Hollyland China Electronics Technology Corp Ltd (002729)

002729
🏛️ 중국 →
14.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.22 14.35 14.16 14.29 262.6K
09:35 14.28 14.36 14.22 14.31 162.7K
09:40 14.31 14.38 14.31 14.34 71.1K
09:45 14.34 14.38 14.31 14.33 94.2K
09:50 14.32 14.33 14.28 14.29 69.9K
09:55 14.28 14.29 14.22 14.26 175.9K
10:00 14.26 14.27 14.20 14.22 89.0K
10:05 14.21 14.33 14.21 14.33 85.6K
10:10 14.34 14.38 14.33 14.38 88.5K
10:15 14.38 14.42 14.38 14.39 130.7K
10:20 14.39 14.41 14.38 14.41 50.3K
10:25 14.42 14.44 14.42 14.43 119.5K
10:30 14.42 14.42 14.39 14.40 55.9K
10:35 14.38 14.39 14.35 14.37 48.1K
10:40 14.38 14.38 14.36 14.37 29.8K
10:45 14.38 14.39 14.38 14.39 18.0K
10:50 14.38 14.39 14.36 14.38 24.3K
10:55 14.38 14.38 14.37 14.37 12.7K
11:00 14.38 14.40 14.37 14.38 68.5K
11:05 14.38 14.38 14.37 14.37 12.5K
11:10 14.38 14.39 14.37 14.38 23.7K
11:15 14.38 14.38 14.36 14.36 27.2K
11:20 14.35 14.37 14.35 14.36 12.0K
11:25 14.36 14.36 14.34 14.34 24.5K
13:00 14.34 14.34 14.30 14.30 40.0K
13:05 14.29 14.31 14.29 14.31 16.6K
13:10 14.30 14.33 14.30 14.33 19.0K
13:15 14.32 14.33 14.25 14.29 75.3K
13:20 14.29 14.32 14.29 14.30 18.6K
13:25 14.29 14.33 14.29 14.31 30.1K
13:30 14.32 14.34 14.29 14.31 60.7K
13:35 14.31 14.34 14.31 14.31 21.7K
13:40 14.31 14.32 14.29 14.31 30.5K
13:45 14.30 14.34 14.29 14.34 18.8K
13:50 14.32 14.33 14.27 14.27 41.7K
13:55 14.28 14.28 14.24 14.26 26.8K
14:00 14.24 14.27 14.24 14.27 99.6K
14:05 14.27 14.27 14.24 14.26 54.9K
14:10 14.26 14.27 14.25 14.25 10.3K
14:15 14.25 14.27 14.23 14.25 255.0K
14:20 14.24 14.27 14.24 14.24 133.0K
14:25 14.24 14.25 14.20 14.21 204.4K
14:30 14.21 14.24 14.17 14.19 177.9K
14:35 14.19 14.21 14.15 14.18 71.2K
14:40 14.18 14.21 14.18 14.21 48.3K
14:45 14.20 14.22 14.17 14.19 72.3K
14:50 14.23 14.23 14.15 14.16 212.9K
14:55 14.16 14.18 14.15 14.18 48.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 14.37 14.51 14.36 14.38 3.2M
2025-09-29 14.09 14.39 13.90 14.36 3.7M
2025-09-26 14.22 14.44 14.14 14.16 3.6M
2025-09-25 14.30 14.48 14.19 14.31 3.3M
2025-09-24 14.00 14.34 13.90 14.31 3.7M
2025-09-23 14.30 14.33 13.62 14.05 6.1M
2025-09-22 14.45 14.45 14.11 14.24 4.1M
2025-09-19 14.55 14.61 14.31 14.45 3.6M
2025-09-18 14.91 14.95 14.40 14.47 6.6M
2025-09-17 14.94 15.09 14.89 14.91 4.4M
2025-09-16 14.93 14.97 14.71 14.96 4.7M
2025-09-15 15.00 15.20 14.79 14.92 6.1M
2025-09-12 14.93 15.00 14.79 14.83 4.8M
2025-09-11 14.95 15.00 14.75 14.94 6.7M
2025-09-10 15.16 15.16 14.85 15.01 3.6M
2025-09-09 15.17 15.37 14.95 15.04 7.0M
2025-09-08 14.86 15.05 14.80 15.02 5.4M
2025-09-05 14.48 14.87 14.27 14.86 5.9M
2025-09-04 14.31 14.84 14.10 14.33 6.5M
2025-09-03 14.80 14.84 14.24 14.27 5.6M
2025-09-02 15.25 15.30 14.54 14.78 9.0M
2025-09-01 15.33 15.44 15.22 15.30 6.5M
2025-08-29 15.45 15.45 15.15 15.18 5.4M
2025-08-28 15.19 15.49 14.70 15.44 10.2M
2025-08-27 15.69 15.76 15.09 15.10 8.6M
2025-08-26 15.51 15.86 15.42 15.66 8.0M
2025-08-25 15.86 15.91 15.39 15.56 10.8M
2025-08-22 15.77 15.82 15.55 15.65 10.6M
2025-08-21 15.39 16.01 15.21 15.80 19.6M
2025-08-20 15.27 15.39 15.14 15.39 9.5M
2025-08-19 15.03 15.34 14.92 15.25 9.7M
2025-08-18 14.95 15.07 14.85 14.97 6.0M
2025-08-15 14.59 14.93 14.53 14.82 4.8M
2025-08-14 15.11 15.14 14.61 14.61 8.1M
2025-08-13 15.29 15.29 15.02 15.04 6.7M
2025-08-12 15.38 15.39 15.02 15.23 6.7M
2025-08-11 15.24 15.38 15.02 15.33 8.7M
2025-08-08 15.28 15.28 14.97 15.16 5.2M
2025-08-07 15.21 15.29 15.07 15.25 6.6M
2025-08-06 15.11 15.47 15.00 15.21 8.0M
2025-08-05 14.93 15.13 14.91 15.13 7.4M
2025-08-04 14.79 14.92 14.62 14.91 3.4M
2025-08-01 14.60 14.86 14.59 14.80 5.2M
2025-07-31 14.95 15.06 14.60 14.64 5.8M
2025-07-30 15.05 15.07 14.80 14.95 5.3M
2025-07-29 15.01 15.32 14.88 15.04 9.5M
2025-07-28 14.69 15.03 14.64 15.03 10.5M
2025-07-25 14.60 14.70 14.54 14.69 4.7M
2025-07-24 14.63 14.74 14.52 14.60 7.0M
2025-07-23 14.65 15.03 14.62 14.66 6.6M
2025-07-22 14.86 14.90 14.62 14.68 7.4M
2025-07-21 14.76 14.91 14.61 14.91 8.2M
2025-07-18 15.08 15.10 14.77 14.82 8.5M
2025-07-17 14.88 15.09 14.82 15.08 10.5M
2025-07-16 14.84 14.97 14.78 14.86 8.2M
2025-07-15 14.74 14.88 14.59 14.80 7.9M
2025-07-14 14.72 14.84 14.66 14.84 6.5M
2025-07-11 14.82 14.91 14.52 14.72 9.4M
2025-07-10 14.70 14.85 14.62 14.77 10.0M
2025-07-09 15.15 15.20 14.67 14.75 18.6M
2025-07-08 15.34 15.34 15.10 15.16 14.5M
2025-07-07 15.24 15.54 14.91 15.34 15.0M
2025-07-04 15.88 15.88 15.24 15.37 26.6M
2025-07-03 15.21 16.70 14.96 16.20 42.5M
2025-07-02 15.40 16.63 14.56 15.88 44.6M
2025-07-01 14.33 15.40 14.31 15.40 9.1M
2025-06-30 13.83 14.04 13.82 14.00 5.6M
2025-06-27 13.73 13.92 13.68 13.77 4.8M
2025-06-26 13.86 13.94 13.68 13.73 4.7M
2025-06-25 13.81 13.98 13.65 13.85 7.0M
2025-06-24 13.59 13.90 13.59 13.86 6.7M
2025-06-23 13.34 13.59 13.20 13.59 5.3M
2025-06-20 13.53 13.71 13.41 13.43 6.1M
2025-06-19 13.42 13.90 13.42 13.52 10.4M
2025-06-18 13.15 13.85 13.15 13.51 7.8M
2025-06-17 13.35 13.45 13.16 13.26 3.8M
2025-06-16 13.13 13.42 13.13 13.26 3.9M
2025-06-13 13.35 13.52 13.16 13.20 4.4M
2025-06-12 13.45 13.63 13.35 13.46 3.6M
2025-06-11 13.38 13.75 13.34 13.49 5.8M
2025-06-10 13.53 13.60 13.19 13.32 5.4M
2025-06-09 13.24 13.82 13.16 13.52 7.9M
2025-06-06 13.15 13.30 13.05 13.23 4.0M
2025-06-05 12.96 13.12 12.84 13.11 3.9M
2025-06-04 12.81 13.03 12.72 12.94 3.3M
2025-06-03 12.62 12.80 12.57 12.70 2.4M
2025-05-30 12.83 12.90 12.58 12.62 3.1M
2025-05-29 12.61 12.95 12.60 12.88 3.8M
2025-05-28 12.83 12.86 12.57 12.62 2.4M
2025-05-27 12.70 12.89 12.58 12.80 2.8M
2025-05-26 12.55 12.80 12.55 12.77 3.0M
2025-05-23 12.66 12.90 12.55 12.55 3.5M
2025-05-22 12.85 13.11 12.68 12.78 3.3M
2025-05-21 13.07 13.16 12.78 12.92 3.5M
2025-05-20 12.91 13.09 12.83 13.08 2.8M
2025-05-19 12.99 13.00 12.82 12.98 2.8M
2025-05-16 12.74 12.98 12.74 12.87 2.8M
2025-05-15 12.92 13.00 12.73 12.80 2.9M
2025-05-14 13.06 13.07 12.81 12.92 3.5M
2025-05-13 13.17 13.25 12.98 12.98 3.0M
2025-05-12 13.03 13.15 12.96 13.05 3.0M
2025-05-09 13.08 13.08 12.85 12.90 3.5M
2025-05-08 12.80 13.10 12.76 13.07 3.9M
2025-05-07 13.02 13.07 12.70 12.86 4.8M
2025-05-06 12.55 12.80 12.55 12.80 5.0M
2025-04-30 12.28 12.64 12.28 12.45 4.8M
2025-04-29 12.07 12.30 12.07 12.25 3.9M
2025-04-28 12.47 12.65 12.03 12.05 6.5M
2025-04-25 11.76 12.10 11.76 11.99 3.7M
2025-04-24 12.06 12.06 11.60 11.81 3.4M
2025-04-23 11.86 12.10 11.85 11.98 4.5M
2025-04-22 11.77 11.93 11.70 11.86 5.6M
2025-04-21 11.45 11.85 11.40 11.75 4.8M
2025-04-18 11.50 11.69 11.38 11.50 3.4M
2025-04-17 11.38 11.66 11.38 11.52 4.3M
2025-04-16 11.70 11.80 11.26 11.43 4.7M
2025-04-15 11.94 11.94 11.68 11.79 3.3M
2025-04-14 11.78 11.97 11.74 11.84 5.1M
2025-04-11 11.41 11.72 11.18 11.57 5.5M
2025-04-10 11.35 11.63 11.30 11.41 6.5M
2025-04-09 10.57 11.15 9.83 11.11 9.9M
2025-04-08 11.98 11.98 10.85 10.88 12.0M
2025-04-07 12.93 12.94 12.06 12.06 3.4M
2025-04-03 13.30 13.49 13.15 13.40 3.2M
2025-04-02 13.30 13.59 13.30 13.44 3.4M
2025-04-01 13.26 13.60 13.26 13.38 3.8M
2025-03-31 13.21 13.27 12.88 13.23 4.3M
2025-03-28 13.60 13.64 13.26 13.26 4.2M
2025-03-27 13.62 13.80 13.30 13.60 4.5M
2025-03-26 13.43 13.78 13.43 13.68 4.4M
2025-03-25 13.59 13.65 13.25 13.42 4.0M
2025-03-24 13.99 14.10 13.21 13.61 7.4M
2025-03-21 14.40 14.47 14.02 14.05 5.4M
2025-03-20 14.48 14.68 14.40 14.47 4.5M
2025-03-19 14.54 14.58 14.37 14.49 6.1M
2025-03-18 14.48 14.78 14.48 14.71 8.3M
2025-03-17 14.42 14.58 14.30 14.44 5.1M
2025-03-14 14.28 14.46 14.04 14.42 5.7M
2025-03-13 14.56 14.57 14.02 14.28 6.3M
2025-03-12 14.57 14.69 14.48 14.56 5.7M
2025-03-11 14.40 14.56 14.28 14.49 6.0M
2025-03-10 14.74 14.78 14.40 14.56 7.0M
2025-03-07 14.93 15.08 14.62 14.70 10.3M
2025-03-06 14.92 15.15 14.91 14.99 16.9M
2025-03-05 14.70 15.37 14.66 15.02 25.6M
2025-03-04 13.66 15.05 13.36 14.66 14.7M
2025-03-03 13.66 13.89 13.51 13.72 6.0M
2025-02-28 14.38 14.42 13.65 13.65 8.2M
2025-02-27 14.73 14.73 14.17 14.44 9.2M
2025-02-26 14.70 14.85 14.50 14.73 10.1M
2025-02-25 14.51 14.95 14.41 14.69 8.4M
2025-02-24 14.90 14.97 14.65 14.79 10.6M
2025-02-21 14.74 15.01 14.54 14.98 13.3M
2025-02-20 14.90 14.93 14.67 14.79 10.1M
2025-02-19 14.40 14.81 14.28 14.80 14.6M
2025-02-18 15.20 15.58 14.58 14.72 22.0M
2025-02-17 14.92 15.05 14.75 14.93 11.5M
2025-02-14 14.66 14.95 14.52 14.95 12.5M
2025-02-13 15.22 15.30 14.75 14.80 16.8M
2025-02-12 15.48 15.48 15.00 15.39 18.4M
2025-02-11 15.47 15.84 15.26 15.62 27.2M
2025-02-10 14.80 15.68 14.72 15.45 30.8M
2025-02-07 14.85 15.20 14.44 14.79 27.7M
2025-02-06 14.64 15.98 14.58 15.05 27.3M
2025-02-05 15.00 15.12 14.32 14.78 25.3M
2025-01-27 15.36 15.60 14.40 14.90 31.5M
2025-01-24 15.88 16.77 15.21 15.54 54.5M
2025-01-23 14.29 15.91 13.88 15.91 43.2M
2025-01-22 15.49 16.59 13.91 14.46 52.3M
2025-01-21 14.79 15.49 14.48 15.49 47.9M
2025-01-20 13.06 14.08 12.95 14.08 14.1M
2025-01-17 12.70 12.95 12.50 12.80 6.2M
2025-01-16 12.67 12.76 12.38 12.57 3.0M
2025-01-15 12.76 12.78 12.45 12.52 3.4M
2025-01-14 12.00 12.64 12.00 12.61 4.7M
2025-01-13 11.78 12.04 11.42 12.00 3.9M
2025-01-10 12.46 12.61 11.88 11.91 4.2M
2025-01-09 12.46 12.98 12.34 12.52 5.8M
2025-01-08 12.30 12.74 11.75 12.44 5.6M
2025-01-07 11.89 12.32 11.83 12.29 4.1M
2025-01-06 11.73 12.05 11.20 11.88 4.5M
2025-01-03 12.35 12.56 11.70 11.74 5.1M
2025-01-02 12.55 12.78 12.18 12.29 4.3M