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
2023-12-29 19.72 20.09 19.63 20.08 5.9M
2023-12-28 19.10 20.03 19.00 19.76 6.9M
2023-12-27 19.17 19.18 18.93 19.07 3.0M
2023-12-26 19.22 19.39 18.96 19.20 3.3M
2023-12-25 19.23 19.61 19.23 19.29 3.4M
2023-12-22 19.18 19.54 19.00 19.22 4.6M
2023-12-21 18.62 19.24 18.44 19.15 5.1M
2023-12-20 19.47 19.49 18.67 18.69 4.6M
2023-12-19 19.50 19.59 19.30 19.39 3.0M
2023-12-18 19.96 20.07 19.40 19.50 4.1M
2023-12-15 20.21 20.35 19.88 19.95 3.7M
2023-12-14 20.24 20.48 20.10 20.14 3.2M
2023-12-13 20.42 20.51 20.18 20.24 2.9M
2023-12-12 20.67 20.86 20.45 20.46 4.8M
2023-12-11 20.08 20.72 19.90 20.66 7.8M
2023-12-08 20.17 20.33 19.86 20.32 10.4M
2023-12-07 20.71 20.71 20.11 20.17 5.9M
2023-12-06 20.44 20.73 20.31 20.60 3.4M
2023-12-05 20.79 20.84 20.39 20.44 3.4M
2023-12-04 21.03 21.16 20.77 20.79 3.9M
2023-12-01 21.01 21.27 20.69 20.90 5.1M
2023-11-30 21.34 21.34 20.92 21.03 3.9M
2023-11-29 21.75 21.81 21.35 21.38 3.3M
2023-11-28 21.62 21.79 21.42 21.57 3.7M
2023-11-27 21.72 22.00 21.36 21.58 5.6M
2023-11-24 22.27 22.27 21.71 21.81 4.6M
2023-11-23 22.13 22.33 22.06 22.27 2.8M
2023-11-22 22.39 22.48 22.16 22.17 2.8M
2023-11-21 22.52 22.59 22.31 22.40 3.9M
2023-11-20 22.19 22.55 21.98 22.41 4.7M
2023-11-17 22.00 22.22 21.90 22.21 2.8M
2023-11-16 22.30 22.33 22.01 22.07 2.8M
2023-11-15 22.22 22.45 22.13 22.26 3.1M
2023-11-14 22.06 22.37 22.02 22.22 5.0M
2023-11-13 21.83 22.10 21.71 22.01 3.7M
2023-11-10 21.80 21.89 21.57 21.80 3.1M
2023-11-09 21.72 21.92 21.60 21.85 2.8M
2023-11-08 21.96 21.98 21.71 21.86 3.7M
2023-11-07 21.99 22.06 21.68 21.86 4.0M
2023-11-06 21.69 22.10 21.65 21.97 4.7M
2023-11-03 21.38 21.69 21.25 21.49 3.6M
2023-11-02 21.60 21.70 21.35 21.42 3.7M
2023-11-01 21.60 21.75 21.41 21.64 3.6M
2023-10-31 21.60 21.86 21.37 21.53 3.3M
2023-10-30 21.55 21.76 21.22 21.50 4.5M
2023-10-27 20.81 21.65 20.65 21.55 6.5M
2023-10-26 20.60 20.98 20.39 20.90 6.0M
2023-10-25 20.34 20.71 20.25 20.60 7.2M
2023-10-24 19.66 20.15 19.51 20.13 7.2M
2023-10-23 20.55 20.55 19.44 19.52 6.3M
2023-10-20 20.65 20.88 20.42 20.46 4.9M
2023-10-19 20.80 21.22 20.70 20.73 5.0M
2023-10-18 21.26 21.45 20.80 20.80 4.4M
2023-10-17 21.51 21.76 21.20 21.40 5.6M
2023-10-16 21.97 22.08 21.48 21.66 5.1M
2023-10-13 22.04 22.04 21.72 22.01 2.8M
2023-10-12 22.00 22.29 21.75 22.04 3.7M
2023-10-11 22.04 22.22 21.70 21.90 3.7M
2023-10-10 22.10 22.32 21.90 22.00 3.9M
2023-10-09 22.62 22.62 21.82 22.11 4.6M
2023-09-28 22.25 22.39 22.02 22.31 4.5M
2023-09-27 21.94 22.44 21.86 22.14 3.8M
2023-09-26 22.33 22.43 21.99 22.03 2.9M
2023-09-25 22.58 22.59 22.26 22.35 3.2M
2023-09-22 22.37 22.59 22.29 22.57 2.9M
2023-09-21 22.51 22.65 22.34 22.44 3.3M
2023-09-20 22.62 22.84 22.50 22.56 2.7M
2023-09-19 22.82 22.92 22.56 22.74 2.6M
2023-09-18 22.83 23.28 22.67 22.89 3.1M
2023-09-15 22.99 23.26 22.80 22.90 2.6M
2023-09-14 23.04 23.13 22.79 22.94 3.1M
2023-09-13 23.35 23.55 22.89 23.04 4.0M
2023-09-12 23.58 23.59 23.30 23.44 2.4M
2023-09-11 23.55 23.77 23.36 23.48 3.5M
2023-09-08 23.51 23.76 23.40 23.45 2.6M
2023-09-07 24.03 24.11 23.52 23.60 3.5M
2023-09-06 23.95 24.14 23.70 24.04 3.3M
2023-09-05 23.78 24.01 23.55 23.84 4.3M
2023-09-04 23.35 23.79 23.35 23.78 4.4M
2023-09-01 23.55 23.64 23.17 23.25 4.1M
2023-08-31 23.39 23.65 23.15 23.48 4.6M
2023-08-30 23.38 23.68 23.21 23.32 5.9M
2023-08-29 22.27 23.42 22.15 23.26 8.2M
2023-08-28 23.50 23.61 22.05 22.22 8.4M
2023-08-25 22.08 22.40 21.94 22.09 5.3M
2023-08-24 22.26 22.43 21.76 22.16 4.0M
2023-08-23 22.90 22.90 22.10 22.18 4.6M
2023-08-22 22.83 22.99 22.29 22.83 6.1M
2023-08-21 23.42 23.52 22.77 22.80 4.4M
2023-08-18 23.64 23.75 23.33 23.33 3.2M
2023-08-17 23.17 23.72 22.80 23.60 4.9M
2023-08-16 23.38 23.49 23.18 23.22 3.1M
2023-08-15 23.72 23.80 23.19 23.46 4.9M
2023-08-14 24.00 24.00 22.83 23.45 12.0M
2023-08-11 24.89 25.00 24.00 24.18 8.4M
2023-08-10 25.06 25.36 24.79 24.80 4.3M
2023-08-09 25.29 25.42 25.03 25.17 3.3M
2023-08-08 25.38 25.50 25.10 25.40 4.8M
2023-08-07 26.31 26.48 25.00 25.38 13.2M
2023-08-04 26.59 27.04 26.23 26.34 5.7M
2023-08-03 26.49 26.64 26.23 26.46 3.9M
2023-08-02 26.83 27.00 26.46 26.57 2.9M
2023-08-01 27.06 27.06 26.65 26.83 3.1M
2023-07-31 26.81 27.33 26.71 26.83 4.9M
2023-07-28 26.30 26.88 26.20 26.79 3.5M
2023-07-27 26.46 26.65 26.33 26.39 2.8M
2023-07-26 26.79 26.79 26.35 26.44 2.9M
2023-07-25 26.72 27.08 26.47 26.65 3.6M
2023-07-24 26.29 26.87 26.19 26.47 3.6M
2023-07-21 26.64 26.67 26.06 26.29 6.8M
2023-07-20 27.34 27.60 26.54 26.65 7.0M
2023-07-19 27.64 27.66 27.12 27.44 3.5M
2023-07-18 27.45 27.84 27.28 27.57 2.4M
2023-07-17 27.61 27.88 27.33 27.41 4.3M
2023-07-14 27.90 28.07 27.65 27.67 3.6M
2023-07-13 28.03 28.18 27.80 27.96 3.6M
2023-07-12 28.44 28.44 27.77 27.85 4.9M
2023-07-11 27.62 28.78 27.62 28.41 7.3M
2023-07-10 27.48 28.08 27.32 27.66 7.4M
2023-07-07 28.29 28.80 27.11 27.22 12.5M
2023-07-06 29.29 29.56 27.88 28.54 12.3M
2023-07-05 29.23 30.08 29.23 29.83 7.6M
2023-07-04 29.31 29.60 29.07 29.20 4.4M
2023-07-03 29.66 29.83 29.30 29.41 6.0M
2023-06-30 28.43 29.60 28.42 29.44 6.5M
2023-06-29 28.57 28.73 28.39 28.45 3.2M
2023-06-28 28.45 28.75 28.02 28.63 4.7M
2023-06-27 27.82 28.68 27.82 28.45 4.3M
2023-06-26 28.80 28.82 27.81 27.90 5.6M
2023-06-21 29.55 29.68 28.88 28.90 4.3M
2023-06-20 29.23 29.90 29.17 29.60 6.3M
2023-06-19 29.16 30.39 29.01 29.17 9.8M
2023-06-16 28.08 29.47 28.08 29.03 8.1M
2023-06-15 28.30 28.34 27.88 28.23 4.9M
2023-06-14 28.28 28.78 28.22 28.30 4.3M
2023-06-13 28.11 28.42 28.03 28.25 3.1M
2023-06-12 28.03 28.57 27.80 28.25 4.8M
2023-06-09 28.03 28.27 27.78 28.03 6.5M
2023-06-08 28.12 28.35 27.69 27.92 5.1M
2023-06-07 28.20 28.41 27.91 28.15 4.9M
2023-06-06 28.75 28.90 28.12 28.23 5.3M
2023-06-05 29.87 30.06 28.78 28.79 6.0M
2023-06-02 29.77 30.22 29.72 29.87 3.6M
2023-06-01 29.60 30.23 29.60 29.83 4.2M
2023-05-31 29.85 30.05 29.50 29.69 2.8M
2023-05-30 29.50 30.09 29.32 29.86 4.0M
2023-05-29 29.50 30.05 29.50 29.65 4.2M
2023-05-26 29.39 30.16 29.03 29.82 4.0M
2023-05-25 29.93 30.22 29.14 29.39 6.9M
2023-05-24 30.30 30.52 29.88 30.11 4.8M
2023-05-23 30.56 30.84 30.08 30.36 5.3M
2023-05-22 30.74 30.88 30.25 30.55 4.9M
2023-05-19 30.99 31.33 30.40 31.03 5.8M
2023-05-18 30.75 31.25 30.60 30.84 6.6M
2023-05-17 29.99 30.78 29.99 30.64 6.9M
2023-05-16 29.30 30.65 29.22 29.99 7.4M
2023-05-15 28.80 29.33 28.52 29.21 4.1M
2023-05-12 28.97 29.36 28.70 28.80 3.8M
2023-05-11 28.10 29.30 27.77 28.97 6.7M
2023-05-10 28.09 28.59 27.82 28.06 5.6M
2023-05-09 29.14 29.30 28.07 28.20 6.5M
2023-05-08 28.83 29.45 28.71 29.12 4.1M
2023-05-05 29.30 29.30 28.50 29.02 6.6M
2023-05-04 29.83 29.83 29.10 29.39 5.1M
2023-04-28 29.80 30.21 29.66 29.89 5.1M
2023-04-27 28.98 30.28 28.98 29.86 7.1M
2023-04-26 28.67 29.80 28.57 28.98 6.9M
2023-04-25 29.60 29.62 27.96 28.39 9.9M
2023-04-24 30.46 30.72 29.36 29.66 9.7M
2023-04-21 31.95 32.15 30.66 30.70 9.6M
2023-04-20 31.71 31.88 30.99 31.72 8.3M
2023-04-19 32.18 32.28 31.53 31.83 7.6M
2023-04-18 32.85 32.98 32.19 32.30 6.0M
2023-04-17 33.88 33.93 32.50 32.61 14.1M
2023-04-14 32.33 34.00 32.33 33.93 16.9M
2023-04-13 32.08 32.67 31.91 32.18 7.5M
2023-04-12 30.86 32.50 30.85 32.08 13.2M
2023-04-11 30.90 31.08 30.46 31.01 7.6M
2023-04-10 30.56 31.17 30.41 30.61 6.7M
2023-04-07 30.80 31.08 30.40 30.59 6.2M
2023-04-06 31.07 31.19 30.57 30.65 5.6M
2023-04-04 30.98 31.50 30.63 31.00 8.4M
2023-04-03 30.91 31.58 30.50 30.99 9.8M
2023-03-31 30.10 31.15 30.00 30.85 6.1M
2023-03-30 30.44 30.76 29.86 29.96 6.0M
2023-03-29 30.35 31.27 30.35 30.40 6.4M
2023-03-28 30.54 30.88 30.26 30.33 4.1M
2023-03-27 31.09 31.24 30.37 30.45 5.3M
2023-03-24 31.44 31.55 30.84 31.08 7.5M
2023-03-23 30.30 31.75 30.07 31.34 9.2M
2023-03-22 29.95 30.20 29.70 30.17 4.0M
2023-03-21 29.60 30.20 29.59 30.04 5.3M
2023-03-20 30.95 31.02 28.50 29.53 14.1M
2023-03-17 29.98 31.12 29.69 31.03 10.0M
2023-03-16 29.90 30.36 29.36 29.52 5.5M
2023-03-15 29.70 30.23 29.57 29.96 4.8M
2023-03-14 30.11 30.69 29.28 29.30 7.8M
2023-03-13 30.00 30.64 29.73 30.40 5.3M
2023-03-10 30.20 30.60 30.04 30.30 3.8M
2023-03-09 30.54 30.78 30.20 30.28 3.2M
2023-03-08 30.44 30.80 30.31 30.49 3.1M
2023-03-07 30.86 31.47 30.60 30.61 4.6M
2023-03-06 31.14 31.34 30.71 30.96 4.7M
2023-03-03 31.37 31.90 31.33 31.37 4.5M
2023-03-02 30.84 32.25 30.81 31.31 7.8M
2023-03-01 31.17 31.18 30.70 30.91 3.8M
2023-02-28 30.20 31.18 30.14 31.06 6.1M
2023-02-27 30.30 30.56 30.06 30.23 3.5M
2023-02-24 30.29 31.06 30.02 30.46 5.7M
2023-02-23 30.25 30.50 30.02 30.13 3.0M
2023-02-22 30.48 30.63 30.21 30.36 2.3M
2023-02-21 30.13 30.68 30.03 30.39 3.7M
2023-02-20 30.08 30.48 29.92 30.19 4.0M
2023-02-17 30.14 30.54 29.83 30.09 4.6M
2023-02-16 31.32 31.45 29.78 30.14 8.0M
2023-02-15 31.50 31.70 31.20 31.35 5.0M
2023-02-14 31.63 31.69 31.20 31.48 4.4M
2023-02-13 31.18 32.10 31.06 31.68 6.7M
2023-02-10 31.49 31.68 31.03 31.16 4.1M
2023-02-09 31.73 31.99 31.10 31.69 4.2M
2023-02-08 31.81 31.98 31.10 31.20 4.3M
2023-02-07 32.30 32.80 31.40 31.70 6.7M
2023-02-06 32.09 32.97 31.70 32.37 8.3M
2023-02-03 32.23 32.48 31.69 32.06 5.4M
2023-02-02 32.94 33.00 32.15 32.33 6.5M
2023-02-01 31.43 33.22 31.05 32.90 12.5M
2023-01-31 31.30 31.73 30.80 31.24 5.3M
2023-01-30 31.81 32.27 31.26 31.33 5.8M
2023-01-20 31.75 32.05 31.45 31.60 3.6M
2023-01-19 31.50 31.75 31.03 31.60 3.4M
2023-01-18 31.53 31.83 31.34 31.45 3.1M
2023-01-17 31.13 32.11 31.11 31.59 7.0M
2023-01-16 31.16 31.50 30.90 31.13 7.6M
2023-01-13 31.10 31.59 30.95 31.21 5.9M
2023-01-12 31.02 31.25 30.60 30.90 6.3M
2023-01-11 31.43 31.60 30.87 30.87 8.0M
2023-01-10 30.97 31.67 30.76 31.43 11.1M
2023-01-09 30.50 31.45 30.21 30.97 19.6M
2023-01-06 27.35 30.20 27.26 30.20 25.9M
2023-01-05 27.30 27.91 27.13 27.45 3.7M
2023-01-04 27.47 27.60 27.24 27.33 3.5M
2023-01-03 27.02 27.79 26.87 27.59 4.3M