Hainan Development Holdings Nanhai Co Ltd (002163)

002163
🏛️ 중국 →
10.31
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 9.18 9.24 9.06 9.08 5.1M
2023-12-28 8.72 9.21 8.68 9.19 9.5M
2023-12-27 8.67 8.80 8.60 8.74 4.2M
2023-12-26 8.66 8.69 8.59 8.62 3.0M
2023-12-25 8.78 8.81 8.65 8.70 3.6M
2023-12-22 8.90 8.91 8.71 8.79 3.9M
2023-12-21 8.66 8.84 8.55 8.82 5.1M
2023-12-20 8.78 8.82 8.66 8.66 3.1M
2023-12-19 8.82 8.93 8.70 8.79 3.1M
2023-12-18 8.89 8.93 8.77 8.81 3.8M
2023-12-15 8.98 9.05 8.91 8.95 3.9M
2023-12-14 8.99 9.03 8.90 8.97 4.9M
2023-12-13 9.05 9.12 8.92 8.93 5.0M
2023-12-12 8.99 9.01 8.89 9.00 3.0M
2023-12-11 8.82 8.98 8.73 8.96 4.1M
2023-12-08 9.05 9.06 8.81 8.83 4.5M
2023-12-07 9.02 9.05 8.92 8.99 3.3M
2023-12-06 8.92 9.09 8.90 9.02 3.3M
2023-12-05 9.09 9.11 8.95 8.95 3.4M
2023-12-04 9.13 9.17 9.08 9.09 3.1M
2023-12-01 9.14 9.15 9.04 9.13 3.4M
2023-11-30 9.15 9.17 9.04 9.09 3.3M
2023-11-29 9.23 9.26 9.13 9.16 3.1M
2023-11-28 9.14 9.27 9.11 9.22 3.0M
2023-11-27 9.15 9.24 9.08 9.15 4.2M
2023-11-24 9.28 9.30 9.19 9.23 3.5M
2023-11-23 9.22 9.36 9.15 9.26 3.4M
2023-11-22 9.31 9.38 9.20 9.22 3.2M
2023-11-21 9.33 9.48 9.30 9.33 5.0M
2023-11-20 9.26 9.35 9.17 9.32 3.9M
2023-11-17 9.24 9.28 9.16 9.23 4.0M
2023-11-16 9.40 9.40 9.22 9.23 4.4M
2023-11-15 9.32 9.42 9.30 9.37 4.9M
2023-11-14 9.26 9.38 9.19 9.28 5.0M
2023-11-13 9.20 9.23 9.07 9.20 4.3M
2023-11-10 9.12 9.16 9.04 9.16 3.6M
2023-11-09 9.13 9.20 9.12 9.14 3.6M
2023-11-08 9.20 9.24 9.11 9.16 3.6M
2023-11-07 9.16 9.26 9.12 9.21 3.5M
2023-11-06 9.21 9.28 9.17 9.21 5.0M
2023-11-03 9.04 9.37 9.00 9.20 8.9M
2023-11-02 9.10 9.15 8.97 8.99 4.3M
2023-11-01 9.10 9.15 9.05 9.10 3.4M
2023-10-31 9.09 9.14 8.97 9.11 5.3M
2023-10-30 8.99 9.18 8.92 9.06 7.5M
2023-10-27 8.78 9.05 8.59 8.99 13.0M
2023-10-26 8.54 8.65 8.42 8.62 5.4M
2023-10-25 8.35 8.65 8.35 8.54 5.8M
2023-10-24 8.12 8.30 8.09 8.29 4.6M
2023-10-23 8.30 8.35 8.04 8.08 5.3M
2023-10-20 8.32 8.44 8.31 8.33 3.8M
2023-10-19 8.36 8.48 8.32 8.32 4.5M
2023-10-18 8.66 8.70 8.36 8.37 6.7M
2023-10-17 8.82 8.87 8.70 8.72 5.6M
2023-10-16 9.00 9.06 8.80 8.86 5.5M
2023-10-13 9.05 9.08 9.00 9.04 2.7M
2023-10-12 9.05 9.12 9.02 9.08 2.7M
2023-10-11 9.09 9.18 9.02 9.05 4.1M
2023-10-10 9.13 9.15 9.06 9.09 2.5M
2023-10-09 9.20 9.20 9.06 9.14 5.1M
2023-09-28 9.22 9.24 9.15 9.22 3.6M
2023-09-27 9.14 9.23 9.07 9.15 3.5M
2023-09-26 9.11 9.13 9.05 9.11 2.4M
2023-09-25 9.20 9.20 9.10 9.11 3.1M
2023-09-22 9.11 9.22 9.10 9.20 2.7M
2023-09-21 9.16 9.26 9.12 9.14 3.0M
2023-09-20 9.20 9.25 9.16 9.21 2.5M
2023-09-19 9.22 9.24 9.14 9.18 2.7M
2023-09-18 9.06 9.26 9.04 9.23 4.2M
2023-09-15 9.10 9.19 9.07 9.17 3.2M
2023-09-14 9.15 9.18 9.08 9.10 3.8M
2023-09-13 9.30 9.35 9.11 9.18 6.9M
2023-09-12 9.36 9.57 9.31 9.36 9.6M
2023-09-11 9.62 9.62 9.27 9.50 20.2M
2023-09-08 9.31 10.24 9.21 10.23 13.8M
2023-09-07 9.51 9.51 9.31 9.31 3.2M
2023-09-06 9.49 9.51 9.35 9.46 2.3M
2023-09-05 9.45 9.50 9.38 9.49 3.4M
2023-09-04 9.36 9.52 9.36 9.50 3.6M
2023-09-01 9.24 9.42 9.22 9.39 4.5M
2023-08-31 9.33 9.41 9.21 9.24 3.4M
2023-08-30 9.31 9.41 9.28 9.32 3.8M
2023-08-29 9.14 9.33 9.08 9.30 4.0M
2023-08-28 9.53 9.55 9.08 9.14 7.7M
2023-08-25 9.21 9.28 9.00 9.04 5.4M
2023-08-24 9.35 9.39 9.20 9.22 4.0M
2023-08-23 9.61 9.66 9.31 9.31 5.5M
2023-08-22 9.91 10.02 9.48 9.64 7.6M
2023-08-21 9.97 10.04 9.90 9.92 3.2M
2023-08-18 10.17 10.17 9.96 9.96 3.2M
2023-08-17 10.01 10.13 9.92 10.10 3.3M
2023-08-16 9.97 10.20 9.97 10.05 2.7M
2023-08-15 10.06 10.13 9.94 10.00 2.7M
2023-08-14 10.01 10.11 9.94 10.08 3.7M
2023-08-11 10.26 10.32 10.06 10.07 3.9M
2023-08-10 10.34 10.34 10.23 10.25 2.5M
2023-08-09 10.28 10.35 10.24 10.30 3.0M
2023-08-08 10.31 10.39 10.25 10.32 2.1M
2023-08-07 10.42 10.46 10.29 10.31 3.9M
2023-08-04 10.51 10.68 10.44 10.45 3.6M
2023-08-03 10.48 10.59 10.47 10.53 3.2M
2023-08-02 10.46 10.60 10.46 10.53 4.7M
2023-08-01 10.54 10.55 10.45 10.49 4.2M
2023-07-31 10.45 10.55 10.43 10.49 4.6M
2023-07-28 10.42 10.46 10.32 10.43 5.3M
2023-07-27 10.36 10.45 10.32 10.34 4.8M
2023-07-26 10.30 10.46 10.25 10.38 6.1M
2023-07-25 10.12 10.31 10.09 10.28 6.5M
2023-07-24 10.13 10.25 10.07 10.11 3.2M
2023-07-21 10.16 10.22 10.12 10.18 3.2M
2023-07-20 10.11 10.28 10.09 10.14 4.8M
2023-07-19 10.05 10.15 10.00 10.11 2.2M
2023-07-18 10.07 10.14 9.95 10.09 3.7M
2023-07-17 9.97 10.04 9.88 10.03 3.0M
2023-07-14 10.08 10.08 9.96 9.99 3.2M
2023-07-13 10.05 10.10 10.01 10.08 3.1M
2023-07-12 10.02 10.05 9.94 10.01 3.5M
2023-07-11 10.07 10.10 9.98 10.02 2.8M
2023-07-10 9.99 10.22 9.97 10.05 4.9M
2023-07-07 9.99 10.01 9.91 9.99 3.2M
2023-07-06 10.00 10.10 9.99 10.00 3.0M
2023-07-05 10.08 10.14 10.04 10.05 2.5M
2023-07-04 10.08 10.16 10.05 10.11 3.1M
2023-07-03 10.00 10.20 10.00 10.12 5.3M
2023-06-30 9.89 10.04 9.89 10.00 2.8M
2023-06-29 10.06 10.09 9.94 9.96 3.3M
2023-06-28 10.13 10.16 10.01 10.06 2.8M
2023-06-27 9.93 10.20 9.89 10.15 4.8M
2023-06-26 9.98 10.00 9.82 9.88 5.5M
2023-06-21 10.03 10.16 10.00 10.01 3.8M
2023-06-20 10.27 10.28 10.06 10.08 7.0M
2023-06-19 10.42 10.47 10.27 10.28 4.6M
2023-06-16 10.46 10.55 10.38 10.48 3.9M
2023-06-15 10.33 10.54 10.26 10.46 4.8M
2023-06-14 10.26 10.33 10.20 10.28 2.6M
2023-06-13 10.31 10.42 10.26 10.26 3.3M
2023-06-12 10.23 10.37 10.12 10.31 3.5M
2023-06-09 10.40 10.43 10.24 10.27 2.9M
2023-06-08 10.33 10.42 10.30 10.40 2.6M
2023-06-07 10.21 10.37 10.21 10.36 2.4M
2023-06-06 10.46 10.47 10.21 10.21 3.8M
2023-06-05 10.44 10.52 10.36 10.45 2.8M
2023-06-02 10.24 10.53 10.22 10.44 4.8M
2023-06-01 10.33 10.37 10.20 10.24 3.2M
2023-05-31 10.25 10.48 10.19 10.34 4.1M
2023-05-30 10.25 10.33 10.08 10.27 4.0M
2023-05-29 10.50 10.56 10.16 10.25 5.9M
2023-05-26 10.44 10.59 10.42 10.55 2.9M
2023-05-25 10.56 10.56 10.38 10.47 4.0M
2023-05-24 10.59 10.63 10.48 10.50 2.8M
2023-05-23 10.72 10.77 10.60 10.60 2.8M
2023-05-22 10.68 10.75 10.60 10.72 2.8M
2023-05-19 10.63 10.75 10.55 10.70 3.0M
2023-05-18 10.69 10.78 10.60 10.63 3.2M
2023-05-17 10.44 10.74 10.44 10.70 5.8M
2023-05-16 10.58 10.64 10.46 10.51 3.6M
2023-05-15 10.59 10.61 10.43 10.56 3.7M
2023-05-12 10.60 10.79 10.53 10.59 4.9M
2023-05-11 10.48 10.79 10.41 10.59 5.5M
2023-05-10 10.33 10.54 10.27 10.51 6.4M
2023-05-09 10.50 10.57 10.35 10.38 8.5M
2023-05-08 10.78 10.90 10.42 10.53 10.7M
2023-05-05 10.90 10.93 10.73 10.87 5.5M
2023-05-04 11.19 11.29 10.88 10.92 12.7M
2023-04-28 11.22 11.38 11.19 11.34 5.6M
2023-04-27 10.78 11.31 10.76 11.23 9.5M
2023-04-26 10.94 11.02 10.88 10.88 5.6M
2023-04-25 11.20 11.26 10.70 10.92 10.2M
2023-04-24 11.12 11.22 10.98 11.20 6.6M
2023-04-21 11.30 11.44 11.18 11.19 10.2M
2023-04-20 11.48 11.50 11.23 11.29 8.2M
2023-04-19 11.47 11.55 11.28 11.46 10.6M
2023-04-18 11.75 11.76 11.36 11.45 13.3M
2023-04-17 11.80 11.84 11.62 11.71 11.6M
2023-04-14 11.92 11.95 11.75 11.78 10.9M
2023-04-13 12.03 12.08 11.78 11.89 13.3M
2023-04-12 12.03 12.11 11.87 12.00 13.7M
2023-04-11 12.14 12.14 11.94 12.04 12.1M
2023-04-10 12.36 12.41 12.07 12.09 16.9M
2023-04-07 12.57 12.79 12.38 12.43 22.5M
2023-04-06 12.00 13.10 11.86 12.68 42.8M
2023-04-04 12.20 12.32 11.95 12.00 16.3M
2023-04-03 12.20 12.45 11.90 12.27 27.8M
2023-03-31 12.27 12.59 11.83 12.21 40.4M
2023-03-30 11.75 11.88 11.56 11.68 10.9M
2023-03-29 11.83 11.96 11.61 11.63 12.5M
2023-03-28 11.95 12.04 11.74 11.77 9.5M
2023-03-27 12.30 12.43 11.95 11.96 14.2M
2023-03-24 12.22 12.38 12.15 12.35 16.8M
2023-03-23 12.21 12.39 12.01 12.14 19.0M
2023-03-22 12.10 12.25 12.03 12.17 19.1M
2023-03-21 11.83 12.20 11.73 12.17 24.7M
2023-03-20 11.30 11.80 11.26 11.73 18.7M
2023-03-17 11.02 11.54 11.02 11.31 9.6M
2023-03-16 11.28 11.28 10.97 11.02 7.5M
2023-03-15 11.14 11.30 11.14 11.30 6.1M
2023-03-14 11.37 11.48 11.00 11.13 7.3M
2023-03-13 11.46 11.55 11.25 11.37 7.0M
2023-03-10 11.71 11.74 11.48 11.49 5.9M
2023-03-09 11.81 11.81 11.70 11.73 4.1M
2023-03-08 11.70 11.86 11.62 11.81 4.9M
2023-03-07 11.95 11.99 11.75 11.75 6.6M
2023-03-06 11.98 12.10 11.91 11.92 8.4M
2023-03-03 11.85 12.07 11.85 11.95 7.8M
2023-03-02 11.71 12.04 11.68 11.84 10.2M
2023-03-01 11.67 11.73 11.59 11.73 5.6M
2023-02-28 11.56 11.63 11.50 11.63 3.8M
2023-02-27 11.59 11.75 11.44 11.55 11.4M
2023-02-24 11.60 11.67 11.56 11.63 4.6M
2023-02-23 11.80 11.85 11.61 11.68 6.4M
2023-02-22 11.72 11.87 11.71 11.76 4.1M
2023-02-21 11.75 11.87 11.68 11.80 5.9M
2023-02-20 11.58 11.73 11.42 11.71 5.9M
2023-02-17 11.80 11.84 11.61 11.62 8.2M
2023-02-16 11.99 12.29 11.70 11.80 12.9M
2023-02-15 12.12 12.14 11.94 11.96 6.6M
2023-02-14 12.04 12.25 12.04 12.11 9.9M
2023-02-13 12.03 12.14 11.97 12.04 12.2M
2023-02-10 11.71 12.04 11.63 11.98 13.8M
2023-02-09 11.56 11.70 11.50 11.70 5.1M
2023-02-08 11.64 11.72 11.54 11.56 4.6M
2023-02-07 11.68 11.79 11.61 11.68 6.3M
2023-02-06 11.85 11.95 11.67 11.68 8.9M
2023-02-03 11.99 12.08 11.84 11.97 6.5M
2023-02-02 11.82 12.16 11.80 12.06 10.5M
2023-02-01 11.88 11.95 11.77 11.88 8.6M
2023-01-31 11.80 11.96 11.74 11.91 6.4M
2023-01-30 12.22 12.29 11.86 11.91 13.5M
2023-01-20 12.33 12.40 12.04 12.11 14.1M
2023-01-19 11.83 12.40 11.76 12.36 19.9M
2023-01-18 11.77 11.93 11.65 11.87 7.5M
2023-01-17 11.80 11.83 11.67 11.71 5.6M
2023-01-16 11.79 11.93 11.71 11.84 7.4M
2023-01-13 11.78 11.84 11.67 11.79 5.1M
2023-01-12 11.88 11.98 11.69 11.71 8.2M
2023-01-11 11.85 12.21 11.79 11.96 15.1M
2023-01-10 11.70 11.89 11.61 11.84 8.6M
2023-01-09 11.73 11.85 11.70 11.70 6.4M
2023-01-06 11.60 11.87 11.59 11.65 10.6M
2023-01-05 11.60 11.65 11.47 11.57 7.5M
2023-01-04 11.40 11.65 11.34 11.59 10.4M
2023-01-03 11.38 11.48 11.30 11.44 6.8M