Guangdong Huafeng New Energy Technology Co Ltd (002806)

002806
🏛️ 중국 →
11.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.18 15.35 14.50 14.95 5.7M
2021-12-30 15.07 15.37 15.07 15.18 3.9M
2021-12-29 15.49 15.59 15.00 15.07 6.3M
2021-12-28 15.39 15.62 15.06 15.59 5.3M
2021-12-27 15.14 15.52 14.92 15.39 6.0M
2021-12-24 16.23 16.36 15.28 15.28 10.8M
2021-12-23 16.43 16.65 16.11 16.22 10.0M
2021-12-22 16.12 16.84 15.88 16.75 12.5M
2021-12-21 16.38 16.45 15.79 16.12 12.0M
2021-12-20 16.94 17.61 16.29 16.47 16.1M
2021-12-17 16.82 17.41 16.58 16.98 25.6M
2021-12-16 15.31 16.47 14.90 16.47 18.8M
2021-12-15 15.70 15.80 14.71 14.97 13.1M
2021-12-14 16.01 16.48 15.30 15.62 24.5M
2021-12-13 15.82 16.58 15.18 16.58 27.4M
2021-12-10 14.66 15.83 14.45 15.07 11.8M
2021-12-09 14.66 14.86 14.50 14.66 3.7M
2021-12-08 14.45 14.80 14.41 14.69 5.3M
2021-12-07 15.33 15.37 14.04 14.77 10.6M
2021-12-06 15.88 16.06 15.12 15.18 7.1M
2021-12-03 16.10 16.40 15.82 15.88 5.0M
2021-12-02 16.58 16.73 16.07 16.09 5.0M
2021-12-01 16.15 16.63 16.02 16.56 5.4M
2021-11-30 16.88 16.95 16.22 16.30 6.3M
2021-11-29 15.80 16.85 15.50 16.60 8.2M
2021-11-26 16.33 16.63 16.05 16.30 6.7M
2021-11-25 16.46 16.49 15.95 16.37 7.0M
2021-11-24 16.25 16.97 15.94 16.32 10.4M
2021-11-23 16.56 16.60 16.00 16.09 9.0M
2021-11-22 16.44 16.80 16.30 16.56 8.3M
2021-11-19 16.18 16.66 15.83 16.39 9.8M
2021-11-18 16.55 16.66 16.06 16.20 12.7M
2021-11-17 16.00 16.90 15.76 16.48 22.0M
2021-11-16 14.25 15.69 14.12 15.69 13.9M
2021-11-15 14.52 14.52 14.11 14.26 3.4M
2021-11-12 14.04 14.48 13.90 14.38 5.0M
2021-11-11 13.85 14.07 13.85 13.89 2.6M
2021-11-10 14.05 14.05 13.80 13.84 2.8M
2021-11-09 14.03 14.18 13.89 14.04 3.6M
2021-11-08 14.03 14.50 13.66 14.03 6.3M
2021-11-05 14.12 14.78 13.57 14.22 13.7M
2021-11-04 14.89 15.08 14.17 14.30 14.8M
2021-11-03 15.04 15.14 13.81 14.89 14.3M
2021-11-02 15.40 15.60 14.39 14.93 12.7M
2021-11-01 14.61 15.60 14.60 15.10 19.1M
2021-10-29 13.94 14.80 13.94 14.53 11.6M
2021-10-28 14.94 14.94 13.81 13.99 10.4M
2021-10-27 14.98 15.23 14.57 14.73 6.8M
2021-10-26 14.81 15.30 14.52 14.73 6.1M
2021-10-25 14.98 15.19 14.60 14.81 4.4M
2021-10-22 14.77 15.40 14.13 14.96 9.7M
2021-10-21 14.75 15.30 14.64 14.70 8.5M
2021-10-20 15.16 15.45 14.95 15.25 8.1M
2021-10-19 14.77 15.35 14.46 15.16 6.2M
2021-10-18 14.39 14.95 14.20 14.88 5.9M
2021-10-15 14.30 14.48 13.91 14.39 4.8M
2021-10-14 13.75 14.88 13.62 14.30 13.3M
2021-10-13 13.01 14.24 12.75 14.06 8.7M
2021-10-12 13.21 13.40 12.77 13.01 3.8M
2021-10-11 13.46 13.47 12.76 13.21 3.6M
2021-10-08 13.99 13.99 13.25 13.38 4.2M
2021-09-30 13.39 13.86 13.22 13.58 5.1M
2021-09-29 14.11 14.18 13.21 13.22 6.5M
2021-09-28 13.20 14.36 13.18 14.06 10.9M
2021-09-27 14.65 14.88 12.99 13.10 12.5M
2021-09-24 14.96 15.20 14.20 14.43 10.0M
2021-09-23 16.53 16.53 14.86 15.14 20.4M
2021-09-22 15.47 16.51 15.15 16.51 19.4M
2021-09-17 14.02 15.18 13.95 15.01 10.3M
2021-09-16 14.64 15.68 14.01 14.12 9.8M
2021-09-15 14.58 14.83 14.36 14.64 5.0M
2021-09-14 15.09 15.09 14.50 14.58 5.3M
2021-09-13 14.77 15.22 14.72 15.09 7.0M
2021-09-10 15.41 15.73 14.54 14.77 9.2M
2021-09-09 15.78 16.18 15.15 15.40 8.8M
2021-09-08 15.70 15.95 15.42 15.51 5.1M
2021-09-07 15.65 15.85 15.25 15.84 6.9M
2021-09-06 15.60 16.18 15.00 15.58 7.9M
2021-09-03 15.90 16.64 15.52 15.72 8.5M
2021-09-02 16.52 16.61 15.53 15.90 9.5M
2021-09-01 17.41 17.84 16.00 16.45 9.9M
2021-08-31 17.95 18.00 16.82 17.32 9.0M
2021-08-30 18.00 18.68 17.36 17.65 15.2M
2021-08-27 16.94 17.56 16.30 16.99 10.3M
2021-08-26 17.57 17.88 16.85 16.90 12.2M
2021-08-25 15.90 17.51 15.57 17.51 17.1M
2021-08-24 15.23 16.19 15.14 15.92 19.0M
2021-08-23 15.21 15.46 14.71 15.23 11.9M
2021-08-20 14.48 15.30 13.98 14.98 12.3M
2021-08-19 14.35 14.72 14.18 14.59 6.2M
2021-08-18 14.20 14.69 13.73 14.45 9.6M
2021-08-17 13.93 14.70 13.72 14.11 10.3M
2021-08-16 14.79 14.90 13.70 13.88 9.0M
2021-08-13 14.91 15.30 14.60 14.60 9.8M
2021-08-12 14.84 15.20 14.42 14.80 17.8M
2021-08-11 13.45 14.84 13.35 14.84 15.9M
2021-08-10 13.33 14.08 13.28 13.49 9.0M
2021-08-09 13.70 13.71 13.12 13.36 7.5M
2021-08-06 13.46 13.85 13.20 13.74 9.6M
2021-08-05 14.24 14.25 13.30 13.42 12.7M
2021-08-04 14.34 14.50 13.86 14.25 19.2M
2021-08-03 13.38 14.72 13.38 14.72 15.5M
2021-08-02 13.10 13.95 13.10 13.38 9.2M
2021-07-30 12.85 13.65 12.84 13.45 11.5M
2021-07-29 12.04 13.20 11.90 12.94 12.8M
2021-07-28 13.50 13.50 12.43 12.43 15.2M
2021-07-27 13.02 14.32 12.96 13.81 18.2M
2021-07-26 12.73 13.21 12.51 13.02 8.4M
2021-07-23 13.13 13.50 11.93 12.82 11.9M
2021-07-22 12.77 13.80 12.76 13.25 14.4M
2021-07-21 12.70 13.14 12.47 13.00 16.4M
2021-07-20 12.30 13.68 11.85 12.97 17.4M
2021-07-19 11.48 12.49 11.27 12.49 11.1M
2021-07-16 11.06 11.50 10.96 11.35 6.4M
2021-07-15 10.81 11.03 10.65 11.01 3.6M
2021-07-14 11.11 11.19 10.90 10.90 4.2M
2021-07-13 11.06 11.35 11.03 11.16 6.9M
2021-07-12 11.13 11.22 10.85 10.91 5.1M
2021-07-09 10.94 11.13 10.71 11.13 5.9M
2021-07-08 11.05 11.25 10.81 10.98 6.1M
2021-07-07 10.63 11.09 10.53 10.93 6.6M
2021-07-06 10.98 11.38 10.71 10.90 8.1M
2021-07-05 11.60 11.60 10.71 10.73 11.8M
2021-07-02 9.98 10.70 9.98 10.70 4.2M
2021-07-01 9.90 9.94 9.61 9.73 1.6M
2021-06-30 9.70 9.96 9.67 9.96 1.4M
2021-06-29 10.09 10.12 9.70 9.75 2.1M
2021-06-28 10.10 10.17 10.02 10.08 1.2M
2021-06-25 9.97 10.13 9.96 10.09 1.2M
2021-06-24 10.16 10.22 9.96 9.97 1.3M
2021-06-23 10.16 10.23 10.01 10.17 1.4M
2021-06-22 10.01 10.23 9.96 10.16 2.3M
2021-06-21 9.78 10.14 9.70 10.00 1.9M
2021-06-18 9.64 9.81 9.50 9.78 1.6M
2021-06-17 9.84 9.88 9.61 9.62 1.9M
2021-06-16 9.85 10.11 9.75 9.81 1.3M
2021-06-15 10.01 10.08 9.80 9.80 2.0M
2021-06-11 10.28 10.36 10.00 10.03 2.4M
2021-06-10 10.36 10.41 10.24 10.29 1.6M
2021-06-09 10.30 10.48 10.28 10.31 1.7M
2021-06-08 10.35 10.50 10.28 10.34 1.4M
2021-06-07 10.55 10.61 10.33 10.46 2.7M
2021-06-04 10.33 10.70 10.00 10.55 4.1M
2021-06-03 10.42 10.55 10.31 10.33 2.0M
2021-06-02 10.76 10.79 10.28 10.43 3.4M
2021-06-01 10.65 10.87 10.51 10.76 2.7M
2021-05-31 10.76 11.07 10.50 10.70 5.1M
2021-05-28 11.44 11.77 11.03 11.08 7.0M
2021-05-27 10.79 11.38 10.61 11.24 5.2M
2021-05-26 11.06 11.06 10.71 10.85 3.7M
2021-05-25 11.11 11.20 10.83 11.08 3.1M
2021-05-24 10.90 11.44 10.70 11.22 4.3M
2021-05-21 10.90 11.25 10.85 10.89 3.6M
2021-05-20 10.83 11.19 10.49 11.06 5.1M
2021-05-19 10.81 11.09 10.61 10.85 4.5M
2021-05-18 10.39 10.73 10.30 10.70 4.2M
2021-05-17 11.09 11.10 10.40 10.56 6.4M
2021-05-14 11.31 11.39 10.84 11.15 6.1M
2021-05-13 11.50 11.59 11.07 11.30 7.8M
2021-05-12 11.80 12.02 11.51 11.77 8.5M
2021-05-11 11.51 12.44 11.40 12.09 12.1M
2021-05-10 11.47 12.10 11.22 11.80 11.5M
2021-05-07 11.89 12.55 11.17 11.35 17.3M
2021-05-06 10.23 11.66 10.23 11.66 15.1M
2021-04-30 10.10 11.23 10.10 10.60 16.3M
2021-04-29 10.31 10.55 10.02 10.21 5.3M
2021-04-28 10.49 10.66 10.27 10.51 5.5M
2021-04-27 10.41 11.15 10.20 10.80 9.2M
2021-04-26 10.40 10.81 9.95 10.63 9.6M
2021-04-23 10.54 11.38 10.30 11.02 15.4M
2021-04-22 9.70 10.69 9.69 10.69 5.4M
2021-04-21 9.95 10.00 9.59 9.72 5.7M
2021-04-20 10.45 10.73 10.03 10.10 7.4M
2021-04-19 10.40 10.92 10.35 10.45 10.3M
2021-04-16 9.70 10.59 9.70 10.15 9.3M
2021-04-15 10.40 10.40 9.68 9.70 9.3M
2021-04-14 9.21 10.30 9.06 10.30 10.0M
2021-04-13 9.73 9.95 9.24 9.36 10.7M
2021-04-12 10.92 11.38 10.21 10.27 14.3M
2021-04-09 10.06 10.62 10.00 10.62 4.6M
2021-04-08 8.76 9.65 8.71 9.65 2.9M
2021-04-07 8.80 8.86 8.62 8.77 1.6M
2021-04-06 8.49 8.72 8.41 8.66 1.7M
2021-04-02 8.61 8.71 8.35 8.52 2.0M
2021-04-01 8.44 9.20 8.33 8.72 3.0M
2021-03-31 8.22 8.44 8.18 8.44 0.9M
2021-03-30 8.44 8.44 8.21 8.22 0.8M
2021-03-29 8.53 8.58 8.38 8.44 0.9M
2021-03-26 8.47 8.56 8.37 8.50 0.8M
2021-03-25 8.57 8.64 8.38 8.43 1.1M
2021-03-24 8.54 8.74 8.49 8.54 1.5M
2021-03-23 8.91 8.95 8.50 8.51 2.0M
2021-03-22 9.02 9.09 8.92 8.93 1.3M
2021-03-19 9.01 9.02 8.90 8.94 0.5M
2021-03-18 8.89 8.99 8.89 8.94 0.7M
2021-03-17 9.00 9.02 8.89 8.91 1.1M
2021-03-16 8.98 9.04 8.87 8.97 0.9M
2021-03-15 9.13 9.18 8.85 8.92 0.8M
2021-03-12 9.12 9.25 8.95 8.99 0.8M
2021-03-11 8.88 9.15 8.73 9.12 0.7M
2021-03-10 9.11 9.12 8.82 8.84 0.6M
2021-03-09 9.16 9.32 8.81 9.00 1.1M
2021-03-08 9.25 9.41 9.16 9.17 1.0M
2021-03-05 9.26 9.41 9.14 9.29 1.7M
2021-03-04 9.27 9.45 9.15 9.26 1.0M
2021-03-03 9.33 9.49 9.19 9.38 0.7M
2021-03-02 9.30 9.33 9.15 9.33 0.7M
2021-03-01 9.05 9.27 9.03 9.26 0.8M
2021-02-26 8.87 9.21 8.77 9.04 0.8M
2021-02-25 9.12 9.15 8.90 8.93 0.7M
2021-02-24 8.98 9.30 8.95 9.06 1.3M
2021-02-23 9.33 9.55 9.05 9.10 1.4M
2021-02-22 9.04 9.58 8.99 9.38 1.9M
2021-02-19 8.59 8.98 8.50 8.98 1.1M
2021-02-18 8.36 8.60 8.36 8.58 1.1M
2021-02-10 8.38 8.38 8.24 8.31 0.7M
2021-02-09 8.15 8.31 8.15 8.30 0.6M
2021-02-08 8.09 8.27 8.00 8.18 0.6M
2021-02-05 8.13 8.38 8.07 8.09 0.7M
2021-02-04 8.21 8.31 7.96 8.13 1.1M
2021-02-03 8.48 8.69 8.31 8.33 1.3M
2021-02-02 8.75 8.86 8.55 8.65 1.1M
2021-02-01 8.97 9.04 8.75 8.77 0.9M
2021-01-29 9.05 9.15 8.75 9.04 1.8M
2021-01-28 10.02 10.18 9.08 9.13 3.1M
2021-01-27 10.16 10.26 10.03 10.09 0.8M
2021-01-26 10.05 10.60 9.90 10.34 1.4M
2021-01-25 10.41 10.46 10.00 10.05 1.2M
2021-01-22 10.62 10.65 10.40 10.40 0.9M
2021-01-21 10.54 10.73 10.53 10.59 1.3M
2021-01-20 10.57 10.65 10.49 10.61 0.8M
2021-01-19 10.63 10.65 10.51 10.56 0.8M
2021-01-18 10.66 10.70 10.51 10.61 0.8M
2021-01-15 10.59 10.67 10.50 10.66 0.9M
2021-01-14 10.57 10.77 10.47 10.55 1.2M
2021-01-13 10.73 10.92 10.50 10.57 1.7M
2021-01-12 10.60 11.08 10.36 10.73 2.2M
2021-01-11 9.89 10.94 9.89 10.62 3.1M
2021-01-08 10.10 10.45 10.08 10.27 1.6M
2021-01-07 10.58 10.58 9.99 10.09 2.5M
2021-01-06 10.81 10.82 10.52 10.58 1.5M
2021-01-05 10.94 10.97 10.72 10.82 1.4M
2021-01-04 10.72 11.05 10.68 10.94 1.7M