Guangdong HongDa Blasting Co Ltd (002683)

002683
🏛️ 중국 →
42.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.99 43.99 43.40 43.90 626.3K
09:35 43.91 44.01 43.72 43.89 351.1K
09:40 43.89 44.01 43.50 43.57 515.0K
09:45 43.55 43.63 43.33 43.33 393.3K
09:50 43.34 43.38 43.08 43.13 740.7K
09:55 43.13 43.27 42.95 43.19 638.4K
10:00 43.21 43.28 43.00 43.04 389.8K
10:05 43.03 43.10 42.91 43.08 292.4K
10:10 43.08 43.19 42.98 43.17 301.1K
10:15 43.17 43.60 43.17 43.47 463.3K
10:20 43.47 43.53 43.40 43.43 110.8K
10:25 43.43 43.44 43.25 43.27 150.5K
10:30 43.27 43.36 43.23 43.28 104.4K
10:35 43.32 43.32 43.12 43.18 90.7K
10:40 43.14 43.15 43.07 43.13 119.4K
10:45 43.14 43.20 43.10 43.16 102.2K
10:50 43.16 43.40 43.12 43.37 119.5K
10:55 43.37 43.44 43.29 43.44 128.4K
11:00 43.45 43.48 43.36 43.39 134.2K
11:05 43.40 43.43 43.34 43.43 81.1K
11:10 43.44 43.63 43.43 43.62 134.0K
11:15 43.62 43.68 43.55 43.64 147.7K
11:20 43.65 43.67 43.56 43.56 67.5K
11:25 43.56 43.66 43.51 43.60 117.0K
11:30 43.60 43.60 43.60 43.60 1.0K
13:00 43.60 43.88 43.60 43.71 325.2K
13:05 43.68 43.80 43.63 43.80 145.0K
13:10 43.80 43.80 43.58 43.62 153.8K
13:15 43.58 43.87 43.58 43.87 192.1K
13:20 43.86 43.89 43.75 43.77 146.8K
13:25 43.77 43.80 43.75 43.80 111.2K
13:30 43.79 44.05 43.75 44.01 324.4K
13:35 44.01 44.09 43.93 44.09 239.7K
13:40 44.09 44.10 43.98 44.05 324.7K
13:45 44.05 44.25 44.05 44.13 419.5K
13:50 44.12 44.40 44.10 44.34 582.6K
13:55 44.30 44.30 44.12 44.15 173.2K
14:00 44.15 44.22 44.10 44.10 196.3K
14:05 44.07 44.12 44.00 44.06 284.2K
14:10 44.07 44.07 43.97 44.02 216.0K
14:15 44.02 44.10 44.00 44.00 155.4K
14:20 44.00 44.06 43.92 43.99 178.4K
14:25 44.00 44.00 43.80 43.87 205.3K
14:30 43.87 43.87 43.76 43.78 233.3K
14:35 43.78 43.87 43.77 43.87 153.6K
14:40 43.86 43.90 43.81 43.90 209.0K
14:45 43.84 43.96 43.83 43.91 243.1K
14:50 43.93 44.03 43.86 44.03 430.3K
14:55 44.01 44.30 43.87 44.30 196.4K
15:40 44.06 44.06 44.06 44.06 88.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 43.67 43.67 42.27 42.66 12.8M
2025-09-26 45.04 45.78 43.67 43.88 8.9M
2025-09-25 43.96 45.11 43.61 44.70 12.0M
2025-09-24 44.03 44.40 42.89 44.06 12.2M
2025-09-23 45.02 45.48 43.45 44.44 17.3M
2025-09-22 44.65 45.60 44.00 45.00 22.3M
2025-09-19 41.94 45.78 41.94 44.87 30.2M
2025-09-18 40.48 43.39 40.48 41.64 34.6M
2025-09-17 37.40 41.21 37.00 40.98 38.2M
2025-09-16 37.20 37.75 37.11 37.46 11.1M
2025-09-15 36.50 37.47 36.36 37.17 13.2M
2025-09-12 36.20 37.20 35.81 36.50 15.4M
2025-09-11 34.33 36.33 34.07 36.19 17.3M
2025-09-10 34.80 35.19 34.24 34.36 10.5M
2025-09-09 36.49 37.19 34.99 35.30 22.8M
2025-09-08 33.31 35.08 33.31 34.53 19.2M
2025-09-05 32.86 33.30 32.71 33.17 8.5M
2025-09-04 32.82 33.46 32.42 32.90 9.5M
2025-09-03 33.04 34.17 32.80 32.94 12.3M
2025-09-02 34.06 34.59 32.85 33.26 13.4M
2025-09-01 34.19 34.97 33.85 34.06 18.6M
2025-08-29 33.60 34.49 33.40 34.20 13.0M
2025-08-28 34.30 34.66 32.80 33.60 16.5M
2025-08-27 34.50 35.39 34.31 34.32 12.5M
2025-08-26 34.91 35.30 34.41 34.59 13.4M
2025-08-25 35.50 35.69 34.70 34.92 19.3M
2025-08-22 34.60 35.60 34.50 35.50 21.8M
2025-08-21 34.05 34.64 34.00 34.38 11.0M
2025-08-20 33.70 34.67 33.65 34.13 12.7M
2025-08-19 34.48 34.55 33.33 33.84 14.5M
2025-08-18 34.74 35.18 34.28 34.48 16.0M
2025-08-15 33.84 34.78 33.75 34.74 9.7M
2025-08-14 35.30 35.39 33.91 33.96 17.2M
2025-08-13 34.95 35.65 34.95 35.30 14.0M
2025-08-12 36.79 37.15 34.81 34.99 23.8M
2025-08-11 36.90 37.57 35.40 36.79 19.4M
2025-08-08 37.05 38.04 36.77 37.75 11.1M
2025-08-07 37.82 37.84 36.69 37.19 12.0M
2025-08-06 36.59 38.22 36.37 38.05 16.1M
2025-08-05 35.58 36.57 35.42 36.55 10.4M
2025-08-04 35.10 35.85 34.86 35.57 9.5M
2025-08-01 36.40 36.60 35.21 35.39 12.3M
2025-07-31 35.90 37.86 35.60 36.60 11.6M
2025-07-30 37.40 38.14 35.80 36.08 13.2M
2025-07-29 36.75 37.52 36.12 37.40 12.3M
2025-07-28 37.40 37.67 36.60 36.75 12.0M
2025-07-25 36.72 37.45 36.45 37.44 13.0M
2025-07-24 37.07 37.32 36.44 36.74 18.3M
2025-07-23 39.70 39.70 37.11 37.47 25.4M
2025-07-22 40.50 40.99 38.50 40.02 37.5M
2025-07-21 39.23 39.98 38.00 39.80 39.6M
2025-07-18 37.13 37.77 36.90 37.62 10.1M
2025-07-17 36.28 37.30 36.10 37.13 12.0M
2025-07-16 36.27 36.58 36.02 36.28 8.4M
2025-07-15 37.55 38.00 36.00 36.43 18.8M
2025-07-14 38.13 39.00 37.50 37.62 15.3M
2025-07-11 37.50 38.26 37.10 38.25 14.4M
2025-07-10 37.29 37.72 36.70 37.66 13.5M
2025-07-09 35.95 38.20 35.71 37.29 31.9M
2025-07-08 33.55 36.10 33.53 35.91 27.2M
2025-07-07 32.97 34.68 32.92 33.62 19.0M
2025-07-04 33.10 33.20 32.44 32.78 7.1M
2025-07-03 33.32 33.54 32.94 33.17 5.2M
2025-07-02 33.53 34.13 33.15 33.39 7.3M
2025-07-01 33.81 34.34 33.39 33.72 9.6M
2025-06-30 33.86 34.35 33.38 33.94 9.2M
2025-06-27 33.71 34.10 33.66 33.87 6.0M
2025-06-26 33.26 34.49 33.15 33.89 10.9M
2025-06-25 32.62 33.60 32.51 33.25 7.8M
2025-06-24 32.45 32.96 32.15 32.67 7.3M
2025-06-23 32.60 33.36 32.30 32.58 5.2M
2025-06-20 32.29 32.75 32.13 32.56 3.8M
2025-06-19 32.84 33.18 32.21 32.43 5.7M
2025-06-18 32.88 33.38 32.72 32.85 4.2M
2025-06-17 33.40 33.50 32.80 32.87 6.0M
2025-06-16 34.00 34.13 33.10 33.40 7.8M
2025-06-13 33.36 34.80 33.36 33.82 12.8M
2025-06-12 33.12 33.36 32.50 33.19 6.3M
2025-06-11 32.89 33.29 32.35 33.03 9.0M
2025-06-10 32.72 33.73 32.61 32.94 10.2M
2025-06-09 32.02 33.52 32.02 32.73 11.5M
2025-06-06 31.38 32.75 31.38 31.92 8.4M
2025-06-05 31.60 31.76 31.20 31.32 3.5M
2025-06-04 30.87 31.76 30.81 31.76 6.8M
2025-06-03 30.24 31.28 29.88 30.99 5.3M
2025-05-30 30.65 31.10 30.44 30.54 3.9M
2025-05-29 30.66 30.98 30.18 30.80 5.0M
2025-05-28 29.85 31.11 29.42 30.74 7.7M
2025-05-27 30.36 30.40 29.56 29.67 5.0M
2025-05-26 30.25 30.55 30.11 30.36 3.3M
2025-05-23 31.67 31.67 30.73 30.73 5.0M
2025-05-22 31.78 32.09 31.20 31.47 7.4M
2025-05-21 31.52 32.00 31.15 31.92 8.0M
2025-05-20 30.90 31.77 30.71 31.47 8.9M
2025-05-19 30.07 30.87 29.96 30.70 6.2M
2025-05-16 30.10 30.56 29.95 30.13 5.3M
2025-05-15 30.70 30.71 30.09 30.20 5.1M
2025-05-14 30.45 31.10 30.33 30.70 7.8M
2025-05-13 31.23 31.23 30.40 30.58 10.2M
2025-05-12 30.86 31.96 30.40 31.46 22.2M
2025-05-09 31.60 31.60 29.67 29.78 16.5M
2025-05-08 31.93 32.08 30.88 32.02 22.4M
2025-05-07 30.82 33.62 30.64 32.75 24.0M
2025-05-06 30.61 31.05 30.35 30.56 6.9M
2025-04-30 30.97 31.30 30.55 30.55 5.2M
2025-04-29 30.96 31.70 30.47 31.13 9.9M
2025-04-28 30.75 31.10 30.28 30.69 6.1M
2025-04-25 32.00 32.00 31.10 31.20 6.4M
2025-04-24 30.83 32.56 30.81 32.00 12.0M
2025-04-23 31.62 31.75 30.68 30.81 7.2M
2025-04-22 31.84 32.48 31.53 31.61 8.8M
2025-04-21 29.40 31.95 29.21 31.86 14.6M
2025-04-18 29.24 29.67 29.11 29.40 3.1M
2025-04-17 29.99 30.08 29.21 29.26 5.1M
2025-04-16 29.55 30.15 29.35 30.09 7.0M
2025-04-15 29.30 29.80 28.79 29.63 5.9M
2025-04-14 29.71 29.82 29.10 29.30 7.0M
2025-04-11 28.53 29.96 28.45 29.61 8.0M
2025-04-10 28.87 29.64 28.50 28.72 11.5M
2025-04-09 27.02 29.06 26.52 28.71 12.4M
2025-04-08 27.61 28.28 26.90 27.45 11.3M
2025-04-07 26.67 28.66 26.32 27.11 13.0M
2025-04-03 29.58 29.84 29.06 29.12 3.9M
2025-04-02 29.53 30.15 29.32 29.61 4.8M
2025-04-01 29.76 29.89 29.35 29.53 4.1M
2025-03-31 29.85 30.11 29.30 29.63 7.2M
2025-03-28 30.29 30.37 29.60 29.85 6.3M
2025-03-27 29.06 30.73 29.06 30.37 9.4M
2025-03-26 29.46 29.63 28.97 29.16 4.0M
2025-03-25 29.51 29.88 29.36 29.48 3.7M
2025-03-24 29.37 29.88 29.09 29.41 4.6M
2025-03-21 29.90 30.23 29.27 29.42 6.2M
2025-03-20 30.43 30.65 30.01 30.13 3.8M
2025-03-19 30.33 30.66 29.94 30.43 4.3M
2025-03-18 30.66 31.35 30.31 30.51 8.5M
2025-03-17 30.39 30.44 29.84 30.22 5.6M
2025-03-14 30.38 30.69 29.75 30.46 8.2M
2025-03-13 30.89 31.15 29.82 30.51 12.1M
2025-03-12 30.16 31.60 30.16 31.27 15.4M
2025-03-11 29.01 30.22 28.92 30.16 12.1M
2025-03-10 30.53 30.75 29.11 29.26 11.8M
2025-03-07 28.87 30.30 28.66 30.01 14.7M
2025-03-06 28.84 29.10 28.33 28.89 13.9M
2025-03-05 28.30 28.98 28.20 28.83 11.7M
2025-03-04 27.04 28.57 27.04 28.35 14.3M
2025-03-03 27.30 28.00 27.07 27.52 15.9M
2025-02-28 26.69 27.63 26.36 26.55 15.3M
2025-02-27 25.18 26.79 25.16 26.69 17.1M
2025-02-26 24.44 25.05 24.44 25.05 7.4M
2025-02-25 24.52 24.73 24.29 24.37 4.2M
2025-02-24 24.72 25.02 24.60 24.75 5.8M
2025-02-21 25.53 25.55 24.63 24.79 9.4M
2025-02-20 25.05 25.74 24.81 25.50 7.1M
2025-02-19 25.10 25.30 24.90 25.05 6.8M
2025-02-18 25.23 25.96 24.90 25.17 6.9M
2025-02-17 25.29 25.42 24.86 25.25 5.4M
2025-02-14 24.74 25.42 24.52 25.28 7.7M
2025-02-13 25.09 25.35 24.70 24.78 7.4M
2025-02-12 25.22 25.39 24.80 25.09 7.2M
2025-02-11 26.00 26.25 25.19 25.28 7.4M
2025-02-10 26.25 26.30 25.78 25.98 5.8M
2025-02-07 25.95 26.57 25.79 26.19 5.1M
2025-02-06 25.81 26.33 25.81 25.93 6.3M
2025-02-05 26.30 26.68 25.80 26.14 4.8M
2025-01-27 26.62 27.04 26.33 26.38 3.7M
2025-01-24 26.30 27.12 26.18 26.56 5.5M
2025-01-23 26.60 26.94 25.86 26.18 6.1M
2025-01-22 27.15 27.42 26.19 26.32 5.6M
2025-01-21 26.05 27.75 26.00 27.31 8.9M
2025-01-20 26.26 26.66 25.90 25.97 3.9M
2025-01-17 25.31 26.19 25.20 25.94 3.0M
2025-01-16 25.65 25.99 25.38 25.47 3.2M
2025-01-15 26.11 26.24 25.43 25.64 4.7M
2025-01-14 25.73 26.35 25.36 26.05 4.7M
2025-01-13 25.56 26.06 25.48 25.66 3.0M
2025-01-10 25.68 26.30 25.47 25.81 4.3M
2025-01-09 25.49 26.03 25.42 25.70 2.5M
2025-01-08 25.52 26.05 24.80 25.73 5.4M
2025-01-07 25.48 25.87 25.27 25.65 2.6M
2025-01-06 25.42 26.09 25.18 25.57 3.9M
2025-01-03 25.82 26.35 25.40 25.48 5.9M
2025-01-02 26.75 26.75 25.48 25.72 6.3M