26.3M
2023-11-30 6.46 6.49 6.34 6.38 23.5M
2023-11-29 6.48 6.54 6.45 6.45 15.7M
2023-11-28 6.53 6.57 6.45 6.52 19.0M
2023-11-27 6.50 6.63 6.50 6.52 23.7M
2023-11-24 6.72 6.72 6.50 6.52 28.5M
2023-11-23 6.64 6.72 6.55 6.71 25.8M
2023-11-22 6.65 6.76 6.64 6.67 24.6M
2023-11-21 6.79 6.81 6.66 6.68 27.4M
2023-11-20 6.73 6.81 6.70 6.77 27.9M
2023-11-17 6.68 6.75 6.67 6.72 21.7M
2023-11-16 6.68 6.78 6.64 6.70 23.2M
2023-11-15 6.82 6.84 6.68 6.71 30.9M
2023-11-14 6.70 6.81 6.68 6.75 35.4M
2023-11-13 6.52 6.68 6.50 6.66 28.3M
2023-11-10 6.59 6.59 6.48 6.50 22.3M
2023-11-09 6.66 6.71 6.57 6.60 26.5M
2023-11-08 6.59 6.77 6.56 6.67 47.9M
2023-11-07 6.53 6.58 6.48 6.54 23.4M
2023-11-06 6.44 6.58 6.41 6.53 31.6M
2023-11-03 6.27 6.45 6.27 6.38 37.6M
2023-11-02 6.29 6.36 6.27 6.27 26.7M
2023-11-01 6.32 6.37 6.27 6.29 24.4M
2023-10-31 6.37 6.42 6.26 6.30 28.4M
2023-10-30 6.21 6.43 6.16 6.38 45.4M
2023-10-27 6.38 6.42 6.16 6.25 57.4M
2023-10-26 6.19 6.42 6.15 6.40 40.2M
2023-10-25 6.06 6.36 6.03 6.24 47.6M
2023-10-24 5.99 6.14 5.87 6.01 31.3M
2023-10-23 6.15 6.18 5.92 5.95 32.4M
2023-10-20 6.45 6.46 6.19 6.20 48.8M
2023-10-19 6.65 6.77 6.49 6.51 51.9M
2023-10-18 6.67 6.79 6.46 6.70 57.6M
2023-10-17 6.64 6.71 6.55 6.67 29.9M
2023-10-16 6.59 6.68 6.53 6.59 25.1M
2023-10-13 6.65 6.66 6.58 6.61 18.1M
2023-10-12 6.72 6.73 6.64 6.67 24.9M
2023-10-11 6.62 6.75 6.57 6.71 36.6M
2023-10-10 6.55 6.64 6.50 6.62 29.5M
2023-10-09 6.48 6.57 6.46 6.52 22.2M
2023-09-28 6.47 6.52 6.45 6.50 20.9M
2023-09-27 6.47 6.49 6.44 6.45 20.9M
2023-09-26 6.48 6.56 6.44 6.50 17.3M
2023-09-25 6.57 6.58 6.47 6.49 24.2M
2023-09-22 6.40 6.59 6.31 6.58 38.0M
2023-09-21 6.29 6.42 6.29 6.35 26.2M
2023-09-20 6.32 6.39 6.30 6.31 18.2M
2023-09-19 6.44 6.44 6.28 6.32 23.9M
2023-09-18 6.40 6.48 6.36 6.44 17.2M
2023-09-15 6.49 6.52 6.41 6.43 21.0M
2023-09-14 6.54 6.55 6.43 6.48 26.8M
2023-09-13 6.76 6.77 6.50 6.54 40.0M
2023-09-12 6.80 6.83 6.75 6.78 21.8M
2023-09-11 6.69 6.83 6.64 6.80 32.1M
2023-09-08 6.63 6.77 6.55 6.70 28.7M
2023-09-07 6.70 6.81 6.66 6.67 25.6M
2023-09-06 6.69 6.75 6.60 6.72 23.6M
2023-09-05 6.78 6.85 6.70 6.73 24.6M
2023-09-04 6.70 6.78 6.65 6.78 26.1M
2023-09-01 6.72 6.74 6.64 6.68 19.5M
2023-08-31 6.77 6.79 6.71 6.72 21.6M
2023-08-30 6.61 6.84 6.60 6.77 34.2M
2023-08-29 6.33 6.67 6.32 6.62 35.3M
2023-08-28 6.61 6.66 6.34 6.36 46.7M
2023-08-25 6.64 6.65 6.24 6.30 58.7M
2023-08-24 6.68 6.80 6.63 6.70 36.2M
2023-08-23 6.74 6.82 6.66 6.67 23.7M
2023-08-22 6.60 6.80 6.58 6.78 29.0M
2023-08-21 6.58 6.71 6.55 6.58 20.4M
2023-08-18 6.75 6.82 6.58 6.58 23.4M
2023-08-17 6.71 6.78 6.62 6.76 17.6M
2023-08-16 6.81 6.88 6.68 6.73 21.5M
2023-08-15 6.95 6.97 6.76 6.86 23.8M
2023-08-14 6.80 6.97 6.78 6.96 22.2M
2023-08-11 7.00 7.01 6.85 6.86 22.8M
2023-08-10 6.94 7.03 6.93 7.01 19.8M
2023-08-09 6.95 7.07 6.91 6.95 22.7M
2023-08-08 7.06 7.06 6.95 6.99 26.7M
2023-08-07 7.02 7.09 7.00 7.05 33.5M
2023-08-04 6.87 7.06 6.87 7.02 49.6M
2023-08-03 6.83 6.88 6.81 6.87 23.3M
2023-08-02 6.80 6.85 6.77 6.84 21.0M
2023-08-01 6.79 6.85 6.74 6.81 23.3M
2023-07-31 6.73 6.84 6.70 6.80 29.2M
2023-07-28 6.64 6.75 6.57 6.72 25.8M
2023-07-27 6.70 6.74 6.63 6.64 21.2M
2023-07-26 6.82 6.82 6.69 6.71 26.9M
2023-07-25 6.76 6.85 6.73 6.83 26.6M
2023-07-24 6.65 6.78 6.62 6.71 18.4M
2023-07-21 6.70 6.73 6.63 6.67 22.5M
2023-07-20 6.84 6.86 6.69 6.70 30.2M
2023-07-19 6.85 6.91 6.82 6.85 19.5M
2023-07-18 6.89 6.93 6.82 6.84 25.9M
2023-07-17 6.87 6.98 6.86 6.90 29.3M
2023-07-14 6.76 6.99 6.76 6.91 53.8M
2023-07-13 6.68 6.79 6.65 6.76 29.5M
2023-07-12 6.88 6.88 6.66 6.68 42.7M
2023-07-11 6.82 6.91 6.80 6.86 30.5M
2023-07-10 6.83 6.86 6.76 6.80 26.4M
2023-07-07 6.90 6.92 6.68 6.81 46.3M
2023-07-06 6.88 7.05 6.81 6.92 46.1M
2023-07-05 7.06 7.09 6.87 6.88 51.7M
2023-07-04 6.96 7.07 6.91 7.06 43.6M
2023-07-03 7.03 7.03 6.83 6.97 62.1M
2023-06-30 7.00 7.10 6.96 7.06 43.4M
2023-06-29 6.95 7.11 6.89 7.05 54.1M
2023-06-28 7.17 7.18 6.80 6.99 65.7M
2023-06-27 7.18 7.24 7.11 7.16 53.2M
2023-06-26 7.70 7.73 7.12 7.16 81.7M
2023-06-21 8.13 8.14 7.71 7.74 86.4M
2023-06-20 8.05 8.18 8.00 8.12 73.0M
2023-06-19 8.30 8.38 8.11 8.19 85.0M
2023-06-16 8.10 8.20 7.93 8.11 76.6M
2023-06-15 8.25 8.42 8.02 8.07 106.6M
2023-06-14 8.01 8.29 7.95 8.24 131.7M
2023-06-13 7.60 8.20 7.44 8.06 142.6M
2023-06-12 7.50 7.68 7.49 7.63 51.5M
2023-06-09 7.38 7.51 7.34 7.49 38.8M
2023-06-08 7.41 7.42 7.22 7.39 32.2M
2023-06-07 7.35 7.51 7.28 7.44 32.7M
2023-06-06 7.55 7.59 7.31 7.35 42.4M
2023-06-05 7.47 7.64 7.47 7.56 36.6M
2023-06-02 7.51 7.53 7.43 7.47 36.5M
2023-06-01 7.30 7.55 7.28 7.48 54.2M
2023-05-31 7.16 7.37 7.14 7.37 58.8M
2023-05-30 6.94 7.20 6.82 7.19 48.7M
2023-05-29 6.98 7.03 6.90 6.96 34.0M
2023-05-26 6.88 6.96 6.83 6.94 26.7M
2023-05-25 6.91 7.01 6.73 6.88 37.2M
2023-05-24 6.91 7.02 6.85 6.92 30.4M
2023-05-23 7.13 7.14 6.90 6.90 36.1M
2023-05-22 7.17 7.20 7.03 7.10 31.4M
2023-05-19 7.25 7.29 7.15 7.19 31.9M
2023-05-18 7.13 7.30 7.11 7.24 46.7M
2023-05-17 7.03 7.16 6.96 7.14 34.0M
2023-05-16 7.38 7.38 7.04 7.07 56.2M
2023-05-15 7.45 7.49 7.16 7.37 49.2M
2023-05-12 7.58 7.60 7.39 7.41 43.4M
2023-05-11 7.73 7.77 7.53 7.57 41.2M
2023-05-10 7.79 7.87 7.58 7.67 59.2M
2023-05-09 8.02 8.03 7.79 7.81 70.6M
2023-05-08 7.82 8.09 7.79 8.03 87.7M
2023-05-05 7.73 7.95 7.67 7.80 73.5M
2023-05-04 7.68 7.88 7.61 7.76 74.9M
2023-04-28 7.32 7.83 7.32 7.78 110.3M
2023-04-27 7.39 7.76 7.27 7.32 117.5M
2023-04-26 7.45 7.57 7.03 7.16 115.4M
2023-04-25 7.69 7.71 7.40 7.51 83.2M
2023-04-24 7.78 7.88 7.63 7.72 69.6M
2023-04-21 8.29 8.29 7.67 7.70 152.3M
2023-04-20 8.08 8.35 8.08 8.22 120.4M
2023-04-19 7.90 8.36 7.85 8.13 162.6M
2023-04-18 8.00 8.08 7.80 7.94 95.7M
2023-04-17 8.05 8.12 7.86 8.03 102.4M
2023-04-14 7.96 8.33 7.92 8.13 151.2M
2023-04-13 8.03 8.33 7.90 7.92 148.2M
2023-04-12 7.85 8.07 7.84 7.99 121.7M
2023-04-11 7.73 8.01 7.68 7.89 116.1M
2023-04-10 8.48 8.55 7.65 7.79 225.3M
2023-04-07 8.26 8.58 8.09 8.41 162.8M
2023-04-06 8.10 8.51 8.01 8.25 137.9M
2023-04-04 8.52 8.63 8.30 8.36 190.1M
2023-04-03 8.15 8.83 8.11 8.64 262.8M
2023-03-31 8.23 8.38 7.81 8.30 225.9M
2023-03-30 8.46 8.69 8.02 8.13 226.3M
2023-03-29 8.08 8.86 7.71 8.54 430.0M
2023-03-28 7.80 8.35 7.62 8.35 416.3M
2023-03-27 7.29 7.70 7.14 7.59 210.9M
2023-03-24 7.22 7.27 6.96 7.19 141.1M
2023-03-23 6.97 7.08 6.90 7.07 89.1M
2023-03-22 6.89 7.05 6.81 7.03 89.2M
2023-03-21 6.77 6.94 6.64 6.91 63.1M
2023-03-20 6.85 6.91 6.72 6.73 57.5M
2023-03-17 6.65 6.90 6.65 6.85 81.1M
2023-03-16 6.68 6.75 6.53 6.62 52.1M
2023-03-15 6.89 6.93 6.69 6.72 55.2M
2023-03-14 6.95 7.02 6.70 6.86 83.1M
2023-03-13 6.64 6.92 6.57 6.90 79.5M
2023-03-10 6.62 6.78 6.61 6.65 40.8M
2023-03-09 6.70 6.72 6.56 6.69 33.2M
2023-03-08 6.48 6.78 6.46 6.70 58.6M
2023-03-07 6.71 6.75 6.48 6.48 44.7M
2023-03-06 6.80 6.83 6.68 6.71 48.4M
2023-03-03 6.81 6.96 6.72 6.82 56.7M
2023-03-02 6.76 6.92 6.72 6.87 70.1M
2023-03-01 6.54 6.79 6.53 6.77 72.3M
2023-02-28 6.63 6.70 6.47 6.58 56.2M
2023-02-27 6.64 6.73 6.46 6.49 50.3M
2023-02-24 6.54 6.69 6.54 6.64 40.2M
2023-02-23 6.72 6.76 6.52 6.54 38.1M
2023-02-22 6.69 6.74 6.46 6.70 56.1M
2023-02-21 6.64 7.09 6.61 6.73 75.1M
2023-02-20 6.43 6.65 6.38 6.61 37.6M
2023-02-17 6.67 6.70 6.38 6.39 48.1M
2023-02-16 6.72 6.88 6.56 6.65 61.3M
2023-02-15 6.55 6.78 6.52 6.73 56.6M
2023-02-14 6.61 6.64 6.50 6.53 24.9M
2023-02-13 6.55 6.64 6.52 6.60 32.8M
2023-02-10 6.60 6.67 6.49 6.53 33.7M
2023-02-09 6.32 6.65 6.30 6.62 59.9M
2023-02-08 6.45 6.49 6.32 6.36 28.2M
2023-02-07 6.40 6.52 6.37 6.47 31.9M
2023-02-06 6.38 6.52 6.33 6.46 34.4M
2023-02-03 6.29 6.42 6.24 6.42 31.7M
2023-02-02 6.32 6.40 6.29 6.31 28.2M
2023-02-01 6.23 6.33 6.18 6.32 24.6M
2023-01-31 6.23 6.26 6.18 6.19 16.5M
2023-01-30 6.25 6.30 6.20 6.25 30.0M
2023-01-20 6.15 6.25 6.14 6.18 21.4M
2023-01-19 6.06 6.17 6.04 6.15 17.7M
2023-01-18 6.00 6.10 5.99 6.08 16.0M
2023-01-17 6.07 6.09 5.99 6.02 13.0M
2023-01-16 5.99 6.11 5.99 6.07 15.6M
2023-01-13 5.98 5.99 5.93 5.99 9.3M
2023-01-12 5.93 6.02 5.92 5.97 12.7M
2023-01-11 6.02 6.03 5.93 5.95 12.7M
2023-01-10 6.03 6.05 5.97 6.01 9.4M
2023-01-09 6.03 6.07 6.00 6.02 12.7M
2023-01-06 6.04 6.04 5.96 5.99 11.8M
2023-01-05 6.04 6.05 5.99 6.04 14.4M
2023-01-04 5.97 6.05 5.91 6.05 25.9M
2023-01-03 5.67 5.94 5.66 5.93 27.5M