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
2023-12-29 28.37 29.60 27.80 29.25 8.2M
2023-12-28 28.50 29.36 28.31 28.60 8.9M
2023-12-27 28.22 28.50 27.64 28.39 5.7M
2023-12-26 28.69 29.41 27.89 28.13 9.1M
2023-12-25 28.11 29.47 27.40 29.36 10.9M
2023-12-22 28.29 30.12 27.81 28.15 15.3M
2023-12-21 27.37 28.96 26.85 28.32 15.3M
2023-12-20 26.93 27.66 26.50 27.22 14.1M
2023-12-19 25.17 26.65 24.60 26.62 10.3M
2023-12-18 24.91 25.58 24.33 25.19 6.0M
2023-12-15 25.38 25.50 24.74 24.79 5.1M
2023-12-14 26.00 27.00 25.50 25.57 8.6M
2023-12-13 26.22 27.33 25.64 26.52 14.2M
2023-12-12 25.33 25.51 25.08 25.25 2.7M
2023-12-11 24.67 25.50 24.48 25.50 4.8M
2023-12-08 24.99 25.38 24.77 24.86 3.5M
2023-12-07 25.10 25.45 24.90 25.00 2.7M
2023-12-06 25.01 25.60 24.88 25.22 3.3M
2023-12-05 26.22 26.22 25.21 25.24 4.5M
2023-12-04 26.13 26.47 25.74 26.41 5.1M
2023-12-01 25.80 26.18 25.58 25.94 3.5M
2023-11-30 26.67 26.94 25.68 26.15 5.7M
2023-11-29 26.18 27.53 26.17 26.68 9.5M
2023-11-28 25.60 26.49 25.57 26.30 5.9M
2023-11-27 25.50 25.83 25.30 25.75 3.7M
2023-11-24 26.11 26.59 25.58 25.78 5.3M
2023-11-23 26.33 26.44 25.83 26.32 5.5M
2023-11-22 26.41 26.86 25.95 25.95 7.3M
2023-11-21 27.80 27.94 26.51 26.61 10.5M
2023-11-20 26.96 28.10 26.68 27.70 14.6M
2023-11-17 26.40 27.03 26.36 26.87 7.7M
2023-11-16 26.90 27.14 26.50 26.62 9.8M
2023-11-15 27.38 28.25 26.87 27.18 15.3M
2023-11-14 27.02 27.82 26.32 27.37 18.9M
2023-11-13 25.90 28.97 25.81 27.59 30.2M
2023-11-10 25.19 25.19 24.73 24.79 5.8M
2023-11-09 25.04 25.40 24.76 25.19 11.0M
2023-11-08 24.97 25.28 24.73 25.04 7.1M
2023-11-07 24.59 25.14 24.48 25.04 6.7M
2023-11-06 24.45 24.84 24.18 24.82 8.1M
2023-11-03 23.54 24.44 23.53 24.27 8.3M
2023-11-02 23.87 24.16 23.19 23.27 5.8M
2023-11-01 24.38 24.43 23.95 24.05 4.3M
2023-10-31 24.80 24.84 24.10 24.29 7.9M
2023-10-30 24.60 25.20 24.30 24.87 9.7M
2023-10-27 24.10 24.90 23.58 24.81 11.3M
2023-10-26 23.90 24.25 23.30 24.23 8.4M
2023-10-25 23.85 24.42 23.79 24.15 6.6M
2023-10-24 23.70 24.12 23.50 23.85 6.1M
2023-10-23 24.24 24.41 23.32 23.56 6.6M
2023-10-20 24.39 24.81 24.21 24.41 5.8M
2023-10-19 24.56 25.07 24.21 24.60 9.2M
2023-10-18 25.12 25.45 24.42 24.56 9.2M
2023-10-17 25.73 25.89 25.00 25.22 9.2M
2023-10-16 25.62 25.94 25.28 25.92 10.5M
2023-10-13 26.60 26.80 25.51 25.70 19.9M
2023-10-12 27.68 28.56 26.89 27.18 16.0M
2023-10-11 27.29 27.80 26.47 27.50 18.4M
2023-10-10 27.50 28.78 27.28 28.35 25.9M
2023-10-09 28.91 29.12 27.20 27.41 25.6M
2023-09-28 31.07 31.35 28.76 30.09 33.3M
2023-09-27 29.57 33.68 29.41 31.35 44.4M
2023-09-26 23.52 28.38 23.52 28.38 32.9M
2023-09-25 23.31 24.64 23.16 23.65 19.6M
2023-09-22 22.13 23.40 22.13 22.80 12.2M
2023-09-21 22.68 23.28 22.10 22.34 11.6M
2023-09-20 22.00 23.78 21.74 23.31 16.8M
2023-09-19 21.50 24.00 21.01 22.83 18.1M
2023-09-18 20.18 22.34 20.18 22.12 11.7M
2023-09-15 23.33 24.50 21.13 21.76 14.7M
2023-09-14 20.62 21.99 20.42 20.99 7.9M
2023-09-13 20.86 21.01 20.44 20.72 1.9M
2023-09-12 21.15 21.15 20.84 20.99 1.7M
2023-09-11 21.04 21.21 20.81 21.03 2.2M
2023-09-08 20.80 21.30 20.80 21.03 2.1M
2023-09-07 21.19 21.33 20.83 20.88 2.5M
2023-09-06 20.88 21.30 20.84 21.29 2.5M
2023-09-05 20.90 21.30 20.82 21.08 2.7M
2023-09-04 21.03 21.15 20.64 21.02 2.6M
2023-09-01 20.81 20.99 20.50 20.80 1.7M
2023-08-31 20.92 21.15 20.75 20.80 2.5M
2023-08-30 20.45 21.15 20.36 20.98 4.4M
2023-08-29 19.06 20.61 19.01 20.49 5.9M
2023-08-28 19.99 20.18 18.96 19.00 2.6M
2023-08-25 19.03 19.37 18.66 18.94 2.5M
2023-08-24 19.40 19.70 19.03 19.23 1.7M
2023-08-23 19.56 19.75 19.17 19.40 1.8M
2023-08-22 19.56 20.05 19.18 19.67 1.9M
2023-08-21 19.94 20.23 19.50 19.55 2.0M
2023-08-18 20.29 20.80 19.96 19.96 2.3M
2023-08-17 19.27 20.57 19.15 20.35 3.7M
2023-08-16 20.00 20.12 19.40 19.42 2.5M
2023-08-15 20.68 20.87 19.95 20.12 2.4M
2023-08-14 20.30 20.76 19.90 20.62 3.1M
2023-08-11 21.33 21.44 20.36 20.36 4.3M
2023-08-10 20.69 21.56 20.67 21.08 4.9M
2023-08-09 20.87 20.88 20.48 20.52 1.6M
2023-08-08 21.02 21.34 20.79 20.88 1.8M
2023-08-07 20.87 21.26 20.80 21.12 2.2M
2023-08-04 20.91 21.10 20.78 20.99 2.4M
2023-08-03 20.83 21.09 20.63 20.90 2.4M
2023-08-02 20.23 21.09 20.02 20.87 4.1M
2023-08-01 20.25 20.33 19.98 20.23 1.3M
2023-07-31 20.14 20.37 20.09 20.20 1.5M
2023-07-28 19.60 20.38 19.58 20.14 1.9M
2023-07-27 20.25 20.28 19.66 19.72 1.9M
2023-07-26 20.55 20.55 20.08 20.11 1.6M
2023-07-25 20.30 20.58 20.13 20.55 1.8M
2023-07-24 20.19 20.47 19.93 20.00 1.3M
2023-07-21 20.54 20.59 20.20 20.20 1.8M
2023-07-20 20.72 21.12 20.51 20.57 2.2M
2023-07-19 21.00 21.22 20.72 20.75 2.0M
2023-07-18 20.82 21.34 20.66 21.13 3.7M
2023-07-17 21.30 21.48 20.57 20.67 3.5M
2023-07-14 20.83 21.00 20.57 20.92 1.9M
2023-07-13 20.32 20.95 20.30 20.83 2.9M
2023-07-12 20.70 20.92 20.26 20.31 2.1M
2023-07-11 20.75 20.83 20.49 20.75 1.6M
2023-07-10 21.02 21.34 20.55 20.60 2.5M
2023-07-07 21.21 21.28 20.71 20.86 2.4M
2023-07-06 21.57 21.68 21.06 21.28 2.1M
2023-07-05 21.80 22.04 21.42 21.46 2.4M
2023-07-04 21.80 22.50 21.60 21.94 3.8M
2023-07-03 22.35 22.56 21.62 21.70 3.3M
2023-06-30 22.08 22.49 21.86 22.36 4.3M
2023-06-29 21.59 22.27 21.48 21.99 3.8M
2023-06-28 20.78 21.77 20.59 21.65 5.6M
2023-06-27 21.76 22.20 21.50 21.89 4.0M
2023-06-26 22.14 22.56 21.70 21.74 3.9M
2023-06-21 22.20 22.68 22.11 22.14 4.9M
2023-06-20 21.96 22.56 21.77 22.32 5.8M
2023-06-19 21.82 22.10 21.62 21.97 4.2M
2023-06-16 21.62 21.85 21.38 21.66 5.0M
2023-06-15 20.89 22.32 20.88 21.96 9.6M
2023-06-14 20.42 21.50 20.31 21.09 6.9M
2023-06-13 20.99 21.30 20.60 20.66 4.4M
2023-06-12 20.11 20.65 19.85 20.44 3.9M
2023-06-09 19.74 20.17 19.74 20.11 2.0M
2023-06-08 19.94 20.45 19.83 19.88 2.5M
2023-06-07 20.06 20.50 19.99 20.20 1.9M
2023-06-06 20.69 20.80 20.09 20.15 2.3M
2023-06-05 20.76 21.15 20.60 20.69 2.4M
2023-06-02 21.21 21.43 20.79 20.82 3.0M
2023-06-01 20.88 21.68 20.20 21.32 4.1M
2023-05-31 21.42 21.44 20.75 20.80 2.5M
2023-05-30 21.37 21.61 20.94 21.31 3.0M
2023-05-29 21.92 22.05 21.31 21.42 3.7M
2023-05-26 21.73 22.39 21.14 22.24 4.4M
2023-05-25 21.71 22.27 21.38 21.74 3.2M
2023-05-24 21.10 22.04 21.03 21.80 4.1M
2023-05-23 21.98 22.24 21.25 21.38 3.7M
2023-05-22 21.79 21.97 21.50 21.61 3.8M
2023-05-19 21.58 21.96 21.10 21.80 5.8M
2023-05-18 23.06 24.15 21.29 21.65 14.5M
2023-05-17 23.20 23.25 22.05 22.84 8.2M
2023-05-16 21.35 23.08 21.06 22.71 12.4M
2023-05-15 19.54 21.50 19.50 21.29 8.0M
2023-05-12 20.10 20.16 19.60 19.65 3.6M
2023-05-11 19.25 20.88 19.25 20.26 7.0M
2023-05-10 18.65 19.14 18.56 18.98 1.9M
2023-05-09 19.45 19.47 18.70 18.70 3.3M
2023-05-08 19.24 19.56 19.16 19.45 2.2M
2023-05-05 19.79 19.79 19.15 19.24 3.0M
2023-05-04 20.08 20.35 19.84 19.89 2.4M
2023-04-28 19.88 20.16 19.73 20.02 2.2M
2023-04-27 19.69 20.29 19.55 19.69 2.6M
2023-04-26 19.59 20.27 19.59 19.80 3.0M
2023-04-25 20.30 20.67 19.27 19.77 4.9M
2023-04-24 23.30 23.40 20.63 20.79 7.1M
2023-04-21 23.40 24.13 22.97 23.00 5.9M
2023-04-20 23.51 23.87 23.24 23.29 4.5M
2023-04-19 24.15 24.34 23.52 23.73 5.1M
2023-04-18 24.50 24.50 24.01 24.19 5.6M
2023-04-17 23.80 25.20 23.60 24.64 11.1M
2023-04-14 23.32 24.30 22.73 23.98 7.4M
2023-04-13 24.15 24.15 22.82 22.91 6.7M
2023-04-12 23.74 24.49 23.60 24.15 6.7M
2023-04-11 24.10 24.29 23.54 23.74 6.3M
2023-04-10 23.73 24.51 23.70 24.37 9.4M
2023-04-07 24.30 24.51 23.74 23.88 7.8M
2023-04-06 22.42 24.27 22.26 24.24 11.6M
2023-04-04 22.95 22.98 22.27 22.36 4.5M
2023-04-03 22.74 23.00 22.48 23.00 4.1M
2023-03-31 22.90 23.10 22.44 22.58 4.1M
2023-03-30 23.52 23.65 22.74 22.80 5.3M
2023-03-29 23.95 24.50 23.64 23.68 6.1M
2023-03-28 24.21 24.34 23.80 23.82 5.3M
2023-03-27 23.90 24.44 23.68 24.41 8.4M
2023-03-24 23.20 24.50 23.14 24.03 10.0M
2023-03-23 23.30 23.63 22.84 23.54 5.7M
2023-03-22 23.50 23.74 23.28 23.53 4.6M
2023-03-21 23.57 23.98 23.03 23.56 6.4M
2023-03-20 23.52 24.18 23.31 23.31 8.1M
2023-03-17 23.40 24.47 23.06 24.00 13.2M
2023-03-16 22.48 23.59 21.72 23.25 8.7M
2023-03-15 23.07 23.50 22.67 22.77 6.7M
2023-03-14 23.90 24.75 22.89 23.10 11.9M
2023-03-13 23.02 23.50 22.59 23.34 7.8M
2023-03-10 22.62 23.92 22.56 22.93 10.8M
2023-03-09 22.10 22.99 21.87 22.91 8.7M
2023-03-08 21.20 22.66 21.08 22.25 5.7M
2023-03-07 22.59 22.65 21.31 21.38 5.7M
2023-03-06 21.86 22.88 21.86 22.75 7.4M
2023-03-03 21.89 22.07 21.57 21.84 1.8M
2023-03-02 21.90 22.28 21.80 21.85 2.9M
2023-03-01 21.51 21.94 21.50 21.94 2.4M
2023-02-28 21.76 21.80 21.33 21.66 1.5M
2023-02-27 21.70 22.00 21.44 21.54 2.1M
2023-02-24 22.51 22.67 21.95 22.03 3.2M
2023-02-23 22.22 23.04 22.06 22.50 5.0M
2023-02-22 22.05 22.66 21.92 22.42 3.8M
2023-02-21 21.79 22.40 21.70 22.20 2.7M
2023-02-20 21.40 21.95 21.35 21.88 2.0M
2023-02-17 21.77 22.04 21.51 21.54 3.6M
2023-02-16 22.48 22.97 21.90 22.11 6.2M
2023-02-15 22.35 22.66 22.27 22.40 2.7M
2023-02-14 22.89 22.89 22.26 22.35 4.3M
2023-02-13 22.69 23.16 22.63 22.79 4.1M
2023-02-10 22.88 23.19 22.51 22.73 4.0M
2023-02-09 22.88 23.38 22.70 23.03 4.6M
2023-02-08 22.88 23.53 22.40 23.00 6.0M
2023-02-07 22.30 23.10 22.15 23.00 6.6M
2023-02-06 22.40 22.61 22.03 22.18 3.4M
2023-02-03 22.40 22.96 22.20 22.61 5.1M
2023-02-02 22.52 23.83 22.22 22.72 9.3M
2023-02-01 21.95 22.39 21.71 22.39 5.1M
2023-01-31 21.60 22.06 21.53 21.93 4.5M
2023-01-30 21.80 21.96 21.62 21.78 4.4M
2023-01-20 21.49 21.98 21.19 21.40 3.6M
2023-01-19 21.10 21.42 20.74 21.25 3.5M
2023-01-18 21.40 21.68 20.90 21.11 5.3M
2023-01-17 21.46 22.50 21.20 21.70 6.9M
2023-01-16 21.27 21.70 21.19 21.50 4.8M
2023-01-13 21.58 22.18 20.83 21.71 10.5M
2023-01-12 19.58 22.50 19.55 21.57 14.1M
2023-01-11 19.50 19.67 19.15 19.18 1.9M
2023-01-10 19.76 19.88 19.50 19.50 1.6M
2023-01-09 19.72 19.99 19.69 19.77 2.2M
2023-01-06 19.52 19.95 19.52 19.83 2.9M
2023-01-05 19.60 19.85 19.45 19.69 2.9M
2023-01-04 19.31 20.09 19.04 19.79 5.3M
2023-01-03 18.53 19.49 18.53 19.42 2.9M