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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-17 30.03 30.74 29.74 30.12 11.0M
2021-12-16 30.12 30.31 29.77 30.10 6.2M
2021-12-15 30.36 31.05 30.10 30.10 8.1M
2021-12-14 30.62 31.18 30.26 30.36 11.0M
2021-12-13 29.99 30.75 29.41 30.59 12.2M
2021-12-10 29.48 30.50 29.12 29.71 9.5M
2021-12-09 29.73 29.77 29.20 29.41 4.8M
2021-12-08 29.50 29.76 29.18 29.60 5.5M
2021-12-07 29.99 30.20 28.88 29.18 9.9M
2021-12-06 30.65 30.85 29.80 29.95 9.7M
2021-12-03 30.00 30.95 29.87 30.44 13.7M
2021-12-02 30.18 30.63 29.86 29.98 9.2M
2021-12-01 30.80 30.80 29.56 30.29 12.8M
2021-11-30 30.96 31.02 30.14 30.22 15.0M
2021-11-29 30.62 31.00 30.18 30.62 16.0M
2021-11-26 30.24 31.86 30.00 30.63 38.5M
2021-11-25 27.23 29.95 27.23 29.95 21.4M
2021-11-24 27.66 27.75 27.20 27.23 4.9M
2021-11-23 27.73 28.07 27.46 27.74 6.0M
2021-11-22 27.79 28.37 27.50 27.73 6.7M
2021-11-19 27.43 27.72 27.06 27.71 6.2M
2021-11-18 27.45 27.82 26.88 27.49 9.5M
2021-11-17 28.22 28.37 27.45 27.50 10.0M
2021-11-16 29.02 29.10 28.18 28.22 8.2M
2021-11-15 29.53 29.92 28.70 28.80 8.4M
2021-11-12 29.28 29.93 29.03 29.59 7.5M
2021-11-11 30.00 30.00 28.95 29.34 10.3M
2021-11-10 30.08 30.40 29.65 29.90 8.4M
2021-11-09 29.08 30.20 29.08 29.88 10.1M
2021-11-08 29.47 29.79 29.01 29.28 8.6M
2021-11-05 29.50 30.16 29.00 29.62 17.1M
2021-11-04 27.64 30.00 27.46 29.62 20.3M
2021-11-03 28.28 28.60 27.45 27.76 7.6M
2021-11-02 29.00 29.20 28.20 28.43 11.0M
2021-11-01 27.52 29.22 27.51 28.58 13.9M
2021-10-29 27.30 27.79 27.09 27.53 6.0M
2021-10-28 27.50 27.85 26.66 27.42 7.9M
2021-10-27 27.20 27.82 26.91 27.37 11.0M
2021-10-26 26.47 27.40 26.12 26.88 8.1M
2021-10-25 26.10 27.20 26.10 26.51 9.2M
2021-10-22 25.03 27.68 24.28 27.12 16.5M
2021-10-21 25.60 25.80 25.12 25.16 5.4M
2021-10-20 26.29 26.45 25.54 25.56 6.6M
2021-10-19 25.82 26.30 25.66 26.27 4.6M
2021-10-18 26.10 26.12 25.57 25.81 4.7M
2021-10-15 26.19 26.19 25.82 26.04 3.1M
2021-10-14 26.28 26.40 26.02 26.04 3.3M
2021-10-13 26.05 26.37 25.88 26.26 3.3M
2021-10-12 26.88 26.89 25.80 26.05 6.3M
2021-10-11 26.69 27.44 26.61 26.91 4.8M
2021-10-08 27.30 27.58 26.77 26.80 6.0M
2021-09-30 27.30 27.57 26.82 27.13 5.5M
2021-09-29 27.10 28.18 26.81 27.29 7.1M
2021-09-28 27.30 27.58 26.92 27.25 4.9M
2021-09-27 28.60 28.99 26.86 27.41 9.9M
2021-09-24 28.90 29.10 28.36 28.50 6.2M
2021-09-23 27.30 29.64 27.30 29.00 12.3M
2021-09-22 27.01 27.39 26.79 27.03 4.6M
2021-09-17 27.38 27.74 26.71 27.17 6.1M
2021-09-16 28.60 28.98 27.46 27.50 9.8M
2021-09-15 28.67 28.80 28.09 28.56 6.2M
2021-09-14 29.44 29.65 28.76 28.81 7.3M
2021-09-13 29.15 29.79 28.90 29.22 9.2M
2021-09-10 28.55 28.96 28.12 28.85 8.6M
2021-09-09 28.37 28.78 28.16 28.53 7.0M
2021-09-08 28.62 29.05 28.03 28.43 8.8M
2021-09-07 28.39 29.12 28.31 28.60 7.9M
2021-09-06 28.07 28.82 27.60 28.49 7.9M
2021-09-03 28.15 28.88 27.80 28.07 9.5M
2021-09-02 28.49 28.64 28.00 28.13 8.3M
2021-09-01 29.35 29.67 27.80 28.58 12.4M
2021-08-31 29.93 30.18 29.20 29.34 8.7M
2021-08-30 30.42 31.26 29.81 29.86 12.1M
2021-08-27 29.73 30.15 28.89 30.15 9.5M
2021-08-26 30.00 30.52 29.68 29.75 10.9M
2021-08-25 30.65 31.26 30.27 30.42 9.4M
2021-08-24 31.70 31.70 30.35 30.58 14.1M
2021-08-23 30.83 32.18 30.83 31.79 9.5M
2021-08-20 31.50 31.50 30.20 30.83 9.4M
2021-08-19 31.15 32.08 30.95 31.55 9.2M
2021-08-18 29.73 31.68 29.65 31.50 12.6M
2021-08-17 31.05 31.12 29.58 29.76 11.3M
2021-08-16 31.65 32.20 30.63 30.90 10.6M
2021-08-13 32.00 32.20 31.36 31.65 9.5M
2021-08-12 32.05 32.70 31.80 32.11 8.2M
2021-08-11 32.44 32.75 31.80 32.19 11.7M
2021-08-10 32.80 33.48 32.27 32.61 12.4M
2021-08-09 33.07 34.12 32.40 32.85 14.2M
2021-08-06 33.16 33.30 32.66 33.09 10.6M
2021-08-05 32.59 33.77 32.46 33.38 19.7M
2021-08-04 31.58 32.75 31.50 32.60 15.1M
2021-08-03 32.16 32.30 31.41 31.61 11.8M
2021-08-02 31.40 32.56 30.84 32.29 17.5M
2021-07-30 29.97 31.56 29.60 31.32 14.4M
2021-07-29 29.96 30.64 29.71 30.14 12.6M
2021-07-28 30.70 30.78 28.22 29.39 19.9M
2021-07-27 32.17 32.42 31.32 31.35 18.6M
2021-07-26 31.90 33.12 31.18 31.94 25.1M
2021-07-23 30.33 32.60 30.32 31.59 25.9M
2021-07-22 31.04 31.45 29.95 30.32 25.5M
2021-07-21 28.06 30.68 28.00 30.68 30.6M
2021-07-20 26.87 28.24 26.56 27.89 13.5M
2021-07-19 27.37 27.78 26.93 27.06 9.4M
2021-07-16 26.92 27.97 26.71 27.48 14.1M
2021-07-15 27.17 27.93 26.68 27.05 10.1M
2021-07-14 27.75 28.02 26.92 27.17 13.2M
2021-07-13 26.26 28.43 26.24 27.75 17.9M
2021-07-12 26.04 26.46 25.99 26.25 8.2M
2021-07-09 26.60 26.60 25.50 26.07 12.8M
2021-07-08 26.41 27.10 26.41 26.71 11.0M
2021-07-07 26.22 26.75 26.20 26.40 7.7M
2021-07-06 26.80 26.80 26.15 26.52 6.4M
2021-07-05 26.41 26.88 26.10 26.58 8.8M
2021-07-02 26.75 27.18 26.23 26.40 9.3M
2021-07-01 28.00 28.14 26.78 26.79 11.0M
2021-06-30 28.40 28.88 27.37 27.77 11.0M
2021-06-29 28.89 29.79 28.18 28.26 13.7M
2021-06-28 29.72 29.89 28.70 28.89 13.8M
2021-06-25 28.75 30.15 28.30 29.67 20.6M
2021-06-24 28.40 28.75 28.05 28.13 8.8M
2021-06-23 29.42 29.56 28.30 28.50 13.5M
2021-06-22 29.93 30.56 28.84 29.11 20.0M
2021-06-21 26.51 29.32 26.50 29.32 16.1M
2021-06-18 26.79 27.08 26.45 26.65 5.9M
2021-06-17 25.88 26.76 25.70 26.58 6.9M
2021-06-16 26.70 26.80 25.60 25.94 8.7M
2021-06-15 26.84 27.50 26.60 26.80 6.8M
2021-06-11 28.23 28.27 26.68 26.84 10.9M
2021-06-10 27.10 28.30 26.70 28.18 7.5M
2021-06-09 28.44 28.71 27.57 27.65 7.8M
2021-06-08 28.60 28.80 27.91 28.37 6.0M
2021-06-07 28.66 29.19 28.38 28.80 7.9M
2021-06-04 28.59 29.16 28.53 28.65 5.9M
2021-06-03 29.02 29.50 28.38 28.41 6.2M
2021-06-02 29.25 29.75 28.96 29.04 7.5M
2021-06-01 29.28 29.40 28.77 29.29 7.6M
2021-05-31 28.50 29.49 27.85 29.26 11.8M
2021-05-28 28.65 29.21 28.35 28.57 7.2M
2021-05-27 28.14 28.75 28.03 28.44 6.8M
2021-05-26 28.26 28.49 28.01 28.25 6.8M
2021-05-25 27.21 28.56 26.90 28.26 11.7M
2021-05-24 26.73 27.49 26.59 27.21 7.2M
2021-05-21 26.78 27.15 26.19 26.47 5.7M
2021-05-20 27.17 27.86 26.84 26.86 5.9M
2021-05-19 27.60 27.66 26.97 27.10 6.2M
2021-05-18 26.73 28.35 26.43 27.75 9.9M
2021-05-17 26.39 27.36 26.39 26.78 7.1M
2021-05-14 26.15 26.81 26.00 26.78 6.6M
2021-05-13 26.59 26.90 26.05 26.20 6.0M
2021-05-12 26.58 27.39 26.43 26.67 7.1M
2021-05-11 25.75 26.78 25.05 26.67 12.5M
2021-05-10 26.79 26.97 25.34 25.67 10.0M
2021-05-07 27.46 27.49 26.50 26.68 7.5M
2021-05-06 27.75 28.32 27.33 27.40 4.6M
2021-04-30 28.50 28.65 27.50 27.78 6.0M
2021-04-29 27.94 28.14 27.20 27.69 6.2M
2021-04-28 29.34 29.49 26.70 27.93 14.7M
2021-04-27 30.16 30.21 29.38 29.39 6.3M
2021-04-26 30.14 31.07 29.80 30.30 6.3M
2021-04-23 30.97 30.99 30.09 30.30 5.4M
2021-04-22 31.22 31.40 30.73 30.87 5.1M
2021-04-21 31.75 31.85 31.07 31.11 4.3M
2021-04-20 31.30 32.15 31.14 31.62 6.4M
2021-04-19 31.01 31.62 30.91 31.24 5.4M
2021-04-16 30.87 31.23 30.76 31.17 4.5M
2021-04-15 30.57 31.12 30.51 30.90 5.0M
2021-04-14 29.46 31.36 29.33 30.70 8.3M
2021-04-13 29.52 29.85 29.22 29.35 3.7M
2021-04-12 30.90 30.91 29.58 29.65 6.6M
2021-04-09 30.50 30.79 30.30 30.74 3.4M
2021-04-08 30.80 31.20 30.38 30.61 5.5M
2021-04-07 30.88 30.99 30.30 30.42 4.1M
2021-04-06 30.72 31.02 30.65 30.90 3.0M
2021-04-02 30.66 30.94 30.36 30.70 3.9M
2021-04-01 31.40 31.46 30.33 30.53 5.1M
2021-03-31 31.57 31.60 30.33 31.02 5.6M
2021-03-30 31.80 32.41 31.46 31.54 6.4M
2021-03-29 30.44 33.00 30.44 31.78 12.5M
2021-03-26 30.21 30.90 30.05 30.57 5.3M
2021-03-25 30.02 30.74 29.97 30.65 4.7M
2021-03-24 30.28 30.46 29.83 30.03 4.6M
2021-03-23 31.10 31.17 30.00 30.32 8.0M
2021-03-22 31.46 31.94 30.98 31.24 6.5M
2021-03-19 31.30 32.68 31.00 31.37 7.8M
2021-03-18 31.30 31.75 31.08 31.23 5.7M
2021-03-17 30.97 31.40 30.50 31.33 4.8M
2021-03-16 31.02 31.68 30.82 31.06 5.3M
2021-03-15 31.19 31.46 30.48 31.00 7.0M
2021-03-12 33.50 33.60 30.66 31.62 13.9M
2021-03-11 32.91 33.44 32.68 33.34 8.2M
2021-03-10 32.58 34.48 32.58 33.17 10.9M
2021-03-09 35.37 35.40 32.06 32.45 18.6M
2021-03-08 36.00 36.65 35.33 35.41 21.6M
2021-03-05 32.29 35.72 32.15 35.72 19.4M
2021-03-04 32.25 33.30 32.12 32.47 9.7M
2021-03-03 32.20 32.46 31.69 32.24 5.9M
2021-03-02 32.00 32.27 31.43 32.22 6.6M
2021-03-01 31.50 32.12 31.24 32.10 6.3M
2021-02-26 31.83 32.28 31.40 31.52 6.9M
2021-02-25 33.35 33.56 32.08 32.17 9.6M
2021-02-24 33.02 34.03 32.73 33.26 13.6M
2021-02-23 32.32 33.31 31.21 33.13 13.0M
2021-02-22 32.30 33.60 32.20 32.32 15.7M
2021-02-19 30.31 32.80 30.00 32.30 16.7M
2021-02-18 30.76 30.96 30.12 30.15 10.2M
2021-02-10 31.20 31.30 30.10 30.29 8.5M
2021-02-09 29.80 31.34 29.60 30.89 10.0M
2021-02-08 29.88 30.14 29.00 29.47 9.9M
2021-02-05 30.63 31.55 29.86 29.95 9.6M
2021-02-04 31.22 31.36 29.78 30.46 10.9M
2021-02-03 31.78 32.14 31.20 31.29 7.6M
2021-02-02 31.77 32.14 30.90 31.98 9.5M
2021-02-01 31.00 32.56 30.87 31.57 13.8M
2021-01-29 33.28 33.70 29.96 30.87 23.5M
2021-01-28 33.39 34.44 33.01 33.29 8.4M
2021-01-27 35.04 35.36 33.65 33.81 11.7M
2021-01-26 36.00 36.00 34.60 35.01 9.3M
2021-01-25 36.89 37.46 35.63 35.86 13.5M
2021-01-22 38.19 38.19 36.72 36.90 12.2M
2021-01-21 38.11 38.66 37.80 38.20 7.9M
2021-01-20 38.00 38.74 37.50 38.11 7.5M
2021-01-19 40.50 40.80 37.90 38.13 13.1M
2021-01-18 38.09 39.46 37.50 39.30 11.3M
2021-01-15 38.80 39.77 37.88 38.14 11.1M
2021-01-14 40.93 41.20 38.50 39.22 14.0M
2021-01-13 42.00 42.20 40.58 41.20 14.5M
2021-01-12 41.58 43.33 41.25 42.20 16.1M
2021-01-11 41.80 42.68 41.21 41.65 14.5M
2021-01-08 42.60 42.88 41.00 41.61 12.4M
2021-01-07 42.40 43.81 41.10 42.88 20.9M
2021-01-06 40.60 42.30 40.46 42.23 19.6M
2021-01-05 40.55 42.51 40.15 40.87 29.0M
2021-01-04 37.00 39.55 36.62 39.55 18.1M