Holsin Engineering Consulting Group Co Ltd (603909)

603909
🏛️ 중국 →
10.61
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 7.97 8.29 7.97 8.23 2.4M
2022-12-29 8.16 8.16 8.00 8.10 1.4M
2022-12-28 8.25 8.29 8.09 8.09 1.5M
2022-12-27 8.22 8.27 8.12 8.21 1.3M
2022-12-26 8.01 8.22 7.99 8.22 1.3M
2022-12-23 8.12 8.22 7.96 8.01 2.0M
2022-12-22 8.30 8.30 8.02 8.05 1.3M
2022-12-21 8.25 8.37 8.14 8.25 1.1M
2022-12-20 8.27 8.31 8.12 8.25 1.0M
2022-12-19 8.49 8.56 8.20 8.27 2.3M
2022-12-16 8.47 8.54 8.33 8.42 2.4M
2022-12-15 8.50 8.58 8.43 8.52 1.0M
2022-12-14 8.64 8.64 8.42 8.49 1.2M
2022-12-13 8.67 8.69 8.56 8.58 1.1M
2022-12-12 8.62 8.71 8.50 8.64 2.7M
2022-12-09 8.81 8.86 8.52 8.59 4.5M
2022-12-08 8.93 9.02 8.65 8.75 3.1M
2022-12-07 8.95 9.00 8.77 8.93 2.4M
2022-12-06 9.43 9.45 8.96 9.02 3.9M
2022-12-05 9.52 9.75 9.35 9.39 3.9M
2022-12-02 9.27 9.51 9.15 9.46 4.2M
2022-12-01 9.75 9.84 9.29 9.36 3.5M
2022-11-30 9.76 10.24 9.65 9.69 1.9M
2022-11-29 9.54 9.89 9.54 9.79 1.5M
2022-11-28 9.65 9.65 9.35 9.52 1.2M
2022-11-25 9.63 9.86 9.58 9.65 1.1M
2022-11-24 9.69 9.89 9.55 9.61 1.2M
2022-11-23 9.77 9.92 9.59 9.65 1.5M
2022-11-22 9.61 9.79 9.57 9.78 1.6M
2022-11-21 9.63 9.71 9.47 9.61 1.3M
2022-11-18 9.62 9.82 9.62 9.74 1.0M
2022-11-17 9.58 9.75 9.47 9.71 1.0M
2022-11-16 9.62 9.68 9.53 9.62 1.0M
2022-11-15 9.57 9.67 9.47 9.66 1.4M
2022-11-14 9.49 9.73 9.43 9.52 1.4M
2022-11-11 9.37 9.65 9.35 9.52 1.6M
2022-11-10 9.25 9.49 9.24 9.32 1.7M
2022-11-09 9.49 9.69 9.25 9.29 1.9M
2022-11-08 9.52 9.74 9.40 9.49 1.5M
2022-11-07 9.61 9.62 9.47 9.60 1.0M
2022-11-04 9.58 9.77 9.44 9.59 1.3M
2022-11-03 9.58 9.76 9.39 9.54 1.7M
2022-11-02 9.54 9.62 9.32 9.54 2.8M
2022-11-01 9.04 9.78 8.92 9.74 4.7M
2022-10-31 9.16 9.29 8.77 8.89 2.6M
2022-10-28 9.27 9.57 8.98 9.11 3.9M
2022-10-27 9.62 9.82 9.17 9.31 4.6M
2022-10-26 8.66 9.17 8.65 9.17 2.4M
2022-10-25 8.42 8.45 8.20 8.34 0.2M
2022-10-24 8.73 8.85 8.37 8.46 0.6M
2022-10-21 8.65 8.78 8.52 8.62 0.5M
2022-10-20 8.79 8.79 8.52 8.58 0.5M
2022-10-19 8.63 8.84 8.63 8.75 0.5M
2022-10-18 8.61 8.79 8.61 8.72 0.4M
2022-10-17 8.72 8.78 8.65 8.69 0.6M
2022-10-14 8.62 8.77 8.49 8.72 0.5M
2022-10-13 8.45 8.65 8.37 8.59 0.4M
2022-10-12 8.31 8.45 8.23 8.45 0.7M
2022-10-11 8.35 8.35 8.06 8.25 0.5M
2022-10-10 8.35 8.66 8.12 8.16 0.9M
2022-09-30 8.46 8.58 8.31 8.31 0.3M
2022-09-29 8.64 8.75 8.39 8.41 0.9M
2022-09-28 8.86 8.90 8.54 8.54 0.6M
2022-09-27 8.52 8.87 8.52 8.81 0.8M
2022-09-26 8.70 8.75 8.51 8.52 0.6M
2022-09-23 9.23 9.23 8.81 8.82 0.8M
2022-09-22 8.86 9.41 8.82 9.15 1.4M
2022-09-21 9.75 9.88 9.33 9.33 1.0M
2022-09-20 9.02 9.21 8.99 9.11 0.4M
2022-09-19 9.23 9.23 9.00 9.12 0.4M
2022-09-16 9.45 9.50 9.12 9.21 0.4M
2022-09-15 9.65 9.68 9.45 9.52 0.5M
2022-09-14 9.80 9.90 9.62 9.63 0.5M
2022-09-13 9.72 9.97 9.64 9.90 0.8M
2022-09-09 9.82 9.82 9.70 9.70 0.4M
2022-09-08 9.65 9.81 9.62 9.73 0.5M
2022-09-07 9.63 9.88 9.55 9.65 0.9M
2022-09-06 9.67 9.70 9.58 9.61 0.5M
2022-09-05 9.72 9.81 9.62 9.63 0.4M
2022-09-02 9.65 9.71 9.57 9.62 0.2M
2022-09-01 9.62 9.69 9.60 9.61 0.2M
2022-08-31 9.78 9.80 9.60 9.62 0.4M
2022-08-30 9.68 9.83 9.61 9.83 0.8M
2022-08-29 9.60 9.66 9.46 9.61 0.4M
2022-08-26 9.54 9.77 9.48 9.59 0.7M
2022-08-25 9.64 9.75 9.52 9.60 0.9M
2022-08-24 9.41 9.99 9.41 9.92 2.5M
2022-08-23 10.25 10.31 10.17 10.19 0.3M
2022-08-22 10.18 10.33 10.16 10.31 0.4M
2022-08-19 10.41 10.45 10.22 10.22 0.4M
2022-08-18 10.25 10.48 10.12 10.40 1.0M
2022-08-17 10.38 10.38 10.19 10.25 0.5M
2022-08-16 10.35 10.39 10.29 10.38 0.5M
2022-08-15 10.35 10.35 10.12 10.23 0.4M
2022-08-12 10.36 10.40 10.20 10.35 0.5M
2022-08-11 10.38 10.57 10.38 10.39 0.6M
2022-08-10 10.06 10.43 10.02 10.35 0.8M
2022-08-09 10.03 10.17 10.02 10.14 0.4M
2022-08-08 10.23 10.24 10.00 10.12 0.5M
2022-08-05 10.01 10.23 9.92 10.23 0.5M
2022-08-04 9.97 10.06 9.92 10.02 0.4M
2022-08-03 10.06 10.27 9.94 9.97 0.8M
2022-08-02 10.32 10.32 9.73 10.12 0.9M
2022-08-01 10.32 10.35 10.25 10.33 0.5M
2022-07-29 10.46 10.54 10.30 10.32 0.7M
2022-07-28 10.43 11.08 10.35 10.48 1.0M
2022-07-27 10.35 10.39 10.30 10.38 0.3M
2022-07-26 10.34 10.37 10.25 10.35 0.4M
2022-07-25 10.47 10.52 10.28 10.34 0.7M
2022-07-22 10.52 10.56 10.31 10.42 0.7M
2022-07-21 10.55 10.60 10.42 10.51 0.6M
2022-07-20 10.55 10.64 10.45 10.55 0.6M
2022-07-19 10.55 10.64 10.44 10.60 0.6M
2022-07-18 10.36 10.62 10.24 10.52 0.8M
2022-07-15 10.77 10.82 10.32 10.35 1.5M
2022-07-14 10.82 10.86 10.75 10.82 1.3M
2022-07-13 10.42 10.92 10.33 10.82 2.8M
2022-07-12 10.13 10.53 10.08 10.42 2.8M
2022-07-11 10.29 10.33 10.08 10.13 0.9M
2022-07-08 9.95 10.29 9.95 10.25 1.1M
2022-07-07 10.17 10.25 9.99 10.00 1.3M
2022-07-06 10.42 10.52 10.08 10.17 1.5M
2022-07-05 10.47 10.62 10.35 10.42 1.2M
2022-07-04 10.47 10.51 10.34 10.45 0.9M
2022-07-01 10.62 10.68 10.39 10.47 2.2M
2022-06-30 10.69 10.76 10.55 10.59 1.3M
2022-06-29 10.81 10.81 10.63 10.68 1.3M
2022-06-28 10.72 10.80 10.68 10.80 1.0M
2022-06-27 10.80 10.85 10.73 10.77 1.2M
2022-06-24 10.77 10.84 10.69 10.79 1.1M
2022-06-23 10.85 10.96 10.67 10.77 1.6M
2022-06-22 10.95 11.09 10.79 10.89 1.3M
2022-06-21 11.02 11.02 10.84 10.95 0.7M
2022-06-20 10.77 11.08 10.62 10.95 1.2M
2022-06-17 10.82 10.82 10.62 10.74 1.0M
2022-06-16 10.81 10.87 10.76 10.79 0.7M
2022-06-15 10.85 10.91 10.79 10.82 1.0M
2022-06-14 10.74 10.89 10.52 10.85 1.3M
2022-06-13 10.82 10.83 10.67 10.74 0.8M
2022-06-10 11.02 11.02 10.82 10.87 1.2M
2022-06-09 10.90 11.07 10.79 11.03 0.7M
2022-06-08 11.03 11.11 10.77 10.91 1.2M
2022-06-07 11.16 11.23 10.92 11.05 1.1M
2022-06-06 10.79 11.40 10.79 11.12 2.2M
2022-06-02 11.11 11.11 10.67 10.74 3.3M
2022-06-01 11.42 11.42 10.94 11.07 2.3M
2022-05-31 11.29 11.33 11.04 11.26 1.1M
2022-05-30 11.59 11.68 11.19 11.32 2.6M
2022-05-27 11.96 11.99 11.48 11.62 2.1M
2022-05-26 11.39 12.01 11.39 11.76 1.4M
2022-05-25 11.29 11.55 11.09 11.51 1.5M
2022-05-24 11.84 11.84 11.22 11.23 1.7M
2022-05-23 11.93 12.02 11.75 11.83 0.9M
2022-05-20 11.92 12.02 11.63 11.96 1.0M
2022-05-19 11.92 12.06 11.79 11.87 1.1M
2022-05-18 12.02 12.19 11.91 11.98 1.3M
2022-05-17 12.01 12.13 11.62 11.92 1.5M
2022-05-16 11.88 12.15 11.66 11.98 1.9M
2022-05-13 11.80 11.90 11.62 11.75 0.6M
2022-05-12 11.85 12.02 11.54 11.80 1.9M
2022-05-11 11.97 12.33 11.77 11.80 2.5M
2022-05-10 11.39 11.83 11.39 11.81 2.0M
2022-05-09 11.35 11.92 11.35 11.61 2.1M
2022-05-06 11.58 12.14 11.23 11.34 2.2M
2022-05-05 11.48 11.87 10.91 11.78 1.3M
2022-04-29 11.30 11.56 11.23 11.41 1.0M
2022-04-28 11.70 11.70 10.96 11.25 1.5M
2022-04-27 11.28 11.65 11.12 11.60 1.1M
2022-04-26 11.53 11.54 10.93 11.30 1.6M
2022-04-25 11.62 11.62 10.97 11.15 3.0M
2022-04-22 11.74 12.13 11.62 11.83 1.8M
2022-04-21 12.39 12.77 11.84 11.84 2.2M
2022-04-20 12.54 12.68 12.18 12.45 1.1M
2022-04-19 12.69 12.82 12.39 12.55 1.0M
2022-04-18 12.05 12.62 12.05 12.54 1.2M
2022-04-15 12.32 12.32 11.78 12.09 1.5M
2022-04-14 12.35 12.48 12.12 12.30 1.1M
2022-04-13 12.82 12.82 12.25 12.29 2.0M
2022-04-12 12.60 13.05 12.37 12.70 2.2M
2022-04-11 12.91 13.24 12.62 12.77 1.4M
2022-04-08 13.18 13.24 12.75 12.99 1.2M
2022-04-07 13.21 13.62 12.95 13.02 1.4M
2022-04-06 12.36 13.30 12.35 13.16 3.1M
2022-04-01 12.32 12.56 11.92 12.40 3.3M
2022-03-31 12.60 12.60 12.22 12.39 3.1M
2022-03-30 11.77 12.81 11.62 12.54 6.1M
2022-03-29 11.82 11.88 11.59 11.65 2.0M
2022-03-28 12.02 12.15 11.59 11.71 1.3M
2022-03-25 12.07 12.25 11.73 11.94 1.0M
2022-03-24 12.22 12.31 12.01 12.07 1.0M
2022-03-23 12.00 12.45 11.99 12.22 1.6M
2022-03-22 12.06 12.13 11.86 12.00 0.8M
2022-03-21 12.62 12.62 11.99 12.04 1.9M
2022-03-18 11.73 12.52 11.69 12.40 2.1M
2022-03-17 11.53 12.04 11.53 11.80 2.1M
2022-03-16 11.53 11.91 11.03 11.52 3.1M
2022-03-15 12.15 12.30 11.53 11.53 2.1M
2022-03-14 12.60 12.73 12.32 12.35 1.7M
2022-03-11 12.82 12.83 12.46 12.82 1.5M
2022-03-10 13.36 13.37 12.69 12.85 3.6M
2022-03-09 13.36 13.51 12.62 13.37 5.2M
2022-03-08 13.35 13.54 13.19 13.36 4.1M
2022-03-07 13.35 13.84 13.16 13.40 3.6M
2022-03-04 13.47 13.50 13.12 13.39 2.6M
2022-03-03 12.67 13.41 12.51 13.39 2.6M
2022-03-02 12.44 12.81 12.35 12.68 1.3M
2022-03-01 12.35 12.58 12.32 12.45 0.7M
2022-02-28 12.40 12.48 12.01 12.35 0.7M
2022-02-25 12.32 12.54 12.30 12.35 0.6M
2022-02-24 12.46 12.51 12.06 12.29 1.2M
2022-02-23 12.49 12.59 12.29 12.42 1.1M
2022-02-22 12.45 12.48 12.21 12.48 0.9M
2022-02-21 12.29 12.57 12.20 12.46 1.2M
2022-02-18 12.23 12.30 11.89 12.29 1.2M
2022-02-17 12.24 12.68 12.02 12.19 2.5M
2022-02-16 11.55 12.19 11.50 12.19 2.8M
2022-02-15 11.46 11.54 11.31 11.52 0.4M
2022-02-14 11.50 11.65 11.39 11.40 0.7M
2022-02-11 11.77 11.80 11.65 11.69 0.9M
2022-02-10 11.90 11.90 11.69 11.75 0.8M
2022-02-09 11.84 11.90 11.72 11.85 0.6M
2022-02-08 11.54 11.89 11.44 11.76 1.4M
2022-02-07 11.47 11.62 11.19 11.44 0.7M
2022-01-28 11.52 11.52 10.93 11.43 1.0M
2022-01-27 11.39 11.61 11.15 11.43 0.9M
2022-01-26 11.18 11.64 11.17 11.55 0.9M
2022-01-25 11.62 11.69 11.18 11.19 0.7M
2022-01-24 11.64 11.75 11.31 11.70 1.4M
2022-01-21 11.55 11.80 11.55 11.62 0.5M
2022-01-20 12.09 12.32 11.69 11.69 1.9M
2022-01-19 11.77 12.14 11.62 12.08 1.7M
2022-01-18 11.82 11.84 11.59 11.69 0.8M
2022-01-17 11.53 11.92 11.51 11.87 1.1M
2022-01-14 11.71 11.80 11.47 11.49 0.6M
2022-01-13 11.92 11.92 11.65 11.75 0.4M
2022-01-12 11.69 11.92 11.68 11.80 0.8M
2022-01-11 11.82 11.99 11.59 11.73 1.4M
2022-01-10 11.85 12.08 11.75 11.81 1.8M
2022-01-07 12.13 12.39 11.73 11.82 2.9M
2022-01-06 11.87 12.27 11.69 12.13 1.8M
2022-01-05 12.32 12.32 11.66 11.69 2.2M
2022-01-04 11.95 12.23 11.78 12.09 1.4M