Jiangxi Hengda Hi-Tech Co Ltd (002591)

002591
🏛️ 중국 →
5.90
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 7.97 8.45 7.48 7.50 106.2M
2022-12-29 7.13 7.98 7.13 7.98 80.3M
2022-12-28 7.23 7.83 7.16 7.25 85.9M
2022-12-27 6.76 7.47 6.67 7.12 90.0M
2022-12-26 6.52 6.87 6.41 6.79 45.6M
2022-12-23 6.86 6.95 6.54 6.60 53.9M
2022-12-22 6.71 7.14 6.44 7.08 85.1M
2022-12-21 6.85 7.15 6.85 6.85 67.1M
2022-12-20 7.61 7.69 7.61 7.61 13.4M
2022-12-19 7.90 8.47 7.27 8.46 121.6M
2022-12-16 7.40 7.70 7.34 7.70 22.8M
2022-12-15 6.95 7.00 6.92 7.00 18.5M
2022-12-14 6.20 6.40 5.94 6.36 35.2M
2022-12-13 6.28 6.88 6.26 6.44 54.8M
2022-12-12 6.21 6.28 6.16 6.25 7.5M
2022-12-09 6.40 6.48 6.25 6.25 10.5M
2022-12-08 6.36 6.49 6.27 6.42 10.5M
2022-12-07 6.40 6.44 6.35 6.40 6.9M
2022-12-06 6.50 6.53 6.36 6.43 11.1M
2022-12-05 6.48 6.52 6.42 6.50 12.9M
2022-12-02 6.60 6.79 6.47 6.52 21.4M
2022-12-01 6.55 6.65 6.43 6.59 23.9M
2022-11-30 6.41 6.62 6.33 6.50 21.9M
2022-11-29 6.63 6.80 6.40 6.41 27.8M
2022-11-28 6.25 6.62 6.20 6.42 26.0M
2022-11-25 6.36 6.42 6.16 6.25 13.0M
2022-11-24 6.30 6.50 6.23 6.32 23.2M
2022-11-23 6.14 6.27 5.97 6.27 17.3M
2022-11-22 6.25 6.33 6.12 6.14 12.5M
2022-11-21 6.16 6.24 6.10 6.22 7.5M
2022-11-18 6.35 6.40 6.18 6.20 8.8M
2022-11-17 6.30 6.36 6.24 6.36 7.9M
2022-11-16 6.30 6.37 6.24 6.31 8.7M
2022-11-15 6.16 6.35 6.13 6.31 9.8M
2022-11-14 6.23 6.27 6.12 6.18 10.3M
2022-11-11 6.22 6.32 6.15 6.17 14.1M
2022-11-10 6.13 6.27 6.08 6.13 12.3M
2022-11-09 6.07 6.17 6.05 6.11 10.1M
2022-11-08 6.10 6.15 6.02 6.07 10.9M
2022-11-07 6.04 6.15 6.03 6.10 11.2M
2022-11-04 5.90 6.05 5.88 6.03 12.7M
2022-11-03 5.78 5.92 5.75 5.90 12.3M
2022-11-02 5.71 5.92 5.67 5.89 17.0M
2022-11-01 5.54 5.72 5.50 5.71 18.4M
2022-10-31 5.42 5.58 5.36 5.51 27.5M
2022-10-28 6.13 6.13 5.77 5.77 25.2M
2022-10-27 6.36 6.86 6.36 6.41 62.9M
2022-10-26 6.29 6.35 6.13 6.24 15.5M
2022-10-25 6.05 6.20 5.90 6.20 14.2M
2022-10-24 6.10 6.24 5.98 6.04 12.6M
2022-10-21 6.19 6.26 6.12 6.14 10.8M
2022-10-20 6.18 6.38 6.11 6.21 21.8M
2022-10-19 6.23 6.40 6.11 6.25 24.2M
2022-10-18 6.44 6.68 6.17 6.20 34.2M
2022-10-17 6.07 6.31 6.06 6.30 13.8M
2022-10-14 6.00 6.23 6.00 6.16 15.9M
2022-10-13 5.96 6.06 5.90 5.99 11.1M
2022-10-12 5.80 5.99 5.70 5.98 13.3M
2022-10-11 5.68 5.79 5.61 5.78 10.9M
2022-10-10 5.81 5.86 5.63 5.71 10.4M
2022-09-30 5.93 5.97 5.77 5.77 11.2M
2022-09-29 6.06 6.15 5.91 5.94 16.9M
2022-09-28 6.51 6.58 6.04 6.05 26.9M
2022-09-27 6.67 6.76 6.31 6.52 29.8M
2022-09-26 6.62 6.83 6.56 6.67 20.6M
2022-09-23 7.07 7.13 6.55 6.73 31.7M
2022-09-22 7.24 7.31 7.06 7.08 30.9M
2022-09-21 7.17 7.44 7.06 7.29 44.4M
2022-09-20 7.38 7.77 7.35 7.37 83.8M
2022-09-19 6.51 7.21 6.50 7.21 20.9M
2022-09-16 6.66 6.78 6.55 6.55 15.6M
2022-09-15 6.95 6.97 6.55 6.69 23.1M
2022-09-14 6.92 7.09 6.82 6.90 26.0M
2022-09-13 6.78 7.07 6.77 7.02 34.2M
2022-09-09 6.93 6.96 6.67 6.79 20.3M
2022-09-08 6.82 7.05 6.76 6.83 25.8M
2022-09-07 6.85 6.96 6.73 6.86 18.0M
2022-09-06 6.83 6.85 6.65 6.82 13.9M
2022-09-05 6.76 6.89 6.67 6.81 14.4M
2022-09-02 6.60 6.78 6.60 6.71 14.2M
2022-09-01 6.56 6.64 6.50 6.55 9.3M
2022-08-31 6.75 6.75 6.47 6.57 15.9M
2022-08-30 6.77 6.83 6.65 6.72 11.6M
2022-08-29 6.49 6.80 6.46 6.78 16.8M
2022-08-26 6.68 6.83 6.58 6.62 18.2M
2022-08-25 6.81 6.83 6.57 6.69 18.9M
2022-08-24 7.00 7.01 6.73 6.80 24.9M
2022-08-23 7.05 7.09 6.96 7.00 18.9M
2022-08-22 7.22 7.29 6.97 7.02 36.1M
2022-08-19 7.71 7.80 7.24 7.26 49.5M
2022-08-18 7.59 8.30 7.53 7.90 84.5M
2022-08-17 7.31 7.60 7.25 7.56 52.5M
2022-08-16 7.27 7.34 7.20 7.33 26.7M
2022-08-15 7.18 7.25 7.11 7.22 19.9M
2022-08-12 7.25 7.28 7.15 7.16 26.4M
2022-08-11 7.42 7.43 7.18 7.25 39.5M
2022-08-10 7.32 7.49 7.28 7.41 29.5M
2022-08-09 7.60 7.69 7.30 7.37 39.7M
2022-08-08 7.66 7.72 7.55 7.60 31.3M
2022-08-05 7.90 7.92 7.45 7.59 48.5M
2022-08-04 7.81 8.18 7.61 8.08 56.6M
2022-08-03 7.76 8.09 7.67 7.80 56.1M
2022-08-02 8.46 8.48 8.02 8.02 65.4M
2022-08-01 9.26 9.29 8.91 8.91 82.6M
2022-07-29 9.90 10.47 9.90 9.90 115.1M
2022-07-28 12.18 12.42 10.62 11.00 141.4M
2022-07-27 10.26 11.29 10.08 11.29 129.0M
2022-07-26 10.60 11.10 10.05 10.26 107.2M
2022-07-25 10.53 11.17 9.34 11.17 105.7M
2022-07-22 9.60 10.55 9.60 10.15 113.2M
2022-07-21 9.60 10.56 9.38 10.56 139.0M
2022-07-20 10.80 10.88 8.99 9.60 111.6M
2022-07-19 9.99 9.99 9.30 9.99 115.0M
2022-07-18 9.08 9.08 9.08 9.08 8.4M
2022-07-15 7.90 8.25 7.90 8.25 40.9M
2022-07-14 7.37 7.50 7.10 7.50 45.5M
2022-07-13 6.44 6.82 6.44 6.82 75.6M
2022-07-12 6.04 6.20 5.70 6.20 70.0M
2022-07-11 5.24 5.64 5.07 5.64 43.7M
2022-07-08 4.97 5.17 4.97 5.13 8.4M
2022-07-07 4.94 5.00 4.94 4.97 3.4M
2022-07-06 5.01 5.04 4.92 4.95 3.7M
2022-07-05 5.08 5.11 4.91 5.03 6.8M
2022-07-04 5.04 5.09 5.03 5.09 5.0M
2022-07-01 5.06 5.11 5.02 5.04 5.0M
2022-06-30 5.05 5.12 5.05 5.07 5.3M
2022-06-29 5.18 5.20 5.05 5.05 7.2M
2022-06-28 5.08 5.19 5.03 5.17 10.3M
2022-06-27 5.10 5.10 5.05 5.06 5.8M
2022-06-24 5.05 5.09 5.01 5.07 6.3M
2022-06-23 4.99 5.05 4.94 5.05 6.5M
2022-06-22 5.07 5.08 4.98 4.98 5.9M
2022-06-21 5.10 5.12 5.00 5.07 7.3M
2022-06-20 5.06 5.10 5.03 5.09 7.0M
2022-06-17 5.06 5.07 4.97 5.04 9.4M
2022-06-16 5.04 5.12 5.01 5.08 11.6M
2022-06-15 5.10 5.14 5.03 5.04 14.1M
2022-06-14 5.08 5.12 4.96 5.12 14.0M
2022-06-13 5.08 5.16 5.03 5.13 21.0M
2022-06-10 5.28 5.31 5.12 5.20 39.4M
2022-06-09 5.22 5.42 5.22 5.42 13.2M
2022-06-08 4.97 4.99 4.83 4.93 8.4M
2022-06-07 4.99 4.99 4.90 4.97 6.4M
2022-06-06 4.97 4.98 4.87 4.96 8.0M
2022-06-02 4.88 4.98 4.81 4.97 12.0M
2022-06-01 4.89 5.00 4.85 4.90 8.7M
2022-05-31 4.96 4.96 4.82 4.91 8.4M
2022-05-30 4.92 4.95 4.83 4.92 12.4M
2022-05-27 4.92 4.97 4.86 4.91 9.6M
2022-05-26 4.86 4.96 4.84 4.93 12.5M
2022-05-25 4.71 4.93 4.70 4.90 16.9M
2022-05-24 4.95 5.01 4.67 4.68 17.5M
2022-05-23 4.91 5.03 4.91 4.97 15.5M
2022-05-20 4.88 4.97 4.87 4.89 17.3M
2022-05-19 4.82 4.92 4.75 4.90 15.9M
2022-05-18 4.90 5.04 4.86 4.91 22.5M
2022-05-17 4.99 4.99 4.75 4.92 30.2M
2022-05-16 5.18 5.24 4.91 4.98 51.6M
2022-05-13 5.45 5.93 5.45 5.45 77.8M
2022-05-12 7.33 7.33 6.01 6.05 89.7M
2022-05-11 6.30 6.66 5.94 6.66 62.3M
2022-05-10 6.05 6.05 6.05 6.05 11.6M
2022-05-09 5.12 5.50 5.12 5.50 6.8M
2022-05-06 4.77 5.09 4.70 5.00 15.3M
2022-05-05 4.50 4.86 4.48 4.85 15.9M
2022-04-29 4.29 4.73 4.29 4.73 10.2M
2022-04-28 4.28 4.35 4.18 4.30 6.6M
2022-04-27 4.22 4.35 4.06 4.29 9.5M
2022-04-26 4.46 4.55 4.22 4.27 7.0M
2022-04-25 4.87 4.89 4.43 4.43 8.7M
2022-04-22 4.85 4.98 4.75 4.92 5.9M
2022-04-21 5.20 5.22 4.84 4.90 8.9M
2022-04-20 5.20 5.37 5.15 5.22 5.2M
2022-04-19 5.26 5.32 5.18 5.29 4.6M
2022-04-18 5.18 5.30 5.00 5.27 6.2M
2022-04-15 5.39 5.39 5.13 5.17 9.2M
2022-04-14 5.51 5.64 5.41 5.44 6.9M
2022-04-13 5.69 5.75 5.41 5.49 9.7M
2022-04-12 5.65 5.75 5.57 5.72 6.6M
2022-04-11 5.87 5.94 5.55 5.62 9.3M
2022-04-08 6.17 6.19 5.78 5.95 11.4M
2022-04-07 6.32 6.36 6.05 6.13 10.8M
2022-04-06 5.98 6.47 5.90 6.22 17.3M
2022-04-01 6.17 6.18 5.89 5.92 10.9M
2022-03-31 5.98 6.22 5.98 6.21 10.7M
2022-03-30 5.93 6.19 5.91 6.04 8.4M
2022-03-29 6.13 6.19 5.85 5.98 15.1M
2022-03-28 6.35 6.42 6.10 6.24 14.0M
2022-03-25 6.16 6.69 6.10 6.45 22.4M
2022-03-24 6.14 6.35 6.09 6.20 12.1M
2022-03-23 6.32 6.32 6.09 6.16 12.0M
2022-03-22 6.19 6.37 6.06 6.32 17.3M
2022-03-21 6.15 6.28 6.12 6.24 15.0M
2022-03-18 6.11 6.37 6.05 6.26 21.1M
2022-03-17 6.13 6.41 6.06 6.14 27.8M
2022-03-16 5.90 6.49 5.88 6.24 36.9M
2022-03-15 5.82 6.20 5.76 5.90 25.2M
2022-03-14 5.85 5.96 5.81 5.86 9.2M
2022-03-11 5.70 5.86 5.58 5.85 6.0M
2022-03-10 5.74 5.87 5.72 5.75 5.9M
2022-03-09 5.68 5.76 5.31 5.70 7.5M
2022-03-08 5.86 5.89 5.61 5.64 6.6M
2022-03-07 5.75 5.96 5.73 5.86 6.4M
2022-03-04 5.87 5.89 5.72 5.78 4.3M
2022-03-03 5.93 5.98 5.85 5.87 4.7M
2022-03-02 5.81 5.95 5.79 5.92 5.8M
2022-03-01 5.80 5.84 5.77 5.83 4.1M
2022-02-28 5.85 5.88 5.70 5.79 5.3M
2022-02-25 5.81 5.92 5.81 5.84 5.5M
2022-02-24 5.87 6.03 5.70 5.78 10.9M
2022-02-23 5.91 5.97 5.78 5.90 8.2M
2022-02-22 6.01 6.04 5.85 5.91 10.8M
2022-02-21 5.82 6.01 5.75 5.97 15.3M
2022-02-18 5.72 5.93 5.67 5.81 16.0M
2022-02-17 5.90 5.94 5.72 5.74 25.2M
2022-02-16 6.22 6.70 5.99 6.07 41.5M
2022-02-15 5.58 6.09 5.56 6.09 5.6M
2022-02-14 5.42 5.63 5.40 5.54 4.9M
2022-02-11 5.54 5.60 5.41 5.43 3.7M
2022-02-10 5.64 5.64 5.52 5.57 2.7M
2022-02-09 5.57 5.60 5.50 5.59 2.8M
2022-02-08 5.47 5.57 5.42 5.55 4.3M
2022-02-07 5.34 5.47 5.27 5.45 4.5M
2022-01-28 5.07 5.34 5.07 5.26 2.9M
2022-01-27 5.26 5.29 5.05 5.06 2.9M
2022-01-26 5.33 5.35 5.19 5.27 1.9M
2022-01-25 5.50 5.58 5.22 5.22 3.9M
2022-01-24 5.55 5.62 5.44 5.52 2.5M
2022-01-21 5.50 5.62 5.42 5.56 3.2M
2022-01-20 5.72 5.76 5.49 5.49 4.3M
2022-01-19 5.59 5.79 5.59 5.74 4.2M
2022-01-18 5.87 5.88 5.61 5.64 4.6M
2022-01-17 5.71 5.88 5.71 5.81 4.8M
2022-01-14 5.81 5.88 5.68 5.69 3.6M
2022-01-13 5.80 5.89 5.78 5.83 4.5M
2022-01-12 5.79 5.87 5.71 5.81 3.5M
2022-01-11 5.73 5.81 5.70 5.73 3.4M
2022-01-10 5.62 5.74 5.55 5.73 2.9M
2022-01-07 5.77 5.86 5.58 5.60 4.6M
2022-01-06 5.81 5.83 5.70 5.77 3.6M
2022-01-05 5.84 6.00 5.70 5.76 4.8M
2022-01-04 5.71 5.92 5.68 5.86 6.9M