Hongda High-Tech Holding Co Ltd (002144)

002144
🏛️ 중국 →
13.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.11 10.18 10.06 10.13 1.8M
2021-12-30 10.04 10.16 10.03 10.10 1.9M
2021-12-29 9.93 10.12 9.80 10.06 2.5M
2021-12-28 9.94 10.01 9.88 9.93 1.3M
2021-12-27 9.77 9.95 9.72 9.95 2.1M
2021-12-24 9.95 10.02 9.72 9.75 2.5M
2021-12-23 10.09 10.13 9.96 9.97 1.7M
2021-12-22 10.22 10.22 10.05 10.09 2.0M
2021-12-21 9.87 10.23 9.85 10.22 3.4M
2021-12-20 10.05 10.09 9.87 9.90 2.0M
2021-12-17 9.85 10.03 9.84 10.00 2.5M
2021-12-16 9.73 9.87 9.72 9.84 1.5M
2021-12-15 9.72 9.83 9.72 9.76 1.6M
2021-12-14 9.69 9.75 9.63 9.73 1.7M
2021-12-13 9.87 9.87 9.68 9.69 2.2M
2021-12-10 9.74 9.82 9.67 9.78 1.7M
2021-12-09 9.68 9.78 9.66 9.73 1.6M
2021-12-08 9.70 9.73 9.61 9.68 1.4M
2021-12-07 9.77 9.77 9.58 9.68 1.5M
2021-12-06 9.88 9.91 9.63 9.68 2.2M
2021-12-03 9.90 9.96 9.82 9.88 1.2M
2021-12-02 10.05 10.05 9.85 9.91 2.4M
2021-12-01 9.81 10.06 9.75 10.01 2.7M
2021-11-30 9.75 9.81 9.68 9.80 2.4M
2021-11-29 9.60 9.82 9.55 9.71 1.8M
2021-11-26 9.80 9.84 9.66 9.73 2.0M
2021-11-25 9.84 9.84 9.74 9.82 2.0M
2021-11-24 9.64 9.87 9.57 9.84 3.4M
2021-11-23 9.55 9.65 9.48 9.64 2.0M
2021-11-22 9.45 9.56 9.37 9.55 2.3M
2021-11-19 9.38 9.48 9.29 9.45 1.9M
2021-11-18 9.45 9.52 9.28 9.33 2.5M
2021-11-17 9.39 9.46 9.31 9.46 1.9M
2021-11-16 9.34 9.44 9.32 9.38 2.0M
2021-11-15 9.27 9.40 9.22 9.37 1.8M
2021-11-12 9.24 9.27 9.19 9.24 1.5M
2021-11-11 9.17 9.26 9.15 9.22 1.6M
2021-11-10 9.15 9.19 9.07 9.17 1.5M
2021-11-09 9.09 9.16 9.09 9.15 1.3M
2021-11-08 9.11 9.16 9.08 9.11 2.3M
2021-11-05 9.10 9.14 9.05 9.11 1.3M
2021-11-04 9.01 9.13 9.01 9.12 2.0M
2021-11-03 8.94 9.03 8.92 9.01 1.0M
2021-11-02 9.04 9.13 8.90 8.94 2.5M
2021-11-01 8.96 9.10 8.89 9.09 2.2M
2021-10-29 8.78 8.95 8.75 8.93 1.8M
2021-10-28 8.81 8.85 8.71 8.76 2.4M
2021-10-27 8.99 8.99 8.68 8.81 4.1M
2021-10-26 9.09 9.12 8.95 8.98 3.1M
2021-10-25 9.06 9.11 9.01 9.08 1.4M
2021-10-22 9.20 9.20 9.05 9.06 1.8M
2021-10-21 9.24 9.29 9.10 9.17 2.4M
2021-10-20 9.39 9.39 9.24 9.24 2.1M
2021-10-19 9.45 9.48 9.36 9.40 1.7M
2021-10-18 9.42 9.48 9.30 9.46 1.8M
2021-10-15 9.64 9.64 9.35 9.39 3.1M
2021-10-14 9.73 9.74 9.43 9.62 2.8M
2021-10-13 9.69 9.75 9.51 9.71 1.6M
2021-10-12 9.90 9.96 9.60 9.73 2.1M
2021-10-11 9.96 10.15 9.85 9.89 2.0M
2021-10-08 9.85 9.98 9.70 9.96 2.4M
2021-09-30 9.51 9.83 9.42 9.78 2.7M
2021-09-29 9.69 9.70 9.37 9.40 2.4M
2021-09-28 9.60 9.77 9.52 9.71 2.3M
2021-09-27 10.12 10.22 9.57 9.65 4.0M
2021-09-24 10.36 10.49 10.08 10.12 2.9M
2021-09-23 10.35 10.60 10.33 10.40 2.4M
2021-09-22 10.20 10.43 10.08 10.39 3.4M
2021-09-17 10.34 10.45 10.17 10.41 2.8M
2021-09-16 10.48 10.69 10.33 10.35 4.0M
2021-09-15 10.48 10.58 10.36 10.47 2.9M
2021-09-14 10.70 10.78 10.36 10.41 3.9M
2021-09-13 10.70 10.80 10.59 10.71 3.2M
2021-09-10 10.72 10.93 10.63 10.65 4.6M
2021-09-09 10.67 10.85 10.64 10.72 3.8M
2021-09-08 10.50 10.76 10.50 10.69 4.4M
2021-09-07 10.44 10.63 10.34 10.55 4.2M
2021-09-06 10.20 10.47 10.11 10.44 4.1M
2021-09-03 10.11 10.24 10.06 10.16 3.0M
2021-09-02 10.10 10.13 10.00 10.08 2.7M
2021-09-01 10.08 10.19 9.91 10.15 3.8M
2021-08-31 10.05 10.25 10.02 10.08 3.1M
2021-08-30 10.26 10.26 10.00 10.07 4.4M
2021-08-27 10.31 10.37 10.16 10.26 3.2M
2021-08-26 10.21 10.47 10.12 10.33 4.5M
2021-08-25 10.21 10.33 10.08 10.24 3.5M
2021-08-24 10.30 10.36 10.16 10.21 4.2M
2021-08-23 10.20 10.36 10.07 10.28 5.7M
2021-08-20 10.03 10.40 9.99 10.19 6.4M
2021-08-19 9.99 10.28 9.91 10.02 5.8M
2021-08-18 9.61 10.08 9.61 10.08 6.4M
2021-08-17 9.94 9.94 9.63 9.67 3.4M
2021-08-16 9.81 9.97 9.78 9.91 2.6M
2021-08-13 9.84 9.93 9.72 9.81 2.3M
2021-08-12 9.77 9.84 9.69 9.82 2.2M
2021-08-11 9.80 9.88 9.69 9.75 2.7M
2021-08-10 9.65 9.83 9.61 9.80 3.2M
2021-08-09 9.54 9.67 9.50 9.61 2.6M
2021-08-06 9.46 9.57 9.37 9.55 2.5M
2021-08-05 9.71 9.71 9.43 9.52 2.8M
2021-08-04 9.67 9.85 9.57 9.71 2.7M
2021-08-03 9.71 9.84 9.64 9.67 3.8M
2021-08-02 9.25 9.83 9.14 9.71 6.5M
2021-07-30 9.20 9.33 9.15 9.25 3.8M
2021-07-29 9.11 9.25 9.11 9.19 3.5M
2021-07-28 9.43 9.50 9.01 9.05 5.0M
2021-07-27 9.85 9.93 9.48 9.50 4.8M
2021-07-26 9.85 10.03 9.73 9.76 5.7M
2021-07-23 9.99 10.14 9.88 9.92 6.9M
2021-07-22 10.48 10.49 9.91 9.91 14.1M
2021-07-21 9.43 10.27 9.43 10.27 12.4M
2021-07-20 9.40 9.41 9.23 9.34 2.0M
2021-07-19 9.43 9.48 9.35 9.42 2.2M
2021-07-16 9.46 9.60 9.40 9.48 2.4M
2021-07-15 9.74 9.74 9.35 9.46 4.2M
2021-07-14 9.55 9.78 9.51 9.70 3.7M
2021-07-13 9.54 9.63 9.50 9.58 2.9M
2021-07-12 9.30 9.68 9.30 9.54 6.0M
2021-07-09 9.28 9.28 9.13 9.21 1.9M
2021-07-08 9.29 9.33 9.12 9.21 2.0M
2021-07-07 9.28 9.33 9.23 9.29 1.9M
2021-07-06 9.26 9.28 9.17 9.26 2.0M
2021-07-05 9.01 9.30 9.00 9.26 3.5M
2021-07-02 9.00 9.09 8.95 9.01 1.8M
2021-07-01 9.15 9.18 9.03 9.04 2.0M
2021-06-30 9.12 9.18 9.08 9.14 1.6M
2021-06-29 9.13 9.19 9.08 9.12 1.8M
2021-06-28 9.09 9.15 9.04 9.13 1.4M
2021-06-25 9.15 9.16 9.06 9.11 1.7M
2021-06-24 9.23 9.27 9.16 9.21 1.8M
2021-06-23 9.36 9.36 9.18 9.23 2.0M
2021-06-22 9.25 9.34 9.25 9.32 1.9M
2021-06-21 9.21 9.34 9.16 9.25 2.1M
2021-06-18 9.08 9.17 9.05 9.17 1.5M
2021-06-17 9.15 9.25 9.04 9.10 2.1M
2021-06-16 9.15 9.21 9.09 9.20 2.1M
2021-06-15 9.42 9.42 9.09 9.11 2.9M
2021-06-11 9.35 9.54 9.32 9.42 3.3M
2021-06-10 9.36 9.40 9.27 9.37 2.7M
2021-06-09 9.18 9.43 9.13 9.39 5.7M
2021-06-08 9.10 9.19 9.00 9.16 2.6M
2021-06-07 9.07 9.11 9.02 9.06 2.2M
2021-06-04 9.15 9.21 9.01 9.10 2.3M
2021-06-03 9.10 9.22 9.05 9.15 3.0M
2021-06-02 9.06 9.13 9.02 9.10 3.0M
2021-06-01 8.86 9.09 8.86 9.06 3.7M
2021-05-31 8.88 8.92 8.81 8.92 2.0M
2021-05-28 8.89 8.98 8.83 8.86 1.8M
2021-05-27 8.85 8.93 8.84 8.92 1.3M
2021-05-26 8.85 8.92 8.82 8.88 1.7M
2021-05-25 8.88 8.90 8.80 8.85 1.7M
2021-05-24 8.73 8.91 8.72 8.88 1.9M
2021-05-21 8.75 8.83 8.72 8.77 1.7M
2021-05-20 8.73 8.75 8.69 8.72 1.2M
2021-05-19 8.81 8.81 8.72 8.76 1.8M
2021-05-18 8.75 8.83 8.72 8.80 1.5M
2021-05-17 9.03 9.03 8.77 8.78 3.3M
2021-05-14 9.00 9.09 8.95 9.03 3.0M
2021-05-13 8.85 9.07 8.85 8.99 3.5M
2021-05-12 8.81 8.90 8.78 8.90 1.7M
2021-05-11 8.85 8.87 8.76 8.84 1.2M
2021-05-10 8.87 8.91 8.80 8.86 1.4M
2021-05-07 8.80 8.89 8.77 8.87 1.5M
2021-05-06 8.76 8.89 8.76 8.83 1.7M
2021-04-30 8.77 8.86 8.68 8.84 2.1M
2021-04-29 8.70 8.91 8.67 8.74 3.2M
2021-04-28 8.54 8.60 8.52 8.58 1.0M
2021-04-27 8.68 8.69 8.50 8.55 1.6M
2021-04-26 8.74 8.78 8.66 8.68 1.2M
2021-04-23 8.88 8.88 8.75 8.76 1.9M
2021-04-22 8.86 8.97 8.82 8.87 1.7M
2021-04-21 8.90 8.90 8.77 8.86 2.0M
2021-04-20 9.06 9.10 8.88 8.92 4.6M
2021-04-19 9.12 9.17 9.09 9.14 2.6M
2021-04-16 8.93 9.11 8.91 9.10 2.8M
2021-04-15 8.90 9.02 8.90 8.91 1.5M
2021-04-14 8.89 9.00 8.81 8.95 1.5M
2021-04-13 8.93 9.00 8.85 8.88 1.7M
2021-04-12 9.08 9.08 8.94 8.94 2.1M
2021-04-09 9.05 9.09 8.99 9.07 1.2M
2021-04-08 9.17 9.17 9.03 9.04 1.5M
2021-04-07 9.13 9.19 9.10 9.18 1.4M
2021-04-06 9.01 9.15 8.97 9.12 1.8M
2021-04-02 9.02 9.04 8.96 9.02 1.3M
2021-04-01 9.02 9.05 8.97 9.01 1.0M
2021-03-31 8.99 9.09 8.95 9.05 1.1M
2021-03-30 9.09 9.11 8.95 8.99 1.8M
2021-03-29 9.18 9.25 9.07 9.12 1.4M
2021-03-26 9.07 9.22 9.04 9.19 1.9M
2021-03-25 9.09 9.19 9.04 9.07 1.2M
2021-03-24 9.07 9.16 9.05 9.09 1.1M
2021-03-23 9.32 9.34 9.04 9.07 2.4M
2021-03-22 9.23 9.34 9.17 9.32 1.9M
2021-03-19 9.21 9.36 9.18 9.24 2.5M
2021-03-18 9.17 9.24 9.11 9.20 1.4M
2021-03-17 9.18 9.21 9.10 9.18 1.4M
2021-03-16 9.10 9.23 9.10 9.18 1.7M
2021-03-15 9.08 9.14 8.97 9.12 1.5M
2021-03-12 9.12 9.18 9.01 9.07 2.6M
2021-03-11 8.78 9.46 8.77 9.22 4.7M
2021-03-10 9.20 9.24 8.76 8.77 3.1M
2021-03-09 9.17 9.28 8.83 9.15 3.1M
2021-03-08 9.08 9.23 9.08 9.13 2.7M
2021-03-05 8.95 9.09 8.90 9.08 2.5M
2021-03-04 8.98 9.02 8.90 8.94 1.5M
2021-03-03 8.95 9.01 8.88 8.98 1.6M
2021-03-02 9.04 9.06 8.87 8.96 1.5M
2021-03-01 8.95 9.04 8.91 9.03 1.4M
2021-02-26 8.80 8.97 8.74 8.91 1.4M
2021-02-25 8.93 9.01 8.81 8.83 1.4M
2021-02-24 8.98 9.10 8.88 8.94 1.5M
2021-02-23 9.01 9.09 8.88 8.96 1.4M
2021-02-22 9.04 9.23 9.00 9.07 2.9M
2021-02-19 8.74 9.02 8.70 9.01 2.3M
2021-02-18 8.55 8.79 8.51 8.75 2.1M
2021-02-10 8.50 8.57 8.45 8.49 1.2M
2021-02-09 8.45 8.55 8.38 8.50 1.5M
2021-02-08 8.56 8.57 8.35 8.48 1.3M
2021-02-05 8.34 8.51 8.16 8.48 2.3M
2021-02-04 8.47 8.48 8.21 8.34 2.0M
2021-02-03 8.60 8.60 8.47 8.48 1.3M
2021-02-02 8.64 8.65 8.49 8.58 1.4M
2021-02-01 8.60 8.69 8.53 8.62 0.9M
2021-01-29 8.76 8.76 8.46 8.59 2.3M
2021-01-28 8.74 8.90 8.65 8.74 1.5M
2021-01-27 8.77 8.88 8.73 8.76 1.7M
2021-01-26 8.83 8.93 8.70 8.77 1.4M
2021-01-25 9.01 9.03 8.76 8.84 2.5M
2021-01-22 9.05 9.09 9.00 9.02 2.1M
2021-01-21 9.16 9.16 9.03 9.09 2.4M
2021-01-20 9.16 9.21 9.09 9.17 1.9M
2021-01-19 9.10 9.18 9.07 9.14 2.0M
2021-01-18 9.00 9.17 8.99 9.10 2.1M
2021-01-15 8.90 9.07 8.86 9.01 1.7M
2021-01-14 8.94 8.99 8.81 8.90 1.9M
2021-01-13 9.02 9.12 8.78 8.93 3.5M
2021-01-12 9.04 9.13 8.91 8.95 2.9M
2021-01-11 9.54 9.54 8.95 8.95 5.6M
2021-01-08 8.85 9.70 8.80 9.41 9.9M
2021-01-07 8.79 9.76 8.79 8.99 15.0M
2021-01-06 9.77 9.77 9.77 9.77 3.4M
2021-01-05 12.06 12.06 10.85 10.85 6.7M
2021-01-04 12.70 12.79 12.05 12.06 4.1M