Guangdong Hongteo Accurate Technology Co Ltd (300176)

300176
🏛️ 중국 →
7.33
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
2022-12-30 5.98 6.08 5.95 5.98 2.2M
2022-12-29 5.93 6.05 5.91 5.98 2.2M
2022-12-28 6.22 6.22 5.95 5.96 3.6M
2022-12-27 6.26 6.30 6.16 6.20 3.4M
2022-12-26 5.89 6.33 5.83 6.26 7.8M
2022-12-23 5.80 6.00 5.39 5.98 12.5M
2022-12-22 6.16 6.16 5.93 5.98 2.8M
2022-12-21 6.05 6.14 6.00 6.07 2.1M
2022-12-20 5.97 6.10 5.86 6.06 3.2M
2022-12-19 6.12 6.17 5.98 5.99 2.3M
2022-12-16 6.27 6.34 6.10 6.11 2.6M
2022-12-15 6.27 6.35 6.19 6.27 3.0M
2022-12-14 6.14 6.29 6.14 6.27 4.4M
2022-12-13 6.09 6.23 6.07 6.17 4.7M
2022-12-12 6.19 6.21 6.06 6.09 4.0M
2022-12-09 6.39 6.39 6.17 6.19 7.2M
2022-12-08 6.38 6.43 6.31 6.35 3.4M
2022-12-07 6.44 6.45 6.32 6.40 4.5M
2022-12-06 6.53 6.56 6.44 6.46 4.2M
2022-12-05 6.72 6.73 6.54 6.58 5.2M
2022-12-02 6.66 6.72 6.61 6.68 3.4M
2022-12-01 6.67 6.73 6.59 6.68 3.7M
2022-11-30 6.66 6.71 6.44 6.63 5.4M
2022-11-29 6.53 6.64 6.52 6.61 4.3M
2022-11-28 6.75 6.77 6.47 6.58 6.9M
2022-11-25 6.75 6.89 6.62 6.80 7.9M
2022-11-24 6.55 6.87 6.54 6.69 8.0M
2022-11-23 6.82 6.82 6.51 6.51 7.1M
2022-11-22 6.56 6.82 6.56 6.78 9.5M
2022-11-21 6.32 6.69 6.30 6.60 10.4M
2022-11-18 6.37 6.41 6.33 6.33 3.4M
2022-11-17 6.41 6.43 6.30 6.37 3.6M
2022-11-16 6.40 6.40 6.31 6.39 4.5M
2022-11-15 6.29 6.37 6.21 6.36 5.0M
2022-11-14 6.29 6.37 6.22 6.30 5.1M
2022-11-11 6.44 6.54 6.30 6.30 8.1M
2022-11-10 6.53 6.62 6.35 6.38 9.9M
2022-11-09 6.50 7.00 6.47 6.64 16.6M
2022-11-08 6.47 6.55 6.38 6.49 6.9M
2022-11-07 6.37 6.56 6.37 6.49 9.2M
2022-11-04 6.38 6.51 6.35 6.41 8.2M
2022-11-03 6.35 6.43 6.31 6.33 6.2M
2022-11-02 6.38 6.46 6.32 6.45 8.1M
2022-11-01 6.34 6.48 6.28 6.47 9.5M
2022-10-31 6.57 6.65 6.31 6.48 15.4M
2022-10-28 6.09 6.75 6.06 6.57 23.1M
2022-10-27 6.15 6.28 6.02 6.04 5.6M
2022-10-26 6.13 6.16 6.04 6.14 4.6M
2022-10-25 5.92 6.14 5.83 6.13 5.1M
2022-10-24 6.03 6.07 5.88 5.90 3.8M
2022-10-21 6.04 6.04 5.80 6.00 3.4M
2022-10-20 6.09 6.15 5.96 5.96 4.2M
2022-10-19 6.07 6.19 5.94 6.10 6.0M
2022-10-18 6.25 6.35 6.06 6.06 6.2M
2022-10-17 5.90 6.23 5.80 6.09 7.1M
2022-10-14 6.31 6.41 6.11 6.12 10.8M
2022-10-13 6.21 6.32 6.14 6.31 6.7M
2022-10-12 6.10 6.24 6.02 6.24 7.0M
2022-10-11 5.99 6.13 5.94 6.09 5.5M
2022-10-10 6.10 6.24 5.96 6.02 6.8M
2022-09-30 5.80 6.25 5.74 6.10 9.6M
2022-09-29 5.89 5.96 5.78 5.84 3.6M
2022-09-28 5.80 5.93 5.75 5.88 4.9M
2022-09-27 5.68 5.80 5.65 5.80 3.2M
2022-09-26 5.60 5.75 5.53 5.74 3.3M
2022-09-23 5.74 5.78 5.65 5.68 3.1M
2022-09-22 5.66 5.77 5.61 5.76 3.7M
2022-09-21 5.60 5.68 5.51 5.67 4.3M
2022-09-20 5.31 5.63 5.24 5.63 4.8M
2022-09-19 5.29 5.37 5.06 5.30 2.4M
2022-09-16 5.33 5.40 5.25 5.30 2.3M
2022-09-15 5.47 5.53 5.32 5.35 3.0M
2022-09-14 5.38 5.49 5.35 5.47 2.4M
2022-09-13 5.46 5.50 5.40 5.46 1.5M
2022-09-09 5.51 5.53 5.40 5.46 1.8M
2022-09-08 5.60 5.66 5.49 5.49 2.0M
2022-09-07 5.62 5.62 5.52 5.61 2.4M
2022-09-06 5.50 5.63 5.50 5.62 2.3M
2022-09-05 5.53 5.60 5.46 5.55 2.3M
2022-09-02 5.38 5.55 5.28 5.53 2.8M
2022-09-01 5.51 5.54 5.32 5.35 3.1M
2022-08-31 5.64 5.67 5.45 5.46 2.8M
2022-08-30 5.65 5.70 5.55 5.67 3.3M
2022-08-29 5.50 5.62 5.40 5.55 2.3M
2022-08-26 5.62 5.68 5.52 5.55 2.0M
2022-08-25 5.82 5.84 5.58 5.62 3.9M
2022-08-24 6.00 6.04 5.77 5.81 4.1M
2022-08-23 5.89 6.03 5.80 6.00 4.2M
2022-08-22 5.87 5.93 5.77 5.85 3.4M
2022-08-19 6.10 6.16 5.91 5.91 5.1M
2022-08-18 5.97 6.17 5.91 6.15 6.7M
2022-08-17 5.99 6.00 5.88 5.96 3.3M
2022-08-16 5.90 5.98 5.87 5.95 3.5M
2022-08-15 5.85 5.94 5.76 5.91 4.3M
2022-08-12 5.97 5.99 5.85 5.85 4.3M
2022-08-11 5.87 5.97 5.77 5.96 6.0M
2022-08-10 5.87 5.95 5.78 5.83 2.8M
2022-08-09 5.99 6.01 5.83 5.85 2.8M
2022-08-08 5.75 5.97 5.62 5.97 4.5M
2022-08-05 5.83 5.90 5.67 5.76 4.6M
2022-08-04 5.85 5.89 5.69 5.85 2.6M
2022-08-03 5.84 6.04 5.76 5.78 4.6M
2022-08-02 6.00 6.00 5.74 5.80 5.4M
2022-08-01 6.04 6.11 6.00 6.03 3.3M
2022-07-29 6.00 6.11 5.99 6.04 3.4M
2022-07-28 6.14 6.17 6.00 6.03 3.9M
2022-07-27 5.99 6.11 5.94 6.11 4.3M
2022-07-26 6.00 6.02 5.84 5.99 4.0M
2022-07-25 6.02 6.11 5.92 5.93 4.7M
2022-07-22 5.99 6.10 5.98 6.02 5.3M
2022-07-21 6.26 6.26 5.97 5.99 9.3M
2022-07-20 6.27 6.33 6.13 6.18 12.9M
2022-07-19 5.94 6.63 5.88 6.27 21.8M
2022-07-18 5.45 6.39 5.42 6.00 14.8M
2022-07-15 5.28 5.52 5.26 5.41 4.4M
2022-07-14 5.30 5.34 5.27 5.32 1.9M
2022-07-13 5.17 5.31 5.17 5.30 2.2M
2022-07-12 5.27 5.35 5.16 5.17 2.4M
2022-07-11 5.37 5.38 5.22 5.27 2.3M
2022-07-08 5.39 5.50 5.37 5.38 2.3M
2022-07-07 5.21 5.48 5.21 5.41 3.8M
2022-07-06 5.17 5.32 5.17 5.24 3.1M
2022-07-05 5.31 5.38 5.15 5.20 3.4M
2022-07-04 5.38 5.40 5.25 5.31 3.4M
2022-07-01 5.40 5.45 5.33 5.39 2.9M
2022-06-30 5.46 5.53 5.39 5.39 4.0M
2022-06-29 5.76 5.76 5.45 5.46 5.4M
2022-06-28 5.66 5.82 5.58 5.73 6.5M
2022-06-27 5.55 5.70 5.43 5.63 6.9M
2022-06-24 5.57 5.60 5.43 5.50 5.7M
2022-06-23 5.27 5.57 5.22 5.56 10.5M
2022-06-22 5.29 5.31 5.16 5.21 3.6M
2022-06-21 5.25 5.35 5.20 5.23 3.4M
2022-06-20 5.21 5.31 5.20 5.29 3.5M
2022-06-17 5.17 5.26 5.11 5.21 3.5M
2022-06-16 5.18 5.29 5.13 5.19 4.5M
2022-06-15 5.30 5.51 5.14 5.14 7.8M
2022-06-14 5.07 5.26 4.96 5.25 5.1M
2022-06-13 5.02 5.20 5.02 5.12 3.7M
2022-06-10 4.93 5.09 4.87 5.06 3.3M
2022-06-09 5.04 5.06 4.90 4.90 2.9M
2022-06-08 5.06 5.11 4.93 5.10 3.2M
2022-06-07 5.21 5.21 5.04 5.08 2.9M
2022-06-06 5.15 5.28 5.15 5.20 4.1M
2022-06-02 5.08 5.25 4.96 5.15 6.2M
2022-06-01 4.94 5.12 4.90 5.04 4.8M
2022-05-31 4.90 4.95 4.79 4.92 3.4M
2022-05-30 4.99 4.99 4.86 4.91 2.9M
2022-05-27 4.89 5.03 4.83 4.96 4.2M
2022-05-26 5.03 5.03 4.78 4.83 4.0M
2022-05-25 4.74 4.96 4.74 4.95 5.5M
2022-05-24 4.91 5.23 4.81 4.81 6.6M
2022-05-23 4.88 4.93 4.80 4.91 4.2M
2022-05-20 4.92 4.95 4.84 4.86 2.3M
2022-05-19 4.71 5.04 4.70 4.90 3.8M
2022-05-18 4.71 5.12 4.65 4.90 5.4M
2022-05-17 4.74 4.75 4.62 4.70 1.6M
2022-05-16 4.71 4.78 4.66 4.74 1.8M
2022-05-13 4.61 4.75 4.61 4.72 2.4M
2022-05-12 4.66 4.73 4.54 4.61 2.4M
2022-05-11 4.69 4.84 4.61 4.61 3.1M
2022-05-10 4.45 4.77 4.40 4.75 4.6M
2022-05-09 4.45 4.61 4.43 4.49 2.5M
2022-05-06 4.28 4.56 4.25 4.45 4.3M
2022-05-05 4.34 4.43 4.26 4.38 2.4M
2022-04-29 4.15 4.38 4.15 4.34 3.3M
2022-04-28 4.07 4.23 4.03 4.10 2.5M
2022-04-27 4.09 4.23 3.96 4.22 3.3M
2022-04-26 4.34 4.47 4.13 4.13 3.1M
2022-04-25 4.82 4.82 4.33 4.33 4.1M
2022-04-22 4.93 4.96 4.76 4.82 2.3M
2022-04-21 5.15 5.15 4.92 4.95 2.8M
2022-04-20 5.20 5.33 5.11 5.18 2.3M
2022-04-19 5.18 5.29 5.16 5.21 1.9M
2022-04-18 5.04 5.21 4.93 5.19 2.7M
2022-04-15 5.13 5.16 4.98 5.04 2.5M
2022-04-14 5.11 5.28 5.11 5.15 1.6M
2022-04-13 5.23 5.24 5.10 5.14 2.0M
2022-04-12 5.10 5.30 5.00 5.29 2.9M
2022-04-11 5.17 5.21 5.04 5.08 2.8M
2022-04-08 5.39 5.39 5.18 5.24 2.8M
2022-04-07 5.58 5.58 5.34 5.35 5.4M
2022-04-06 5.49 5.64 5.42 5.59 5.1M
2022-04-01 5.55 5.55 5.41 5.46 2.7M
2022-03-31 5.52 5.62 5.47 5.53 2.8M
2022-03-30 5.37 5.52 5.35 5.52 2.7M
2022-03-29 5.40 5.49 5.33 5.35 2.5M
2022-03-28 5.55 5.55 5.34 5.46 2.7M
2022-03-25 5.50 5.59 5.41 5.46 2.4M
2022-03-24 5.58 5.62 5.45 5.47 1.9M
2022-03-23 5.60 5.63 5.57 5.61 1.8M
2022-03-22 5.52 5.64 5.52 5.60 2.1M
2022-03-21 5.58 5.61 5.51 5.58 2.5M
2022-03-18 5.45 5.58 5.42 5.57 2.4M
2022-03-17 5.41 5.55 5.41 5.46 3.3M
2022-03-16 5.33 5.43 5.17 5.41 2.9M
2022-03-15 5.55 5.55 5.26 5.26 2.9M
2022-03-14 5.68 5.71 5.59 5.59 2.0M
2022-03-11 5.68 5.74 5.47 5.72 2.3M
2022-03-10 5.64 5.74 5.64 5.68 3.1M
2022-03-09 5.80 5.85 5.35 5.62 4.3M
2022-03-08 5.99 5.99 5.76 5.80 2.9M
2022-03-07 6.03 6.05 5.94 6.01 2.1M
2022-03-04 6.15 6.15 6.01 6.04 2.1M
2022-03-03 6.15 6.18 6.09 6.13 1.9M
2022-03-02 6.04 6.17 5.99 6.16 3.1M
2022-03-01 5.98 6.08 5.96 6.05 2.4M
2022-02-28 6.04 6.05 5.87 5.95 2.8M
2022-02-25 5.99 6.16 5.99 6.04 2.7M
2022-02-24 6.18 6.22 5.92 5.99 4.8M
2022-02-23 6.16 6.21 6.10 6.19 2.9M
2022-02-22 6.18 6.21 6.08 6.12 2.8M
2022-02-21 6.10 6.21 6.10 6.21 2.9M
2022-02-18 6.05 6.13 6.00 6.11 2.7M
2022-02-17 6.14 6.20 6.01 6.07 2.9M
2022-02-16 6.02 6.17 6.02 6.16 3.2M
2022-02-15 6.06 6.09 5.94 6.01 2.4M
2022-02-14 6.01 6.14 6.01 6.07 2.1M
2022-02-11 6.19 6.24 6.02 6.05 3.3M
2022-02-10 6.28 6.31 6.16 6.24 2.6M
2022-02-09 6.27 6.33 6.22 6.28 3.1M
2022-02-08 6.15 6.28 6.12 6.25 2.2M
2022-02-07 6.12 6.20 6.06 6.12 2.5M
2022-01-28 5.88 6.15 5.88 6.08 3.8M
2022-01-27 6.15 6.15 5.86 5.86 4.1M
2022-01-26 6.02 6.26 6.01 6.15 2.6M
2022-01-25 6.38 6.38 6.05 6.07 4.7M
2022-01-24 6.50 6.57 6.35 6.36 3.3M
2022-01-21 6.57 6.66 6.48 6.51 3.9M
2022-01-20 6.93 6.96 6.56 6.57 7.4M
2022-01-19 6.87 7.03 6.86 6.96 3.3M
2022-01-18 7.18 7.18 6.87 6.90 6.0M
2022-01-17 6.89 7.16 6.79 7.11 10.8M
2022-01-14 6.91 7.02 6.78 6.78 4.4M
2022-01-13 6.97 7.08 6.92 6.97 3.5M
2022-01-12 6.99 7.12 6.90 6.99 3.7M
2022-01-11 7.12 7.16 6.95 6.97 4.9M
2022-01-10 6.86 7.12 6.86 7.11 5.9M
2022-01-07 7.20 7.20 6.86 6.89 6.8M
2022-01-06 6.76 7.26 6.73 7.16 13.3M
2022-01-05 6.88 6.95 6.72 6.80 4.5M
2022-01-04 6.77 6.94 6.69 6.92 6.0M