Hiecise Precision Equipment Co Ltd (300809)

300809
🏛️ 중국 →
44.60
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
2022-12-30 19.22 19.22 18.43 18.63 2.5M
2022-12-29 19.00 19.26 18.86 18.93 1.9M
2022-12-28 19.71 19.71 18.98 19.09 2.6M
2022-12-27 19.99 20.45 19.54 19.73 3.4M
2022-12-26 18.72 20.08 18.72 19.97 4.6M
2022-12-23 19.84 20.60 18.80 19.03 6.0M
2022-12-22 21.40 21.52 20.16 20.25 4.8M
2022-12-21 21.80 21.95 21.19 21.43 6.1M
2022-12-20 21.08 22.67 20.61 22.31 10.6M
2022-12-19 20.59 21.49 20.41 21.15 5.7M
2022-12-16 20.25 20.88 19.86 20.85 4.4M
2022-12-15 20.00 20.66 19.77 20.33 3.5M
2022-12-14 19.63 20.50 19.63 19.92 2.3M
2022-12-13 20.12 20.30 19.76 19.80 2.9M
2022-12-12 20.00 20.90 19.93 20.46 3.9M
2022-12-09 20.18 20.46 19.98 20.12 2.2M
2022-12-08 20.22 20.55 20.01 20.12 3.0M
2022-12-07 20.90 20.90 20.29 20.32 4.4M
2022-12-06 20.46 21.28 19.80 21.13 6.7M
2022-12-05 20.91 21.09 20.63 20.81 3.1M
2022-12-02 20.74 21.34 20.74 20.89 4.0M
2022-12-01 20.51 21.11 20.51 20.92 4.2M
2022-11-30 20.65 21.57 20.38 20.51 5.1M
2022-11-29 20.50 20.93 20.40 20.77 2.6M
2022-11-28 20.66 21.00 20.37 20.50 2.5M
2022-11-25 21.63 21.73 20.95 21.03 3.3M
2022-11-24 21.82 22.40 21.55 21.76 4.2M
2022-11-23 22.39 22.51 20.95 21.57 5.7M
2022-11-22 23.66 23.66 22.45 22.53 5.3M
2022-11-21 22.34 23.75 22.34 23.61 6.8M
2022-11-18 24.19 24.46 22.75 22.81 7.2M
2022-11-17 23.80 24.22 23.57 24.15 3.8M
2022-11-16 24.77 24.77 24.00 24.17 5.2M
2022-11-15 23.43 24.89 23.15 24.66 8.7M
2022-11-14 23.20 23.73 22.91 23.38 3.8M
2022-11-11 23.88 24.20 23.21 23.28 5.6M
2022-11-10 23.83 24.52 23.43 23.46 5.3M
2022-11-09 24.92 25.00 24.06 24.13 5.0M
2022-11-08 24.93 25.46 24.41 24.62 4.7M
2022-11-07 24.50 25.46 24.50 25.08 8.7M
2022-11-04 24.83 26.57 24.66 25.42 12.5M
2022-11-03 24.69 25.38 24.52 24.89 6.7M
2022-11-02 24.28 25.20 24.28 24.94 9.8M
2022-11-01 23.11 25.26 23.11 24.74 11.1M
2022-10-31 22.48 23.45 22.32 23.33 5.4M
2022-10-28 23.04 24.12 22.70 22.74 6.7M
2022-10-27 24.75 25.68 23.80 24.02 10.1M
2022-10-26 24.80 25.55 23.10 25.51 14.4M
2022-10-25 24.52 25.85 24.25 25.02 12.6M
2022-10-24 24.00 25.97 24.00 24.51 11.7M
2022-10-21 23.90 24.93 23.70 23.92 9.5M
2022-10-20 23.39 25.00 22.80 24.33 12.2M
2022-10-19 22.30 25.29 22.11 23.98 14.6M
2022-10-18 24.39 25.25 22.95 23.02 15.7M
2022-10-17 19.44 23.52 19.44 23.52 13.6M
2022-10-14 19.37 19.63 19.31 19.60 2.4M
2022-10-13 19.05 19.47 18.93 19.29 2.3M
2022-10-12 18.60 19.11 18.18 19.10 3.2M
2022-10-11 18.18 18.54 18.00 18.29 1.2M
2022-10-10 18.61 18.83 17.86 18.14 1.6M
2022-09-30 19.10 19.28 18.54 18.55 1.7M
2022-09-29 19.79 19.79 19.10 19.10 2.0M
2022-09-28 20.57 20.76 19.23 19.23 2.9M
2022-09-27 20.16 20.78 20.16 20.57 1.7M
2022-09-26 20.70 20.79 20.17 20.25 1.6M
2022-09-23 21.33 21.49 20.59 20.60 2.2M
2022-09-22 21.16 21.76 21.12 21.33 2.3M
2022-09-21 21.21 22.02 21.21 21.32 3.4M
2022-09-20 21.27 22.05 20.84 21.53 4.1M
2022-09-19 20.46 22.18 20.46 21.27 3.9M
2022-09-16 21.00 21.15 20.28 20.28 1.8M
2022-09-15 22.30 22.41 20.86 21.15 3.1M
2022-09-14 22.50 22.78 22.10 22.30 2.2M
2022-09-13 22.98 23.40 22.90 23.01 1.7M
2022-09-09 22.82 23.41 22.41 23.25 3.0M
2022-09-08 23.03 23.49 22.80 22.87 3.3M
2022-09-07 23.76 24.50 23.21 23.25 5.7M
2022-09-06 22.40 23.97 22.08 23.42 4.2M
2022-09-05 22.09 22.50 21.92 22.28 1.5M
2022-09-02 21.94 22.28 21.94 22.09 1.2M
2022-09-01 22.27 22.48 21.85 21.94 1.6M
2022-08-31 23.05 23.11 21.95 22.00 2.3M
2022-08-30 22.90 23.09 22.58 23.00 1.7M
2022-08-29 22.38 22.95 21.83 22.89 1.7M
2022-08-26 22.88 23.36 22.52 22.69 2.2M
2022-08-25 23.60 23.85 22.45 22.80 3.7M
2022-08-24 24.74 24.78 23.51 23.52 4.4M
2022-08-23 24.40 25.29 24.40 24.86 3.3M
2022-08-22 24.17 24.68 24.11 24.63 3.0M
2022-08-19 25.43 25.80 24.56 24.59 5.4M
2022-08-18 25.30 25.92 25.10 25.57 5.2M
2022-08-17 26.33 26.40 25.33 25.40 9.5M
2022-08-16 28.14 28.40 26.67 26.68 11.1M
2022-08-15 26.62 27.60 26.40 27.40 9.5M
2022-08-12 26.41 27.82 26.41 27.01 11.9M
2022-08-11 26.60 27.47 26.30 26.75 11.5M
2022-08-10 25.45 26.97 25.04 26.92 13.1M
2022-08-09 25.76 26.19 25.20 25.44 6.3M
2022-08-08 25.12 26.00 24.50 25.98 8.0M
2022-08-05 26.10 26.11 24.70 25.11 9.0M
2022-08-04 24.79 26.89 24.36 26.10 12.3M
2022-08-03 24.23 25.38 24.23 24.89 8.5M
2022-08-02 25.00 25.49 24.10 24.23 8.1M
2022-08-01 25.86 26.50 25.28 25.65 8.9M
2022-07-29 26.92 27.88 25.98 26.01 13.2M
2022-07-28 25.83 26.87 25.51 26.87 13.9M
2022-07-27 24.76 26.30 24.62 25.83 10.8M
2022-07-26 24.94 25.46 24.15 25.11 8.7M
2022-07-25 25.81 26.30 25.20 25.35 9.8M
2022-07-22 25.15 27.58 25.15 26.36 19.3M
2022-07-21 24.50 26.12 24.36 25.40 17.3M
2022-07-20 22.60 27.13 22.43 25.66 22.4M
2022-07-19 22.35 22.61 21.86 22.61 3.9M
2022-07-18 22.05 22.60 22.05 22.19 2.9M
2022-07-15 22.32 22.96 21.83 21.83 4.6M
2022-07-14 22.73 23.07 22.41 22.86 4.2M
2022-07-13 21.26 22.71 21.26 22.70 6.7M
2022-07-12 22.37 22.64 21.15 21.21 4.6M
2022-07-11 22.59 22.84 22.16 22.38 3.3M
2022-07-08 23.73 23.97 22.88 22.94 4.9M
2022-07-07 23.70 23.99 23.16 23.70 4.4M
2022-07-06 23.29 24.38 22.36 23.93 6.3M
2022-07-05 23.85 24.95 23.62 23.68 9.0M
2022-07-04 24.17 24.23 23.54 24.03 4.4M
2022-07-01 23.64 24.21 23.36 24.17 6.0M
2022-06-30 23.77 24.51 23.59 23.91 8.1M
2022-06-29 24.62 24.91 23.63 23.89 10.5M
2022-06-28 23.00 26.25 22.75 24.90 16.4M
2022-06-27 22.13 23.54 22.04 23.06 10.4M
2022-06-24 22.04 22.35 21.89 22.31 4.9M
2022-06-23 21.13 22.09 20.96 22.04 7.0M
2022-06-22 21.79 22.13 21.27 21.28 7.8M
2022-06-21 22.06 23.76 22.01 22.38 12.5M
2022-06-20 21.88 22.48 21.63 22.06 6.8M
2022-06-17 21.43 22.08 21.26 21.61 5.3M
2022-06-16 20.95 21.99 20.95 21.54 6.5M
2022-06-15 21.09 21.43 20.81 21.08 4.3M
2022-06-14 21.56 21.66 20.63 21.28 4.5M
2022-06-13 20.71 21.75 20.51 21.50 6.5M
2022-06-10 20.11 21.11 20.06 20.72 3.4M
2022-06-09 21.16 21.33 20.21 20.23 3.7M
2022-06-08 21.53 21.72 20.63 21.17 4.2M
2022-06-07 21.88 21.94 21.25 21.57 4.6M
2022-06-06 21.49 22.04 21.29 21.78 5.1M
2022-06-02 21.03 21.63 20.86 21.49 4.4M
2022-06-01 20.55 21.49 20.38 21.01 5.3M
2022-05-31 20.44 20.81 19.81 20.56 4.7M
2022-05-30 20.09 20.50 19.66 20.24 3.7M
2022-05-27 19.99 20.36 19.57 19.81 3.5M
2022-05-26 20.23 20.24 19.54 19.90 3.9M
2022-05-25 19.99 20.39 19.71 20.23 4.1M
2022-05-24 21.40 22.11 20.22 20.22 7.2M
2022-05-23 21.23 21.43 20.94 21.33 3.9M
2022-05-20 21.38 21.43 20.83 21.19 3.5M
2022-05-19 20.64 21.45 20.56 21.08 4.3M
2022-05-18 21.49 21.74 21.02 21.04 5.3M
2022-05-17 21.00 22.50 20.25 21.71 8.7M
2022-05-16 20.88 21.29 20.66 20.89 3.4M
2022-05-13 21.00 21.36 20.63 20.89 3.7M
2022-05-12 20.83 21.04 20.38 20.84 4.5M
2022-05-11 21.26 21.81 20.63 20.83 8.8M
2022-05-10 19.68 21.95 19.46 21.01 9.3M
2022-05-09 19.91 20.72 19.91 20.13 5.6M
2022-05-06 19.23 21.19 19.11 20.47 8.6M
2022-05-05 19.78 20.33 19.62 19.81 4.5M
2022-04-29 19.74 20.14 19.25 19.84 5.9M
2022-04-28 19.14 20.53 18.88 19.44 7.4M
2022-04-27 17.81 19.26 17.46 19.13 6.0M
2022-04-26 19.24 19.80 17.94 18.10 6.3M
2022-04-25 21.69 21.88 19.16 19.22 6.0M
2022-04-22 21.95 22.74 21.87 22.23 4.3M
2022-04-21 23.56 23.56 21.99 22.13 4.9M
2022-04-20 23.23 23.84 23.08 23.62 4.4M
2022-04-19 24.20 24.52 23.38 23.64 4.9M
2022-04-18 23.75 24.80 23.43 23.91 6.0M
2022-04-15 24.86 25.94 23.19 24.56 11.2M
2022-04-14 25.16 26.38 24.61 25.48 10.9M
2022-04-13 24.68 27.80 24.18 25.27 15.8M
2022-04-12 23.00 25.06 22.57 24.96 11.1M
2022-04-11 23.72 24.16 22.84 23.03 5.6M
2022-04-08 22.31 24.50 22.31 23.96 9.2M
2022-04-07 23.63 23.74 22.63 22.66 4.7M
2022-04-06 24.13 24.13 23.25 23.84 3.7M
2022-04-01 23.75 24.08 23.66 23.68 3.3M
2022-03-31 24.95 24.95 24.09 24.09 6.6M
2022-03-30 24.26 25.81 23.98 25.18 8.3M
2022-03-29 24.75 25.28 23.54 24.01 5.3M
2022-03-28 24.06 25.14 24.06 24.66 4.4M
2022-03-25 25.31 26.40 24.67 24.67 8.3M
2022-03-24 26.24 26.24 25.13 25.24 6.6M
2022-03-23 26.08 26.54 25.56 26.29 8.1M
2022-03-22 25.44 27.19 24.83 26.29 12.0M
2022-03-21 24.99 25.91 24.69 25.54 7.5M
2022-03-18 24.70 26.23 24.70 25.38 8.8M
2022-03-17 24.08 25.88 24.08 25.26 13.1M
2022-03-16 23.78 24.04 23.02 23.84 7.5M
2022-03-15 24.39 24.72 23.13 23.13 6.3M
2022-03-14 25.49 25.49 24.28 24.28 6.4M
2022-03-11 25.75 25.94 24.83 25.66 7.0M
2022-03-10 26.65 27.04 25.86 26.11 8.1M
2022-03-09 26.02 26.56 24.74 26.22 6.9M
2022-03-08 28.31 28.44 25.79 25.91 8.8M
2022-03-07 28.13 28.59 27.40 27.88 8.4M
2022-03-04 28.55 29.79 28.53 28.93 9.0M
2022-03-03 29.43 29.75 28.53 28.55 8.9M
2022-03-02 28.69 29.93 28.08 29.41 9.4M
2022-03-01 29.74 29.74 28.96 29.18 8.6M
2022-02-28 30.23 30.23 28.91 29.76 11.3M
2022-02-25 29.38 31.16 28.84 30.91 19.4M
2022-02-24 28.13 32.89 27.89 29.86 25.4M
2022-02-23 28.33 29.08 27.56 28.52 13.9M
2022-02-22 27.22 30.46 26.88 28.33 18.9M
2022-02-21 26.91 27.86 26.66 27.69 14.0M
2022-02-18 27.69 27.97 26.60 27.33 15.9M
2022-02-17 26.81 30.87 26.57 28.34 28.9M
2022-02-16 22.41 26.54 22.26 26.54 18.6M
2022-02-15 21.93 22.28 21.66 22.11 2.4M
2022-02-14 21.25 22.28 21.15 21.81 3.1M
2022-02-11 22.71 22.71 21.57 21.74 4.7M
2022-02-10 23.66 23.84 22.53 22.70 6.4M
2022-02-09 23.06 23.87 22.59 23.79 5.5M
2022-02-08 22.81 23.29 22.41 22.89 3.1M
2022-02-07 23.09 23.72 22.84 23.14 3.7M
2022-01-28 22.74 22.87 22.00 22.54 3.2M
2022-01-27 22.98 23.41 22.31 22.31 3.6M
2022-01-26 22.71 23.34 22.58 23.09 2.8M
2022-01-25 23.16 23.84 22.63 22.71 4.5M
2022-01-24 22.64 24.07 22.64 23.41 6.2M
2022-01-21 23.03 23.24 22.38 22.54 4.4M
2022-01-20 24.44 24.61 22.93 23.03 8.8M
2022-01-19 25.73 25.73 24.88 25.07 4.4M
2022-01-18 26.31 26.77 25.69 25.78 6.1M
2022-01-17 25.63 26.54 25.63 26.36 3.5M
2022-01-14 26.09 26.42 25.70 25.73 3.0M
2022-01-13 26.36 26.73 26.04 26.06 3.4M
2022-01-12 25.79 26.74 25.79 26.63 4.8M
2022-01-11 26.25 26.46 25.53 25.80 3.7M
2022-01-10 25.94 26.56 25.48 26.19 3.0M
2022-01-07 27.18 27.37 25.94 25.94 4.7M
2022-01-06 26.14 27.33 26.06 27.18 5.3M
2022-01-05 28.25 28.34 26.32 26.33 7.1M
2022-01-04 28.12 28.64 27.69 28.24 4.6M