Hes Technology Group (002963)

002963
🏛️ 중국 →
13.27
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
2022-12-30 13.67 14.02 13.62 13.75 0.8M
2022-12-29 14.00 14.07 13.35 13.54 0.7M
2022-12-28 13.96 14.19 13.70 13.96 1.4M
2022-12-27 13.46 14.00 13.37 13.92 1.3M
2022-12-26 13.05 13.53 12.99 13.37 0.9M
2022-12-23 12.91 13.16 12.83 13.04 0.8M
2022-12-22 13.56 13.56 12.60 12.91 1.1M
2022-12-21 13.71 13.89 13.32 13.42 1.0M
2022-12-20 13.69 13.96 13.65 13.72 0.6M
2022-12-19 14.64 14.64 13.71 13.86 1.3M
2022-12-16 14.22 14.84 14.00 14.46 1.9M
2022-12-15 14.07 14.21 13.88 14.09 0.8M
2022-12-14 14.56 14.65 13.93 14.00 1.3M
2022-12-13 14.09 14.55 13.83 14.53 1.5M
2022-12-12 13.96 14.08 13.90 13.92 0.7M
2022-12-09 14.25 14.29 13.86 13.97 0.7M
2022-12-08 14.10 14.25 13.95 14.10 0.8M
2022-12-07 14.15 14.24 14.07 14.20 0.8M
2022-12-06 14.44 14.68 14.15 14.21 1.3M
2022-12-05 14.00 14.71 13.95 14.57 2.3M
2022-12-02 13.69 13.92 13.60 13.90 0.9M
2022-12-01 13.74 13.90 13.61 13.69 0.7M
2022-11-30 13.73 13.88 13.61 13.73 0.8M
2022-11-29 13.51 13.78 13.36 13.74 1.2M
2022-11-28 13.52 13.56 13.20 13.31 0.8M
2022-11-25 13.57 13.75 13.44 13.47 0.7M
2022-11-24 13.43 13.65 13.38 13.56 0.8M
2022-11-23 13.65 13.75 13.38 13.45 0.9M
2022-11-22 13.58 13.88 13.55 13.62 1.0M
2022-11-21 13.42 13.86 13.23 13.58 1.3M
2022-11-18 13.76 13.79 13.40 13.45 0.9M
2022-11-17 13.54 13.70 13.43 13.70 0.9M
2022-11-16 13.88 13.88 13.52 13.56 0.7M
2022-11-15 13.63 13.73 13.49 13.69 1.2M
2022-11-14 13.75 13.93 13.42 13.44 1.3M
2022-11-11 13.72 13.94 13.59 13.71 1.3M
2022-11-10 13.63 13.75 13.51 13.60 1.0M
2022-11-09 13.73 13.86 13.61 13.66 0.9M
2022-11-08 13.60 13.75 13.43 13.68 1.8M
2022-11-07 13.09 13.84 12.95 13.68 2.9M
2022-11-04 12.72 13.15 12.64 13.13 2.2M
2022-11-03 12.62 12.78 12.34 12.68 1.8M
2022-11-02 12.52 13.13 12.36 12.72 2.0M
2022-11-01 12.25 12.50 12.12 12.48 1.0M
2022-10-31 12.09 12.28 12.00 12.11 1.0M
2022-10-28 12.43 12.67 12.15 12.15 1.2M
2022-10-27 12.20 12.84 12.20 12.62 2.4M
2022-10-26 12.00 12.41 11.99 12.38 1.2M
2022-10-25 12.14 12.29 11.95 11.98 1.4M
2022-10-24 12.26 12.74 12.10 12.19 2.2M
2022-10-21 12.10 12.79 11.98 12.27 2.6M
2022-10-20 11.86 12.09 11.75 12.00 0.9M
2022-10-19 11.88 12.07 11.80 11.86 0.6M
2022-10-18 11.83 11.92 11.73 11.89 0.8M
2022-10-17 11.51 11.83 11.51 11.81 1.0M
2022-10-14 11.42 11.61 11.27 11.57 0.9M
2022-10-13 11.14 11.38 11.06 11.32 0.8M
2022-10-12 10.96 11.17 10.80 11.17 0.9M
2022-10-11 11.10 11.10 10.71 10.95 0.9M
2022-10-10 11.32 11.46 10.90 11.03 1.4M
2022-09-30 11.61 11.74 11.23 11.26 1.1M
2022-09-29 11.90 12.02 11.51 11.60 1.1M
2022-09-28 12.05 12.12 11.83 11.90 0.9M
2022-09-27 11.66 12.07 11.66 12.05 0.9M
2022-09-26 11.98 12.01 11.68 11.74 1.0M
2022-09-23 12.06 12.17 11.89 12.01 1.2M
2022-09-22 12.02 12.23 12.02 12.06 0.9M
2022-09-21 12.09 12.22 11.90 12.14 0.9M
2022-09-20 11.97 12.17 11.92 12.09 1.2M
2022-09-19 11.94 12.00 11.72 11.81 1.2M
2022-09-16 12.43 12.49 11.91 11.92 1.9M
2022-09-15 12.56 12.66 12.22 12.39 2.5M
2022-09-14 12.60 12.72 12.52 12.56 1.7M
2022-09-13 12.67 12.74 12.58 12.71 2.1M
2022-09-09 12.73 12.82 12.52 12.62 2.3M
2022-09-08 12.75 12.95 12.69 12.75 3.1M
2022-09-07 12.75 12.85 12.64 12.74 3.4M
2022-09-06 12.68 12.78 12.50 12.76 3.9M
2022-09-05 12.65 12.88 12.41 12.69 4.9M
2022-09-02 12.81 13.04 12.36 12.65 8.8M
2022-09-01 13.52 14.07 13.52 13.52 6.9M
2022-08-31 17.41 18.19 15.02 15.02 17.7M
2022-08-30 15.13 16.61 15.01 16.61 8.2M
2022-08-29 14.35 15.20 14.00 15.10 3.0M
2022-08-26 14.50 14.60 14.00 14.39 2.3M
2022-08-25 14.30 14.60 14.12 14.40 2.1M
2022-08-24 14.70 14.70 13.82 14.39 3.8M
2022-08-23 14.13 14.99 13.97 14.60 4.7M
2022-08-22 13.74 14.14 13.66 14.13 2.7M
2022-08-19 14.00 14.13 13.74 13.74 3.3M
2022-08-18 13.72 14.13 13.69 14.01 3.5M
2022-08-17 13.50 13.91 13.36 13.83 4.4M
2022-08-16 13.30 13.58 13.13 13.58 3.5M
2022-08-15 12.86 13.37 12.59 13.31 3.9M
2022-08-12 12.94 12.99 12.76 12.81 1.6M
2022-08-11 12.85 13.00 12.83 12.92 1.6M
2022-08-10 12.93 12.93 12.75 12.80 1.4M
2022-08-09 13.06 13.06 12.82 12.91 1.6M
2022-08-08 12.73 13.07 12.55 12.99 2.0M
2022-08-05 12.77 12.80 12.45 12.72 2.0M
2022-08-04 12.41 12.66 12.34 12.66 1.6M
2022-08-03 12.47 12.72 12.31 12.38 2.3M
2022-08-02 12.99 13.06 12.27 12.38 4.0M
2022-08-01 12.94 13.35 12.90 13.09 3.1M
2022-07-29 13.18 13.42 12.91 12.93 4.7M
2022-07-28 13.13 13.47 13.07 13.20 4.8M
2022-07-27 13.05 13.38 12.95 13.29 6.9M
2022-07-26 13.06 13.13 12.80 13.02 7.6M
2022-07-25 13.95 14.20 13.32 13.32 11.4M
2022-07-22 15.36 16.18 14.48 14.80 18.3M
2022-07-21 14.71 14.71 14.71 14.71 3.8M
2022-07-20 12.78 13.37 12.43 13.37 3.6M
2022-07-19 11.99 12.20 11.80 12.15 1.4M
2022-07-18 11.22 11.97 11.21 11.89 2.5M
2022-07-15 12.00 12.00 11.16 11.18 2.8M
2022-07-14 12.16 12.32 11.97 12.32 1.6M
2022-07-13 11.79 12.28 11.71 12.17 2.4M
2022-07-12 12.33 12.47 11.77 11.79 4.0M
2022-07-11 12.39 13.55 11.98 12.47 2.7M
2022-07-08 11.97 12.43 11.88 12.32 2.0M
2022-07-07 11.97 12.09 11.86 11.93 0.6M
2022-07-06 12.10 12.10 11.80 11.98 0.8M
2022-07-05 12.25 12.42 11.95 12.11 1.4M
2022-07-04 12.24 12.34 11.97 12.11 0.8M
2022-07-01 12.43 12.73 12.18 12.19 0.8M
2022-06-30 12.14 12.33 12.08 12.18 0.7M
2022-06-29 12.34 12.40 12.13 12.15 0.8M
2022-06-28 12.07 12.37 12.00 12.34 1.1M
2022-06-27 12.07 12.14 12.00 12.07 0.6M
2022-06-24 11.95 12.09 11.95 12.04 0.6M
2022-06-23 11.87 12.00 11.72 11.96 0.8M
2022-06-22 12.00 12.00 11.72 11.76 0.7M
2022-06-21 11.99 12.12 11.82 11.97 0.8M
2022-06-20 11.65 11.96 11.65 11.91 0.9M
2022-06-17 11.70 11.89 11.59 11.73 0.8M
2022-06-16 11.63 12.53 11.63 11.81 1.1M
2022-06-15 11.65 11.80 11.57 11.69 0.9M
2022-06-14 11.70 11.71 11.30 11.62 1.1M
2022-06-13 11.88 11.89 11.55 11.74 0.7M
2022-06-10 11.64 12.00 11.61 11.80 0.5M
2022-06-09 12.13 12.15 11.66 11.74 0.8M
2022-06-08 12.07 12.17 11.82 12.05 0.8M
2022-06-07 12.27 12.31 12.02 12.07 0.8M
2022-06-06 12.03 12.28 11.95 12.26 0.8M
2022-06-02 12.14 12.18 11.81 12.03 0.7M
2022-06-01 11.96 12.11 11.83 12.03 0.7M
2022-05-31 11.90 12.03 11.71 11.95 0.8M
2022-05-30 11.99 11.99 11.76 11.95 0.8M
2022-05-27 11.88 11.98 11.79 11.83 0.6M
2022-05-26 11.77 11.92 11.55 11.90 0.8M
2022-05-25 11.37 11.88 11.35 11.78 1.1M
2022-05-24 12.15 12.19 11.28 11.33 1.4M
2022-05-23 12.14 12.35 12.01 12.11 1.0M
2022-05-20 12.12 12.22 12.03 12.14 0.7M
2022-05-19 11.84 12.15 11.81 12.12 1.0M
2022-05-18 12.03 12.27 11.86 11.96 1.4M
2022-05-17 12.08 12.18 11.76 12.04 1.5M
2022-05-16 11.89 12.11 11.84 12.11 1.2M
2022-05-13 11.95 11.95 11.70 11.89 1.5M
2022-05-12 11.54 11.90 11.45 11.88 1.5M
2022-05-11 11.62 11.98 11.50 11.55 1.2M
2022-05-10 11.14 11.64 11.07 11.62 0.9M
2022-05-09 11.00 11.44 11.00 11.28 0.8M
2022-05-06 10.95 11.14 10.92 11.02 0.7M
2022-05-05 11.10 11.20 10.90 11.12 0.9M
2022-04-29 10.64 11.17 10.61 11.05 1.7M
2022-04-28 10.60 10.86 10.37 10.53 1.4M
2022-04-27 10.72 10.85 10.02 10.75 2.5M
2022-04-26 11.52 12.00 10.93 10.93 2.3M
2022-04-25 12.48 12.48 11.34 12.14 2.0M
2022-04-22 12.57 12.65 12.21 12.58 1.5M
2022-04-21 13.09 13.17 12.81 12.88 1.1M
2022-04-20 13.20 13.35 13.03 13.09 0.9M
2022-04-19 12.99 13.20 12.86 13.20 0.9M
2022-04-18 13.18 13.18 12.76 13.03 1.3M
2022-04-15 13.71 13.72 13.00 13.18 1.7M
2022-04-14 13.89 14.17 13.77 13.81 0.8M
2022-04-13 13.99 14.18 13.73 13.89 0.8M
2022-04-12 13.63 14.13 13.44 14.08 1.2M
2022-04-11 13.92 14.15 13.59 13.63 1.0M
2022-04-08 14.10 14.32 13.87 14.09 1.3M
2022-04-07 14.44 14.55 14.06 14.10 1.2M
2022-04-06 14.08 14.48 14.04 14.46 1.3M
2022-04-01 14.30 14.30 14.08 14.09 1.1M
2022-03-31 14.24 14.51 14.13 14.28 1.3M
2022-03-30 14.16 14.32 14.05 14.25 1.2M
2022-03-29 14.35 14.45 14.00 14.08 1.0M
2022-03-28 14.45 14.50 14.17 14.33 1.1M
2022-03-25 14.49 14.64 14.33 14.46 0.8M
2022-03-24 14.64 14.64 14.28 14.39 1.0M
2022-03-23 14.64 14.79 14.52 14.66 0.7M
2022-03-22 14.59 14.74 14.35 14.64 0.8M
2022-03-21 14.38 14.65 14.38 14.65 1.1M
2022-03-18 13.90 14.45 13.89 14.38 1.4M
2022-03-17 14.08 14.36 14.02 14.06 1.4M
2022-03-16 13.85 14.02 13.41 14.00 1.4M
2022-03-15 14.58 14.65 13.75 13.75 1.5M
2022-03-14 15.16 15.16 14.14 14.56 1.2M
2022-03-11 14.99 15.26 14.76 15.22 1.1M
2022-03-10 15.21 15.48 15.10 15.15 0.9M
2022-03-09 15.30 15.45 14.43 14.96 1.2M
2022-03-08 15.73 15.82 15.00 15.19 1.3M
2022-03-07 15.91 16.05 15.66 15.73 1.0M
2022-03-04 16.45 16.45 15.91 15.99 1.3M
2022-03-03 16.48 16.65 16.41 16.48 1.1M
2022-03-02 16.52 16.66 16.43 16.48 0.9M
2022-03-01 16.65 16.68 16.40 16.52 1.1M
2022-02-28 16.90 17.08 16.38 16.48 1.5M
2022-02-25 17.09 17.37 16.89 16.93 1.5M
2022-02-24 17.35 17.55 16.74 16.88 2.9M
2022-02-23 17.39 17.48 17.19 17.33 2.1M
2022-02-22 17.14 17.72 17.12 17.38 2.8M
2022-02-21 17.20 17.45 16.86 17.38 3.9M
2022-02-18 16.45 17.98 16.33 17.48 5.2M
2022-02-17 16.48 16.68 16.31 16.56 1.5M
2022-02-16 16.07 16.48 16.03 16.47 1.4M
2022-02-15 15.98 16.14 15.86 16.05 0.9M
2022-02-14 15.84 16.14 15.70 16.04 1.1M
2022-02-11 15.99 16.09 15.68 15.84 1.4M
2022-02-10 16.00 16.16 15.88 15.99 1.3M
2022-02-09 16.07 16.27 16.00 16.12 1.1M
2022-02-08 15.51 16.10 15.42 16.05 1.9M
2022-02-07 15.80 16.18 15.29 15.54 2.7M
2022-01-28 16.38 16.65 16.32 16.51 0.9M
2022-01-27 16.86 16.86 16.20 16.22 1.1M
2022-01-26 16.26 16.78 16.26 16.71 1.3M
2022-01-25 17.19 17.31 15.52 16.25 2.1M
2022-01-24 17.40 17.56 17.03 17.20 1.1M
2022-01-21 17.48 17.62 17.20 17.48 1.7M
2022-01-20 18.02 18.32 17.44 17.48 2.7M
2022-01-19 17.75 18.20 17.61 18.14 2.3M
2022-01-18 18.55 18.59 17.82 17.83 3.1M
2022-01-17 18.25 18.55 18.08 18.55 2.5M
2022-01-14 18.42 18.80 18.08 18.36 3.2M
2022-01-13 18.91 19.00 18.50 18.53 4.0M
2022-01-12 18.85 19.77 18.62 19.12 6.2M
2022-01-11 18.52 18.83 18.31 18.83 4.1M
2022-01-10 18.43 18.81 18.04 18.78 5.4M
2022-01-07 19.15 19.40 18.47 18.57 9.2M
2022-01-06 19.07 20.88 18.40 19.68 14.9M
2022-01-05 18.27 19.07 18.09 19.07 13.3M
2022-01-04 17.25 17.55 17.24 17.34 1.8M