Henan Shijia Photons Technology Co Ltd (688313)

688313
🏛️ 중국 →
71.85
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 12.33 12.81 12.32 12.71 9.5M
2023-12-28 12.11 12.53 12.00 12.39 8.8M
2023-12-27 11.75 12.18 11.75 12.11 5.3M
2023-12-26 12.22 12.22 11.72 11.91 6.4M
2023-12-25 12.12 12.34 12.00 12.22 6.5M
2023-12-22 12.53 12.65 12.00 12.08 8.7M
2023-12-21 12.27 12.76 11.96 12.60 9.7M
2023-12-20 12.80 12.95 12.28 12.30 9.2M
2023-12-19 12.87 13.04 12.65 12.81 7.8M
2023-12-18 13.18 13.20 12.75 12.87 10.4M
2023-12-15 13.78 13.81 13.20 13.22 11.5M
2023-12-14 13.91 14.11 13.68 13.76 8.1M
2023-12-13 14.10 14.20 13.80 13.86 9.2M
2023-12-12 14.28 14.51 13.99 14.10 15.0M
2023-12-11 13.88 14.30 13.71 14.25 24.3M
2023-12-08 13.01 14.26 13.01 14.08 31.2M
2023-12-07 12.75 13.40 12.70 13.00 16.3M
2023-12-06 12.85 13.02 12.66 12.75 10.0M
2023-12-05 13.33 13.53 12.94 12.94 9.9M
2023-12-04 13.79 13.90 13.46 13.47 17.5M
2023-12-01 13.18 13.84 13.02 13.66 19.1M
2023-11-30 13.30 13.48 12.98 13.40 7.0M
2023-11-29 13.33 13.51 13.19 13.28 6.9M
2023-11-28 13.40 13.58 13.24 13.37 9.3M
2023-11-27 13.02 13.50 13.00 13.33 10.0M
2023-11-24 13.69 13.71 13.05 13.11 10.4M
2023-11-23 13.62 13.74 13.30 13.64 10.8M
2023-11-22 14.25 14.27 13.52 13.59 17.3M
2023-11-21 14.57 14.78 14.21 14.27 13.1M
2023-11-20 14.55 14.76 14.31 14.47 13.5M
2023-11-17 14.47 14.70 14.05 14.67 20.8M
2023-11-16 14.52 14.91 14.40 14.55 11.7M
2023-11-15 14.80 15.24 14.49 14.66 15.6M
2023-11-14 14.60 14.82 14.40 14.62 12.5M
2023-11-13 14.60 14.95 14.50 14.60 11.6M
2023-11-10 14.54 14.79 14.25 14.45 12.5M
2023-11-09 14.60 15.12 14.49 14.64 16.0M
2023-11-08 14.83 14.95 14.39 14.64 18.3M
2023-11-07 13.75 15.24 13.69 15.03 30.5M
2023-11-06 13.64 14.14 13.62 13.99 21.1M
2023-11-03 13.03 13.60 12.92 13.43 19.3M
2023-11-02 13.19 13.70 12.85 12.93 18.4M
2023-11-01 12.87 13.36 12.80 13.13 14.9M
2023-10-31 13.06 13.20 12.66 12.98 20.8M
2023-10-30 12.49 13.35 12.13 13.33 22.8M
2023-10-27 12.68 13.02 12.35 12.54 22.2M
2023-10-26 11.75 12.55 11.70 12.41 21.8M
2023-10-25 11.66 12.18 11.60 11.90 9.6M
2023-10-24 11.62 11.87 11.47 11.69 12.5M
2023-10-23 11.85 12.05 11.36 11.62 14.8M
2023-10-20 12.55 12.83 11.88 11.99 11.4M
2023-10-19 12.80 13.03 12.60 12.68 9.1M
2023-10-18 13.14 13.15 12.50 12.80 13.1M
2023-10-17 13.21 13.56 12.83 13.20 11.8M
2023-10-16 13.56 13.65 13.03 13.20 13.0M
2023-10-13 13.45 14.00 13.36 13.52 13.3M
2023-10-12 13.77 13.88 13.38 13.52 10.9M
2023-10-11 13.74 13.93 13.50 13.70 13.7M
2023-10-10 13.41 13.90 13.38 13.62 12.6M
2023-10-09 13.69 13.99 13.35 13.43 14.0M
2023-09-28 13.60 13.93 13.49 13.80 16.5M
2023-09-27 13.83 13.85 13.41 13.57 16.3M
2023-09-26 13.27 14.25 13.25 13.61 30.8M
2023-09-25 13.23 13.45 13.08 13.22 17.7M
2023-09-22 11.85 13.70 11.85 13.43 30.6M
2023-09-21 11.85 12.21 11.85 11.98 8.0M
2023-09-20 12.02 12.42 11.90 11.96 9.3M
2023-09-19 12.42 12.56 11.94 12.02 9.4M
2023-09-18 12.71 12.77 12.40 12.48 8.9M
2023-09-15 13.03 13.08 12.61 12.71 12.7M
2023-09-14 13.23 13.37 12.93 13.03 10.5M
2023-09-13 13.68 13.68 12.97 13.18 18.0M
2023-09-12 13.44 14.08 13.35 13.72 25.0M
2023-09-11 13.14 13.73 13.01 13.46 18.8M
2023-09-08 12.85 13.25 12.77 13.16 12.8M
2023-09-07 13.39 13.40 12.86 12.97 16.3M
2023-09-06 12.78 13.52 12.73 13.44 26.4M
2023-09-05 12.86 13.17 12.77 12.88 12.6M
2023-09-04 12.78 12.93 12.52 12.84 10.6M
2023-09-01 12.99 13.00 12.59 12.75 8.8M
2023-08-31 12.78 13.26 12.68 12.95 16.0M
2023-08-30 12.48 13.05 12.48 12.85 15.4M
2023-08-29 11.75 12.50 11.75 12.41 15.7M
2023-08-28 12.60 12.62 11.70 11.76 13.0M
2023-08-25 12.28 12.28 11.61 11.79 17.9M
2023-08-24 12.59 12.61 12.33 12.37 11.3M
2023-08-23 12.66 12.72 12.30 12.32 10.5M
2023-08-22 12.72 12.86 12.35 12.84 13.6M
2023-08-21 12.60 12.97 12.51 12.53 12.2M
2023-08-18 13.11 13.24 12.63 12.64 11.7M
2023-08-17 12.69 13.13 12.60 12.96 9.9M
2023-08-16 12.83 12.98 12.69 12.74 11.4M
2023-08-15 13.36 13.64 12.86 12.93 14.3M
2023-08-14 12.99 13.33 12.83 13.22 14.1M
2023-08-11 13.63 13.74 13.14 13.15 13.3M
2023-08-10 13.50 13.75 13.30 13.48 13.1M
2023-08-09 14.13 14.21 13.52 13.64 24.8M
2023-08-08 14.45 15.33 14.20 14.30 34.8M
2023-08-07 14.97 15.78 14.51 14.51 46.4M
2023-08-04 13.55 14.08 13.48 13.93 16.3M
2023-08-03 13.54 13.88 13.33 13.59 13.4M
2023-08-02 13.34 13.72 13.30 13.56 16.0M
2023-08-01 13.39 13.56 12.98 13.32 15.5M
2023-07-31 13.49 13.68 13.22 13.35 14.4M
2023-07-28 13.61 13.70 13.32 13.50 10.6M
2023-07-27 13.81 13.92 13.55 13.60 10.8M
2023-07-26 14.42 14.51 13.86 13.90 14.6M
2023-07-25 14.74 14.85 14.40 14.48 13.8M
2023-07-24 14.53 14.99 14.31 14.59 12.2M
2023-07-21 14.44 14.68 14.18 14.30 9.4M
2023-07-20 15.35 15.35 14.55 14.63 16.9M
2023-07-19 15.54 15.64 15.24 15.33 9.1M
2023-07-18 15.58 16.01 15.37 15.47 13.3M
2023-07-17 15.61 15.88 15.44 15.63 13.2M
2023-07-14 15.76 15.92 15.48 15.57 19.5M
2023-07-13 15.40 15.77 15.18 15.63 19.2M
2023-07-12 16.26 16.37 15.20 15.32 25.6M
2023-07-11 16.28 16.59 16.02 16.30 18.0M
2023-07-10 16.60 16.73 16.08 16.25 13.7M
2023-07-07 16.59 16.71 16.08 16.57 25.2M
2023-07-06 16.65 17.15 16.30 16.83 24.3M
2023-07-05 16.62 17.08 16.50 16.54 27.5M
2023-07-04 17.03 17.49 16.63 16.88 29.1M
2023-07-03 17.50 17.67 16.58 17.16 27.7M
2023-06-30 16.84 18.10 16.47 17.55 43.5M
2023-06-29 16.85 17.29 16.64 17.11 24.9M
2023-06-28 18.10 18.27 16.10 16.78 36.9M
2023-06-27 18.44 18.80 17.80 18.22 34.5M
2023-06-26 19.30 19.59 18.30 18.55 40.4M
2023-06-21 20.43 20.53 19.39 19.60 44.1M
2023-06-20 20.11 20.75 19.82 20.43 55.6M
2023-06-19 19.90 21.34 19.38 20.85 76.5M
2023-06-16 19.25 20.30 18.77 19.66 75.2M
2023-06-15 17.91 20.20 17.67 19.25 110.0M
2023-06-14 15.44 18.18 15.44 18.18 97.5M
2023-06-13 14.79 15.48 14.51 15.15 28.3M
2023-06-12 15.10 15.53 14.90 14.92 31.7M
2023-06-09 14.53 15.30 14.39 15.06 36.0M
2023-06-08 14.38 14.93 14.06 14.52 32.7M
2023-06-07 13.47 15.15 13.47 14.52 47.8M
2023-06-06 13.79 13.89 13.21 13.28 16.6M
2023-06-05 13.76 14.08 13.65 13.75 19.2M
2023-06-02 13.97 14.07 13.57 13.57 17.8M
2023-06-01 13.71 14.14 13.69 13.84 20.0M
2023-05-31 13.88 13.99 13.56 13.93 25.6M
2023-05-30 13.43 14.18 13.32 14.14 31.7M
2023-05-29 13.39 14.08 13.20 13.53 28.5M
2023-05-26 12.93 13.52 12.84 13.30 23.1M
2023-05-25 13.18 13.59 12.45 12.94 24.0M
2023-05-24 12.47 13.27 12.38 12.94 24.8M
2023-05-23 12.66 12.98 12.35 12.56 14.6M
2023-05-22 13.00 13.01 12.45 12.67 16.3M
2023-05-19 13.18 13.48 12.90 13.02 23.5M
2023-05-18 12.90 13.68 12.65 13.36 38.7M
2023-05-17 12.00 13.48 11.94 12.84 35.9M
2023-05-16 11.87 12.25 11.50 11.96 20.9M
2023-05-15 11.81 11.95 11.47 11.90 11.0M
2023-05-12 11.98 12.26 11.82 11.82 13.4M
2023-05-11 11.99 12.18 11.81 11.97 11.5M
2023-05-10 12.21 12.57 11.89 12.05 14.7M
2023-05-09 12.60 12.94 12.28 12.29 16.2M
2023-05-08 12.86 13.15 12.50 12.73 15.8M
2023-05-05 12.89 13.13 12.52 12.82 17.6M
2023-05-04 13.83 14.01 12.66 12.88 27.4M
2023-04-28 13.53 14.24 13.53 13.83 20.7M
2023-04-27 13.75 14.17 13.39 13.65 20.2M
2023-04-26 14.48 14.94 13.48 13.81 33.2M
2023-04-25 14.98 15.33 14.20 14.66 34.6M
2023-04-24 15.78 15.79 14.50 15.25 50.3M
2023-04-21 17.65 18.46 16.99 17.36 52.9M
2023-04-20 16.88 17.57 16.88 17.36 38.2M
2023-04-19 16.75 17.60 16.57 16.94 44.3M
2023-04-18 16.16 17.17 15.81 16.71 42.9M
2023-04-17 16.08 16.38 15.77 15.98 21.3M
2023-04-14 16.47 16.77 15.59 16.27 35.5M
2023-04-13 17.75 18.25 16.23 16.45 42.4M
2023-04-12 17.20 18.68 17.06 17.95 51.9M
2023-04-11 16.71 17.65 16.02 17.65 51.1M
2023-04-10 17.20 18.79 16.66 16.79 61.3M
2023-04-07 16.91 17.57 16.31 17.50 50.3M
2023-04-06 15.28 18.28 15.27 16.91 72.6M
2023-04-04 15.56 17.00 15.45 15.75 58.5M
2023-04-03 14.78 15.88 14.54 15.66 55.2M
2023-03-31 14.09 15.06 13.91 14.70 40.7M
2023-03-30 14.26 14.66 13.87 14.20 46.1M
2023-03-29 12.70 15.24 12.64 14.61 71.7M
2023-03-28 13.39 13.39 12.62 12.70 20.9M
2023-03-27 13.22 13.53 12.99 13.32 27.6M
2023-03-24 13.49 13.59 12.98 13.21 30.1M
2023-03-23 12.98 13.50 12.91 13.50 45.0M
2023-03-22 12.35 13.12 12.18 13.03 35.5M
2023-03-21 12.20 12.28 11.95 12.24 12.1M
2023-03-20 12.20 12.42 11.98 12.12 19.4M
2023-03-17 11.77 12.16 11.68 12.01 13.8M
2023-03-16 11.81 12.06 11.56 11.61 10.5M
2023-03-15 12.16 12.38 11.85 11.86 12.6M
2023-03-14 12.06 12.22 11.90 12.11 12.8M
2023-03-13 11.92 12.10 11.82 12.10 10.9M
2023-03-10 11.89 12.15 11.79 11.95 9.7M
2023-03-09 11.86 12.20 11.65 11.97 9.6M
2023-03-08 11.26 11.90 11.23 11.86 13.9M
2023-03-07 11.82 11.90 11.26 11.27 16.0M
2023-03-06 12.09 12.18 11.85 11.90 11.2M
2023-03-03 12.23 12.34 11.85 12.04 16.1M
2023-03-02 12.28 12.56 12.20 12.35 22.5M
2023-03-01 11.63 12.22 11.55 12.12 20.7M
2023-02-28 11.54 11.78 11.43 11.63 9.5M
2023-02-27 11.55 11.74 11.29 11.37 9.2M
2023-02-24 11.46 11.79 11.44 11.59 11.9M
2023-02-23 11.53 11.79 11.35 11.42 9.0M
2023-02-22 11.38 11.60 11.31 11.54 7.8M
2023-02-21 11.54 11.75 11.37 11.54 9.6M
2023-02-20 11.27 11.71 11.20 11.61 12.5M
2023-02-17 11.74 11.92 11.35 11.38 13.7M
2023-02-16 12.14 12.25 11.59 11.74 24.9M
2023-02-15 12.08 12.58 11.82 12.35 23.9M
2023-02-14 12.10 12.80 12.01 12.08 29.6M
2023-02-13 12.55 12.55 11.80 12.15 28.8M
2023-02-10 11.90 12.41 11.82 12.24 33.1M
2023-02-09 11.00 12.10 10.83 11.95 31.0M
2023-02-08 11.50 11.75 11.09 11.20 23.2M
2023-02-07 10.91 11.48 10.82 11.29 23.5M
2023-02-06 10.84 11.14 10.68 10.95 12.3M
2023-02-03 10.60 10.88 10.52 10.79 8.4M
2023-02-02 10.50 10.83 10.43 10.58 9.3M
2023-02-01 10.09 10.45 10.09 10.44 8.4M
2023-01-31 10.20 10.23 9.97 10.03 7.0M
2023-01-30 10.21 10.30 10.16 10.25 5.8M
2023-01-20 10.20 10.25 10.04 10.13 5.6M
2023-01-19 9.88 10.21 9.88 10.20 4.9M
2023-01-18 9.82 10.02 9.76 9.96 4.5M
2023-01-17 9.81 9.92 9.73 9.83 3.9M
2023-01-16 9.61 9.82 9.56 9.78 5.0M
2023-01-13 9.62 9.65 9.45 9.59 4.5M
2023-01-12 9.50 9.68 9.48 9.64 3.4M
2023-01-11 9.65 9.85 9.52 9.53 4.8M
2023-01-10 9.61 9.73 9.56 9.69 3.7M
2023-01-09 9.60 9.74 9.52 9.60 4.7M
2023-01-06 9.54 9.65 9.51 9.55 3.8M
2023-01-05 9.53 9.64 9.46 9.58 3.8M
2023-01-04 9.57 9.65 9.40 9.53 4.2M
2023-01-03 9.06 9.54 9.02 9.50 7.0M