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
2024-12-31 9.02 9.25 8.93 9.16 3.0M
2024-12-30 8.80 9.50 8.73 9.14 2.6M
2024-12-27 8.88 9.06 8.76 9.00 1.6M
2024-12-26 8.71 8.84 8.66 8.81 1.2M
2024-12-25 8.96 9.00 8.60 8.71 1.5M
2024-12-24 8.94 9.19 8.82 8.96 1.8M
2024-12-23 9.33 9.38 8.89 8.98 3.8M
2024-12-20 9.21 9.45 9.19 9.28 1.7M
2024-12-19 9.27 9.32 9.09 9.24 1.8M
2024-12-18 9.30 9.47 9.05 9.32 1.9M
2024-12-17 9.79 9.92 9.30 9.35 2.5M
2024-12-16 9.78 9.94 9.77 9.84 2.1M
2024-12-13 10.20 10.20 9.77 9.78 2.4M
2024-12-12 9.85 10.11 9.84 10.07 2.6M
2024-12-11 9.77 9.85 9.70 9.85 1.9M
2024-12-10 10.14 10.18 9.72 9.79 2.9M
2024-12-09 9.60 9.91 9.51 9.88 4.8M
2024-12-06 9.55 9.66 9.48 9.61 2.3M
2024-12-05 9.33 9.57 9.29 9.44 1.9M
2024-12-04 9.55 9.62 9.27 9.32 2.2M
2024-12-03 9.78 9.78 9.55 9.62 2.0M
2024-12-02 9.66 9.71 9.52 9.65 2.5M
2024-11-29 9.44 9.66 9.39 9.59 2.9M
2024-11-28 9.30 9.50 9.30 9.44 2.5M
2024-11-27 9.33 9.35 8.98 9.34 1.8M
2024-11-26 9.40 9.46 9.23 9.27 2.0M
2024-11-25 9.25 9.42 9.15 9.39 2.3M
2024-11-22 9.50 9.63 9.13 9.15 2.5M
2024-11-21 9.49 9.63 9.30 9.50 1.8M
2024-11-20 9.33 9.54 9.26 9.47 2.2M
2024-11-19 9.20 9.38 9.08 9.38 2.4M
2024-11-18 9.31 9.90 9.00 9.25 4.0M
2024-11-15 9.40 9.62 9.28 9.31 2.2M
2024-11-14 9.70 9.76 9.37 9.41 2.5M
2024-11-13 9.59 9.76 9.46 9.70 2.1M
2024-11-12 9.89 9.97 9.56 9.66 3.0M
2024-11-11 9.52 9.98 9.45 9.89 4.0M
2024-11-08 9.54 9.66 9.38 9.60 4.5M
2024-11-07 9.18 9.55 9.08 9.54 5.0M
2024-11-06 9.13 9.29 9.01 9.18 2.7M
2024-11-05 9.09 9.20 9.03 9.12 3.0M
2024-11-04 8.93 9.12 8.81 9.04 2.3M
2024-11-01 9.08 9.25 8.93 8.99 4.5M
2024-10-31 9.08 9.25 9.07 9.09 4.2M
2024-10-30 9.28 9.30 9.07 9.15 3.7M
2024-10-29 9.30 9.53 9.06 9.34 5.9M
2024-10-28 9.17 9.55 9.15 9.33 5.2M
2024-10-25 9.30 9.40 9.19 9.25 4.3M
2024-10-24 9.15 9.40 9.01 9.29 5.2M
2024-10-23 9.40 9.42 9.06 9.16 5.3M
2024-10-22 9.32 9.60 9.23 9.45 9.1M
2024-10-21 8.95 9.91 8.68 9.91 12.7M
2024-10-18 8.99 9.03 8.65 9.01 8.2M
2024-10-17 9.13 9.48 8.94 9.03 11.1M
2024-10-16 9.00 9.63 8.70 9.00 16.5M
2024-10-15 8.82 8.98 8.80 8.98 4.3M
2024-10-14 8.10 8.25 8.01 8.16 2.6M
2024-10-11 8.19 8.31 7.91 7.95 2.8M
2024-10-10 8.11 8.54 8.02 8.27 3.8M
2024-10-09 8.55 8.59 8.01 8.08 5.6M
2024-10-08 9.28 9.28 8.22 8.76 7.1M
2024-09-30 8.06 8.50 7.82 8.44 6.5M
2024-09-27 7.52 7.90 7.51 7.76 2.9M
2024-09-26 7.34 7.46 7.28 7.45 2.5M
2024-09-25 7.30 7.43 7.25 7.29 2.7M
2024-09-24 7.05 7.21 7.02 7.19 2.8M
2024-09-23 7.01 7.02 6.90 6.98 1.7M
2024-09-20 7.11 7.14 6.95 6.99 1.5M
2024-09-19 6.83 7.12 6.81 7.04 2.7M
2024-09-18 6.97 6.97 6.70 6.83 2.5M
2024-09-13 7.11 7.15 6.96 6.98 1.8M
2024-09-12 7.02 7.12 6.96 7.07 2.2M
2024-09-11 7.04 7.08 6.90 7.03 2.3M
2024-09-10 7.00 7.11 6.91 7.07 2.6M
2024-09-09 6.98 7.05 6.85 7.00 3.1M
2024-09-06 7.17 7.23 6.97 6.98 3.8M
2024-09-05 7.15 7.29 7.14 7.21 2.9M
2024-09-04 7.34 7.42 7.20 7.22 3.9M
2024-09-03 7.37 7.48 7.18 7.48 4.9M
2024-09-02 7.35 7.65 7.31 7.49 8.2M
2024-08-30 7.28 7.51 7.16 7.41 8.3M
2024-08-29 7.40 7.41 7.21 7.37 8.9M
2024-08-28 7.91 7.91 7.50 7.54 12.2M
2024-08-27 7.24 7.98 7.02 7.98 13.2M
2024-08-26 7.01 7.43 6.88 7.25 7.8M
2024-08-23 6.77 6.85 6.68 6.75 1.6M
2024-08-22 6.93 7.05 6.79 6.81 2.4M
2024-08-21 6.98 7.06 6.91 7.03 1.3M
2024-08-20 7.17 7.22 6.95 7.00 1.9M
2024-08-19 7.23 7.27 7.08 7.20 1.7M
2024-08-16 7.40 7.45 7.17 7.23 3.3M
2024-08-15 7.52 7.52 7.21 7.38 4.8M
2024-08-14 7.67 7.82 7.55 7.58 4.0M
2024-08-13 7.60 7.88 7.46 7.73 5.5M
2024-08-12 7.48 7.80 7.48 7.58 2.5M
2024-08-09 7.62 7.68 7.50 7.52 1.5M
2024-08-08 7.45 7.57 7.37 7.54 1.4M
2024-08-07 7.50 7.58 7.42 7.52 1.3M
2024-08-06 7.38 7.51 7.35 7.49 1.7M
2024-08-05 7.55 7.68 7.29 7.31 2.5M
2024-08-02 7.70 7.77 7.60 7.61 1.7M
2024-08-01 7.73 7.95 7.63 7.69 2.0M
2024-07-31 7.54 7.75 7.52 7.72 1.4M
2024-07-30 7.48 7.54 7.40 7.54 0.9M
2024-07-29 7.53 7.54 7.39 7.46 0.9M
2024-07-26 7.42 7.52 7.39 7.49 1.1M
2024-07-25 7.36 7.51 7.24 7.39 1.0M
2024-07-24 7.53 7.68 7.38 7.40 1.1M
2024-07-23 7.68 7.79 7.55 7.55 1.2M
2024-07-22 7.66 7.66 7.53 7.65 1.1M
2024-07-19 7.66 7.70 7.54 7.63 1.1M
2024-07-18 7.75 7.76 7.53 7.66 1.5M
2024-07-17 7.94 8.02 7.74 7.79 1.5M
2024-07-16 8.00 8.06 7.90 7.95 1.2M
2024-07-15 8.29 8.29 7.95 7.98 1.3M
2024-07-12 8.15 8.37 8.15 8.22 1.6M
2024-07-11 7.96 8.26 7.90 8.23 2.0M
2024-07-10 7.93 8.08 7.80 7.85 1.8M
2024-07-09 7.98 8.07 7.79 8.02 1.1M
2024-07-08 8.26 8.32 7.94 7.97 1.2M
2024-07-05 8.25 8.39 8.17 8.32 1.2M
2024-07-04 8.64 8.65 8.26 8.29 1.2M
2024-07-03 8.69 8.72 8.59 8.63 0.8M
2024-07-02 8.55 8.75 8.44 8.65 1.4M
2024-07-01 8.39 8.55 8.25 8.53 1.8M
2024-06-28 8.33 8.47 8.10 8.32 1.6M
2024-06-27 8.44 8.56 8.23 8.25 1.2M
2024-06-26 8.20 8.46 8.03 8.43 1.0M
2024-06-25 8.00 8.38 8.00 8.18 1.7M
2024-06-24 8.69 8.72 8.10 8.16 2.4M
2024-06-21 8.55 8.78 8.45 8.72 1.5M
2024-06-20 8.67 8.77 8.50 8.55 1.2M
2024-06-19 8.72 8.77 8.66 8.69 1.1M
2024-06-18 8.55 8.70 8.45 8.65 1.3M
2024-06-17 8.75 8.75 8.51 8.56 1.6M
2024-06-14 8.68 8.80 8.63 8.74 1.3M
2024-06-13 8.77 8.86 8.64 8.67 1.2M
2024-06-12 8.65 8.86 8.65 8.75 1.1M
2024-06-11 8.82 8.89 8.54 8.72 1.5M
2024-06-07 8.54 8.84 8.53 8.82 2.5M
2024-06-06 9.00 9.25 8.29 8.41 4.2M
2024-06-05 9.41 9.48 9.18 9.20 1.6M
2024-06-04 9.48 9.80 9.33 9.51 1.3M
2024-06-03 9.69 9.79 9.32 9.51 1.8M
2024-05-31 9.86 9.98 9.66 9.77 0.9M
2024-05-30 9.83 10.03 9.77 9.81 1.2M
2024-05-29 10.10 10.20 9.93 10.00 1.3M
2024-05-28 10.01 10.18 9.93 9.96 0.8M
2024-05-27 10.15 10.28 9.97 10.14 1.0M
2024-05-24 10.27 10.35 10.17 10.22 0.9M
2024-05-23 10.44 10.46 10.21 10.25 1.4M
2024-05-22 10.46 10.62 10.40 10.42 1.7M
2024-05-21 10.40 10.59 10.40 10.49 1.2M
2024-05-20 10.46 10.65 10.34 10.44 1.8M
2024-05-17 10.35 10.55 10.25 10.50 2.0M
2024-05-16 10.26 10.53 10.05 10.34 1.7M
2024-05-15 10.47 10.62 10.19 10.26 2.6M
2024-05-14 10.30 10.69 10.17 10.69 2.1M
2024-05-13 10.20 10.23 9.86 10.03 1.2M
2024-05-10 10.18 10.29 10.01 10.11 1.5M
2024-05-09 10.15 10.28 10.02 10.16 1.7M
2024-05-08 10.35 10.35 10.08 10.15 1.8M
2024-05-07 10.28 10.42 10.20 10.26 1.7M
2024-05-06 10.27 10.45 10.20 10.27 1.3M
2024-04-30 10.24 10.38 10.16 10.19 1.9M
2024-04-29 9.88 10.27 9.82 10.25 2.4M
2024-04-26 10.25 10.47 9.78 9.88 2.2M
2024-04-25 9.72 10.01 9.66 9.86 1.9M
2024-04-24 9.55 9.78 9.46 9.75 1.7M
2024-04-23 9.37 9.62 9.30 9.52 1.5M
2024-04-22 9.64 9.64 9.25 9.38 1.5M
2024-04-19 9.36 9.65 9.15 9.55 2.4M
2024-04-18 9.22 9.69 9.12 9.31 2.3M
2024-04-17 8.99 9.32 8.74 9.32 2.2M
2024-04-16 9.23 9.23 8.47 8.47 2.7M
2024-04-15 9.75 9.83 8.87 9.14 2.5M
2024-04-12 9.99 10.07 9.67 9.69 2.4M
2024-04-11 9.88 10.54 9.64 10.09 2.6M
2024-04-10 10.09 10.11 9.64 9.74 1.1M
2024-04-09 9.92 10.10 9.86 10.07 0.8M
2024-04-08 10.34 10.34 9.92 9.94 1.3M
2024-04-03 10.19 10.28 10.09 10.22 1.0M
2024-04-02 10.18 10.24 10.03 10.16 1.1M
2024-04-01 10.02 10.18 9.97 10.18 1.4M
2024-03-29 9.74 9.97 9.74 9.94 0.9M
2024-03-28 9.61 9.86 9.57 9.82 1.3M
2024-03-27 9.76 9.94 9.58 9.61 1.5M
2024-03-26 9.80 9.96 9.58 9.79 1.6M
2024-03-25 10.08 10.15 9.83 9.90 1.3M
2024-03-22 10.00 10.28 9.95 9.96 1.5M
2024-03-21 10.32 10.49 9.81 10.07 2.6M
2024-03-20 10.05 10.40 10.05 10.26 2.9M
2024-03-19 10.00 10.06 9.92 10.04 1.3M
2024-03-18 9.94 10.05 9.84 10.03 1.5M
2024-03-15 9.60 9.96 9.60 9.87 1.2M
2024-03-14 9.70 9.73 9.51 9.70 1.0M
2024-03-13 9.75 9.95 9.58 9.67 1.0M
2024-03-12 9.40 9.76 9.38 9.74 1.5M
2024-03-11 9.19 9.45 9.13 9.44 1.5M
2024-03-08 9.27 9.39 9.10 9.25 1.4M
2024-03-07 9.48 9.61 9.20 9.27 1.8M
2024-03-06 9.51 9.64 9.31 9.44 1.4M
2024-03-05 9.80 9.81 9.49 9.51 0.9M
2024-03-04 9.95 10.00 9.58 9.85 1.1M
2024-03-01 9.85 10.11 9.76 9.96 1.2M
2024-02-29 9.42 9.81 9.37 9.80 1.7M
2024-02-28 9.81 10.29 9.42 9.46 2.3M
2024-02-27 9.60 9.86 9.47 9.80 1.3M
2024-02-26 9.57 9.84 9.54 9.62 1.6M
2024-02-23 9.21 9.57 9.18 9.52 1.5M
2024-02-22 9.19 9.45 9.02 9.21 1.3M
2024-02-21 8.68 9.34 8.63 9.19 2.3M
2024-02-20 8.78 8.90 8.61 8.80 1.3M
2024-02-19 8.62 8.95 8.61 8.76 2.7M
2024-02-08 8.21 9.00 7.65 8.61 3.7M
2024-02-07 9.52 9.52 8.21 8.21 6.1M
2024-02-06 9.12 9.39 9.12 9.12 6.2M
2024-02-05 11.25 11.26 10.13 10.13 2.8M
2024-02-02 10.23 11.25 9.93 11.25 7.1M
2024-02-01 9.39 10.23 9.39 10.23 3.0M
2024-01-31 10.21 10.32 9.82 10.13 2.2M
2024-01-30 10.44 10.53 10.12 10.24 1.4M
2024-01-29 10.77 10.97 10.41 10.45 1.6M
2024-01-26 10.67 10.98 10.66 10.78 1.3M
2024-01-25 10.12 10.71 10.11 10.70 1.8M
2024-01-24 9.77 10.17 9.65 10.12 1.5M
2024-01-23 10.16 10.27 9.59 9.87 3.7M
2024-01-22 10.70 10.78 10.33 10.36 2.3M
2024-01-19 11.05 11.06 10.63 10.75 2.0M
2024-01-18 11.09 11.20 10.60 11.20 1.8M
2024-01-17 11.25 11.33 11.06 11.08 1.2M
2024-01-16 11.31 11.44 11.10 11.23 1.1M
2024-01-15 11.24 11.37 11.10 11.30 1.1M
2024-01-12 11.33 11.55 11.21 11.22 1.0M
2024-01-11 11.13 11.40 11.12 11.34 1.0M
2024-01-10 11.32 11.41 11.03 11.11 1.3M
2024-01-09 11.36 11.55 11.25 11.33 1.0M
2024-01-08 11.43 11.60 11.31 11.31 1.0M
2024-01-05 11.70 11.74 11.39 11.42 0.8M
2024-01-04 11.54 11.64 11.51 11.61 0.8M
2024-01-03 11.52 11.63 11.43 11.53 0.8M
2024-01-02 11.38 11.58 11.38 11.54 0.8M