Henan Yicheng New Energy Co Ltd (300080)

300080
🏛️ 중국 →
4.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.78 5.90 5.75 5.82 8.0M
2021-12-30 5.88 5.89 5.75 5.78 9.4M
2021-12-29 5.70 5.88 5.68 5.82 9.7M
2021-12-28 5.67 5.75 5.63 5.73 5.5M
2021-12-27 5.60 5.70 5.58 5.64 6.7M
2021-12-24 5.85 5.87 5.61 5.61 13.3M
2021-12-23 5.91 5.91 5.82 5.84 8.7M
2021-12-22 5.90 6.00 5.88 5.90 9.8M
2021-12-21 5.82 5.93 5.80 5.92 12.1M
2021-12-20 6.16 6.16 5.90 5.91 19.0M
2021-12-17 6.11 6.34 6.08 6.14 27.1M
2021-12-16 6.04 6.15 5.99 6.11 17.9M
2021-12-15 5.89 6.07 5.85 5.98 17.6M
2021-12-14 5.83 5.91 5.79 5.86 9.8M
2021-12-13 5.89 5.94 5.79 5.84 14.4M
2021-12-10 5.96 6.03 5.91 5.92 11.7M
2021-12-09 6.06 6.07 5.94 5.99 12.7M
2021-12-08 5.96 6.09 5.95 6.02 13.9M
2021-12-07 6.13 6.18 5.90 5.95 21.1M
2021-12-06 6.34 6.44 6.12 6.17 29.0M
2021-12-03 6.10 6.67 6.01 6.37 46.9M
2021-12-02 6.27 6.27 6.05 6.07 22.0M
2021-12-01 6.30 6.41 6.17 6.27 22.7M
2021-11-30 6.23 6.43 6.16 6.26 32.2M
2021-11-29 5.95 6.28 5.89 6.25 30.8M
2021-11-26 6.05 6.15 5.99 6.07 19.0M
2021-11-25 6.11 6.13 6.02 6.02 17.8M
2021-11-24 6.00 6.26 5.95 6.14 31.1M
2021-11-23 6.05 6.35 6.02 6.05 39.9M
2021-11-22 5.93 6.02 5.88 5.97 19.6M
2021-11-19 5.83 5.99 5.76 5.94 23.2M
2021-11-18 5.86 6.02 5.80 5.87 28.3M
2021-11-17 5.55 5.93 5.55 5.90 34.6M
2021-11-16 5.74 5.74 5.57 5.57 13.2M
2021-11-15 5.69 5.75 5.61 5.72 13.6M
2021-11-12 5.66 5.74 5.63 5.69 14.3M
2021-11-11 5.62 5.68 5.58 5.62 13.1M
2021-11-10 5.58 5.65 5.51 5.64 14.4M
2021-11-09 5.78 5.93 5.65 5.69 23.9M
2021-11-08 5.41 5.68 5.23 5.64 22.5M
2021-11-05 5.60 5.63 5.42 5.46 16.5M
2021-11-04 5.51 5.70 5.50 5.63 16.1M
2021-11-03 5.48 5.61 5.45 5.53 13.3M
2021-11-02 5.64 5.76 5.41 5.48 16.8M
2021-11-01 5.52 5.77 5.51 5.69 15.6M
2021-10-29 5.42 5.62 5.42 5.61 17.2M
2021-10-28 5.90 5.99 5.42 5.42 34.1M
2021-10-27 6.15 6.32 5.90 5.96 47.7M
2021-10-26 6.39 6.73 6.33 6.48 47.2M
2021-10-25 6.10 6.34 6.00 6.23 21.0M
2021-10-22 6.31 6.36 6.06 6.08 22.5M
2021-10-21 6.20 6.39 6.16 6.39 26.1M
2021-10-20 6.20 6.40 6.06 6.23 22.8M
2021-10-19 6.15 6.44 6.12 6.30 24.1M
2021-10-18 6.07 6.25 6.00 6.20 16.4M
2021-10-15 6.05 6.27 5.93 6.14 22.2M
2021-10-14 6.02 6.15 5.96 6.08 14.3M
2021-10-13 5.97 6.04 5.84 6.03 15.5M
2021-10-12 6.29 6.31 5.89 6.03 28.6M
2021-10-11 6.59 6.62 6.19 6.25 27.8M
2021-10-08 6.70 6.74 6.48 6.60 26.5M
2021-09-30 6.37 6.66 6.37 6.59 32.6M
2021-09-29 6.49 6.83 6.40 6.40 51.1M
2021-09-28 6.37 6.49 6.20 6.40 32.1M
2021-09-27 6.82 6.88 6.22 6.36 44.0M
2021-09-24 7.04 7.08 6.74 6.76 44.9M
2021-09-23 7.29 7.36 7.02 7.02 65.5M
2021-09-22 7.53 7.68 7.19 7.41 71.0M
2021-09-17 7.68 7.99 7.11 7.31 96.4M
2021-09-16 7.60 8.25 7.48 7.78 163.2M
2021-09-15 6.33 7.56 6.28 7.56 112.2M
2021-09-14 6.07 6.44 5.99 6.30 52.4M
2021-09-13 6.00 6.10 5.93 6.09 19.7M
2021-09-10 6.08 6.10 5.92 6.02 21.3M
2021-09-09 6.26 6.30 6.04 6.09 30.5M
2021-09-08 6.18 6.47 6.12 6.28 38.5M
2021-09-07 6.20 6.25 6.07 6.17 26.8M
2021-09-06 6.53 6.54 6.11 6.16 29.4M
2021-09-03 6.40 6.60 6.21 6.31 35.2M
2021-09-02 5.88 6.44 5.88 6.40 45.9M
2021-09-01 6.35 6.38 5.88 5.94 34.2M
2021-08-31 6.45 6.46 6.24 6.29 29.9M
2021-08-30 6.09 6.54 6.09 6.48 46.6M
2021-08-27 6.27 6.27 5.86 6.11 39.3M
2021-08-26 6.15 6.44 6.07 6.37 41.0M
2021-08-25 6.20 6.25 6.06 6.17 26.0M
2021-08-24 6.12 6.34 6.02 6.28 40.5M
2021-08-23 5.92 6.16 5.92 6.15 27.1M
2021-08-20 5.73 5.83 5.58 5.83 17.5M
2021-08-19 5.90 5.95 5.71 5.85 17.1M
2021-08-18 5.92 6.00 5.86 5.95 21.0M
2021-08-17 6.19 6.27 5.88 5.92 31.8M
2021-08-16 6.64 6.72 6.22 6.25 40.4M
2021-08-13 6.26 6.88 6.23 6.64 47.9M
2021-08-12 6.46 6.46 6.28 6.31 25.3M
2021-08-11 6.11 6.56 6.07 6.48 38.7M
2021-08-10 6.08 6.35 6.04 6.18 26.5M
2021-08-09 6.21 6.26 6.01 6.09 24.4M
2021-08-06 6.36 6.43 6.18 6.26 39.8M
2021-08-05 6.15 6.64 6.12 6.37 69.1M
2021-08-04 5.77 6.25 5.76 6.05 47.7M
2021-08-03 5.91 6.08 5.72 5.78 28.3M
2021-08-02 5.89 5.97 5.76 5.90 28.8M
2021-07-30 5.61 5.93 5.58 5.86 35.6M
2021-07-29 5.24 5.70 5.24 5.64 36.8M
2021-07-28 5.43 5.50 5.10 5.17 23.9M
2021-07-27 5.80 5.93 5.44 5.44 34.9M
2021-07-26 5.80 5.98 5.69 5.82 30.0M
2021-07-23 5.98 6.14 5.78 5.85 43.1M
2021-07-22 5.77 6.12 5.77 6.06 47.9M
2021-07-21 5.80 5.87 5.73 5.80 39.0M
2021-07-20 5.60 6.03 5.54 5.93 52.9M
2021-07-19 5.44 5.73 5.35 5.64 30.4M
2021-07-16 5.62 5.71 5.46 5.50 22.8M
2021-07-15 5.58 5.72 5.44 5.55 21.9M
2021-07-14 5.60 5.82 5.46 5.62 29.2M
2021-07-13 5.57 5.80 5.46 5.61 29.9M
2021-07-12 5.76 5.78 5.55 5.60 29.1M
2021-07-09 5.50 5.74 5.44 5.68 36.4M
2021-07-08 5.48 5.66 5.40 5.48 30.0M
2021-07-07 5.20 5.56 5.14 5.48 36.1M
2021-07-06 5.26 5.30 5.11 5.22 19.2M
2021-07-05 4.95 5.30 4.94 5.26 28.6M
2021-07-02 4.90 5.03 4.88 4.95 13.1M
2021-07-01 5.20 5.23 4.90 4.93 23.6M
2021-06-30 5.14 5.28 5.07 5.24 22.8M
2021-06-29 5.26 5.33 5.10 5.17 36.3M
2021-06-28 5.80 5.80 5.38 5.45 39.6M
2021-06-25 5.43 5.65 5.28 5.34 36.4M
2021-06-24 5.25 5.64 5.23 5.48 47.5M
2021-06-23 5.30 5.36 5.16 5.19 20.3M
2021-06-22 5.33 5.48 5.20 5.37 23.3M
2021-06-21 5.35 5.39 5.24 5.29 20.9M
2021-06-18 5.09 5.36 5.03 5.35 31.1M
2021-06-17 5.11 5.17 5.04 5.12 17.3M
2021-06-16 5.15 5.28 5.02 5.19 30.6M
2021-06-15 5.06 5.06 4.91 5.05 18.6M
2021-06-11 4.99 5.25 4.95 5.08 31.2M
2021-06-10 4.95 5.02 4.88 5.00 21.1M
2021-06-09 4.91 5.03 4.83 4.95 13.6M
2021-06-08 4.96 5.04 4.86 4.90 14.2M
2021-06-07 4.89 5.01 4.87 4.97 14.4M
2021-06-04 4.82 4.96 4.78 4.89 11.7M
2021-06-03 4.91 4.98 4.82 4.83 13.0M
2021-06-02 4.89 5.05 4.85 4.94 14.5M
2021-06-01 4.85 4.99 4.85 4.90 12.9M
2021-05-31 4.83 4.88 4.71 4.85 11.2M
2021-05-28 4.80 4.94 4.78 4.87 15.1M
2021-05-27 4.78 4.84 4.77 4.77 7.7M
2021-05-26 4.81 4.87 4.78 4.81 9.6M
2021-05-25 4.82 4.86 4.68 4.77 7.8M
2021-05-24 4.81 4.87 4.75 4.80 7.3M
2021-05-21 4.73 4.86 4.72 4.79 9.5M
2021-05-20 4.67 4.75 4.63 4.74 7.3M
2021-05-19 4.66 4.68 4.60 4.65 4.5M
2021-05-18 4.68 4.74 4.62 4.67 4.5M
2021-05-17 4.77 4.77 4.68 4.69 6.0M
2021-05-14 4.69 4.77 4.68 4.77 7.0M
2021-05-13 4.73 4.76 4.67 4.69 5.7M
2021-05-12 4.70 4.77 4.66 4.77 6.0M
2021-05-11 4.83 4.85 4.68 4.75 9.3M
2021-05-10 4.73 4.83 4.62 4.83 11.7M
2021-05-07 4.61 4.88 4.60 4.73 11.8M
2021-05-06 4.50 4.65 4.49 4.58 4.3M
2021-04-30 4.58 4.63 4.53 4.56 4.9M
2021-04-29 4.52 4.63 4.51 4.61 4.9M
2021-04-28 4.46 4.59 4.46 4.55 4.0M
2021-04-27 4.60 4.60 4.49 4.49 8.1M
2021-04-26 4.64 4.70 4.59 4.62 6.0M
2021-04-23 4.84 4.84 4.61 4.66 9.7M
2021-04-22 4.77 4.88 4.76 4.82 7.2M
2021-04-21 4.85 4.85 4.71 4.75 6.3M
2021-04-20 4.86 4.94 4.78 4.86 12.4M
2021-04-19 4.75 4.90 4.74 4.85 10.2M
2021-04-16 4.73 4.78 4.68 4.77 7.7M
2021-04-15 4.73 4.74 4.66 4.68 9.2M
2021-04-14 4.65 4.88 4.65 4.78 14.5M
2021-04-13 4.81 4.85 4.64 4.69 13.9M
2021-04-12 4.97 5.00 4.79 4.81 20.4M
2021-04-09 5.01 5.14 4.88 5.01 36.2M
2021-04-08 4.66 5.53 4.66 5.18 57.1M
2021-04-07 4.56 4.64 4.55 4.61 5.2M
2021-04-06 4.49 4.60 4.48 4.59 6.7M
2021-04-02 4.50 4.53 4.46 4.47 7.3M
2021-04-01 4.48 4.55 4.45 4.54 6.0M
2021-03-31 4.65 4.68 4.49 4.52 11.1M
2021-03-30 4.90 4.92 4.62 4.68 18.9M
2021-03-29 4.82 5.06 4.81 5.03 15.4M
2021-03-26 4.77 4.87 4.73 4.82 6.9M
2021-03-25 4.86 4.92 4.75 4.76 7.8M
2021-03-24 4.83 4.92 4.81 4.86 8.1M
2021-03-23 5.13 5.17 4.88 4.88 16.3M
2021-03-22 5.13 5.24 5.11 5.15 14.1M
2021-03-19 5.22 5.27 5.11 5.15 19.6M
2021-03-18 5.27 5.43 5.13 5.35 32.5M
2021-03-17 5.02 5.58 4.97 5.32 35.9M
2021-03-16 5.10 5.17 4.94 5.04 19.1M
2021-03-15 4.81 5.08 4.78 5.04 19.9M
2021-03-12 4.84 4.94 4.75 4.82 9.0M
2021-03-11 4.75 4.91 4.64 4.84 11.9M
2021-03-10 4.91 4.94 4.68 4.72 11.8M
2021-03-09 4.95 5.13 4.64 4.90 20.5M
2021-03-08 4.90 5.10 4.89 5.02 20.1M
2021-03-05 4.82 5.07 4.82 4.90 14.1M
2021-03-04 4.90 5.03 4.83 4.89 20.4M
2021-03-03 4.65 5.17 4.59 5.01 28.5M
2021-03-02 4.73 4.75 4.58 4.62 8.2M
2021-03-01 4.66 4.73 4.61 4.71 8.7M
2021-02-26 4.56 4.65 4.54 4.61 6.7M
2021-02-25 4.88 4.96 4.61 4.62 13.0M
2021-02-24 4.61 4.78 4.61 4.74 12.1M
2021-02-23 4.67 4.76 4.57 4.64 10.1M
2021-02-22 4.62 4.83 4.62 4.67 14.0M
2021-02-19 4.43 4.63 4.41 4.61 11.0M
2021-02-18 4.34 4.48 4.30 4.44 9.1M
2021-02-10 4.32 4.38 4.26 4.27 7.2M
2021-02-09 4.23 4.36 4.23 4.32 6.4M
2021-02-08 4.23 4.28 4.15 4.23 6.2M
2021-02-05 4.27 4.45 4.22 4.22 7.0M
2021-02-04 4.34 4.39 4.20 4.27 8.5M
2021-02-03 4.45 4.45 4.33 4.35 8.8M
2021-02-02 4.48 4.57 4.35 4.45 9.7M
2021-02-01 4.60 4.69 4.43 4.47 12.2M
2021-01-29 4.81 4.88 4.57 4.66 14.3M
2021-01-28 4.92 5.04 4.82 4.83 13.3M
2021-01-27 4.96 5.05 4.86 5.04 12.3M
2021-01-26 5.06 5.22 5.02 5.03 15.2M
2021-01-25 4.91 5.29 4.88 5.15 24.2M
2021-01-22 5.06 5.15 4.94 4.95 13.9M
2021-01-21 5.07 5.17 5.03 5.09 14.8M
2021-01-20 5.03 5.33 4.96 5.14 17.3M
2021-01-19 5.00 5.15 4.97 5.05 14.1M
2021-01-18 4.96 5.09 4.93 5.00 12.6M
2021-01-15 4.79 5.02 4.79 4.92 12.8M
2021-01-14 4.85 4.90 4.71 4.81 12.9M
2021-01-13 5.09 5.15 4.83 4.86 21.5M
2021-01-12 5.04 5.20 5.01 5.12 15.7M
2021-01-11 5.49 5.53 5.02 5.08 29.8M
2021-01-08 5.46 5.58 5.20 5.48 25.8M
2021-01-07 5.88 5.92 5.63 5.65 25.8M
2021-01-06 6.10 6.14 5.72 5.88 32.8M
2021-01-05 6.24 6.27 5.95 6.13 38.9M
2021-01-04 6.11 6.46 6.06 6.28 42.1M