Hubei Huitian New Materials (300041)

300041
🏛️ 중국 →
11.13
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
2021-12-31 14.25 14.72 14.25 14.26 12.6M
2021-12-30 14.30 14.46 14.10 14.25 12.7M
2021-12-29 14.05 14.58 14.01 14.31 21.6M
2021-12-28 13.59 14.10 13.48 14.05 9.3M
2021-12-27 13.76 13.93 13.48 13.59 9.4M
2021-12-24 14.14 14.19 13.69 13.74 8.0M
2021-12-23 13.77 14.26 13.70 14.14 14.7M
2021-12-22 13.91 14.22 13.69 13.77 15.5M
2021-12-21 12.99 13.92 12.67 13.84 19.5M
2021-12-20 13.29 13.42 12.88 12.91 9.6M
2021-12-17 13.58 13.72 13.38 13.38 7.9M
2021-12-16 13.59 13.69 13.23 13.60 11.1M
2021-12-15 13.07 13.75 12.94 13.62 16.3M
2021-12-14 13.08 13.14 13.00 13.07 4.5M
2021-12-13 13.10 13.22 12.93 13.12 7.2M
2021-12-10 12.83 13.12 12.76 13.10 7.7M
2021-12-09 12.70 12.95 12.68 12.87 8.2M
2021-12-08 12.69 12.92 12.52 12.79 9.4M
2021-12-07 12.55 12.69 12.40 12.64 10.2M
2021-12-06 12.68 12.89 12.42 12.54 14.0M
2021-12-03 12.72 12.83 12.58 12.65 8.5M
2021-12-02 13.19 13.25 12.40 12.70 24.4M
2021-12-01 13.46 13.59 13.29 13.47 11.6M
2021-11-30 14.07 14.12 13.39 13.52 17.7M
2021-11-29 13.85 14.15 13.73 13.92 7.4M
2021-11-26 14.09 14.28 13.95 14.04 6.9M
2021-11-25 14.09 14.31 13.95 14.19 9.0M
2021-11-24 14.20 14.51 14.02 14.09 12.3M
2021-11-23 14.67 14.99 14.15 14.15 24.0M
2021-11-22 14.63 15.00 14.60 14.69 12.3M
2021-11-19 14.45 14.86 14.25 14.73 24.3M
2021-11-18 14.18 14.54 14.05 14.15 15.8M
2021-11-17 13.55 14.23 13.46 14.15 17.6M
2021-11-16 13.20 13.72 13.11 13.57 12.0M
2021-11-15 13.99 14.07 13.40 13.50 13.3M
2021-11-12 13.85 14.09 13.69 13.98 11.2M
2021-11-11 14.00 14.42 13.89 13.99 12.8M
2021-11-10 13.85 14.23 13.73 13.99 13.3M
2021-11-09 13.84 14.04 13.69 13.91 9.3M
2021-11-08 13.29 13.79 13.06 13.75 11.5M
2021-11-05 13.44 13.99 13.38 13.39 12.8M
2021-11-04 13.33 13.69 13.22 13.51 12.2M
2021-11-03 13.27 13.44 13.00 13.31 10.3M
2021-11-02 13.21 13.37 12.90 13.18 12.5M
2021-11-01 12.28 13.52 12.27 13.32 25.2M
2021-10-29 11.93 12.38 11.92 12.32 7.7M
2021-10-28 12.48 12.56 11.97 12.00 8.9M
2021-10-27 12.47 12.55 12.29 12.38 5.9M
2021-10-26 12.74 12.76 12.39 12.53 9.0M
2021-10-25 12.28 12.84 12.17 12.65 13.7M
2021-10-22 12.42 12.58 12.23 12.37 8.1M
2021-10-21 12.34 12.68 12.25 12.49 11.4M
2021-10-20 12.44 12.67 12.32 12.40 9.4M
2021-10-19 12.31 12.57 12.23 12.43 14.6M
2021-10-18 11.87 12.19 11.81 12.08 8.3M
2021-10-15 11.78 11.95 11.62 11.88 7.4M
2021-10-14 11.48 11.87 11.42 11.78 9.5M
2021-10-13 11.38 11.54 11.23 11.47 7.6M
2021-10-12 11.71 11.85 11.22 11.30 8.6M
2021-10-11 11.82 11.87 11.55 11.75 5.6M
2021-10-08 11.85 11.94 11.62 11.75 6.0M
2021-09-30 11.59 11.81 11.56 11.73 7.0M
2021-09-29 11.81 11.95 11.44 11.48 13.2M
2021-09-28 11.92 12.12 11.85 11.89 9.6M
2021-09-27 12.55 12.58 11.88 11.88 14.6M
2021-09-24 12.75 12.88 12.31 12.44 20.0M
2021-09-23 13.92 14.02 12.92 12.92 31.1M
2021-09-22 13.82 14.12 13.75 13.83 13.9M
2021-09-17 13.85 14.46 13.79 14.09 20.8M
2021-09-16 14.92 15.44 14.24 14.24 34.7M
2021-09-15 14.49 14.96 14.23 14.94 28.8M
2021-09-14 14.35 14.89 14.12 14.61 23.4M
2021-09-13 14.54 14.63 13.99 14.41 21.7M
2021-09-10 14.65 14.82 14.17 14.49 20.2M
2021-09-09 15.17 15.34 14.38 14.65 30.1M
2021-09-08 15.43 15.64 15.06 15.22 29.4M
2021-09-07 14.76 15.68 14.54 15.56 42.4M
2021-09-06 14.79 15.19 14.15 14.61 22.5M
2021-09-03 15.12 15.72 14.48 14.77 40.3M
2021-09-02 14.09 15.29 13.97 15.26 40.6M
2021-09-01 14.55 15.05 13.96 14.58 34.2M
2021-08-31 13.85 14.43 13.46 14.10 25.4M
2021-08-30 14.18 14.73 13.75 13.87 32.0M
2021-08-27 14.31 14.89 14.05 14.43 29.4M
2021-08-26 15.31 15.75 14.52 14.55 55.2M
2021-08-25 15.35 16.42 14.73 16.15 42.3M
2021-08-24 15.39 15.83 15.01 15.32 33.3M
2021-08-23 15.01 15.78 14.58 15.52 43.4M
2021-08-20 14.25 14.91 13.69 14.87 31.0M
2021-08-19 14.22 14.59 13.85 14.28 22.2M
2021-08-18 13.62 14.92 13.62 14.52 32.5M
2021-08-17 14.38 14.51 13.54 13.62 23.9M
2021-08-16 15.00 15.27 14.25 14.45 25.1M
2021-08-13 14.88 15.62 14.73 15.08 32.2M
2021-08-12 14.25 15.19 13.87 14.99 33.6M
2021-08-11 14.00 14.50 13.76 14.25 22.2M
2021-08-10 14.66 15.25 13.88 14.22 40.5M
2021-08-09 14.92 15.03 14.35 14.76 22.3M
2021-08-06 14.26 15.29 14.12 14.99 35.8M
2021-08-05 14.49 14.91 14.03 14.13 26.0M
2021-08-04 14.40 14.70 14.23 14.59 29.5M
2021-08-03 15.17 15.26 14.23 14.28 39.6M
2021-08-02 15.62 16.46 14.99 15.17 47.3M
2021-07-30 13.46 15.77 13.39 15.35 65.0M
2021-07-29 13.05 13.72 13.00 13.54 25.5M
2021-07-28 12.95 13.45 12.54 12.82 26.5M
2021-07-27 13.39 14.06 13.05 13.16 35.0M
2021-07-26 14.17 14.22 12.70 13.23 37.7M
2021-07-23 13.85 14.32 13.55 14.05 31.7M
2021-07-22 13.22 14.30 13.15 13.72 33.8M
2021-07-21 13.04 13.37 12.91 13.16 19.7M
2021-07-20 12.96 13.21 12.75 13.03 16.9M
2021-07-19 13.46 13.71 12.99 13.10 29.1M
2021-07-16 12.85 13.85 12.56 13.53 40.4M
2021-07-15 12.60 13.01 12.42 12.85 22.8M
2021-07-14 12.54 13.37 12.54 12.80 29.6M
2021-07-13 12.55 13.09 12.31 12.57 26.7M
2021-07-12 12.39 12.99 12.15 12.71 30.2M
2021-07-09 12.09 12.49 12.00 12.39 21.0M
2021-07-08 12.04 12.89 12.04 12.39 34.7M
2021-07-07 11.31 11.86 11.27 11.77 26.8M
2021-07-06 11.23 11.52 11.16 11.49 15.9M
2021-07-05 10.78 11.19 10.77 11.15 10.7M
2021-07-02 10.77 10.91 10.65 10.82 5.9M
2021-07-01 11.21 11.21 10.79 10.81 10.2M
2021-06-30 11.17 11.30 11.09 11.12 9.1M
2021-06-29 10.99 11.27 10.94 11.09 12.8M
2021-06-28 10.96 11.10 10.93 10.99 9.0M
2021-06-25 11.26 11.27 10.94 11.00 12.8M
2021-06-24 11.08 11.31 10.92 11.19 12.2M
2021-06-23 10.98 11.15 10.83 11.07 11.8M
2021-06-22 11.11 11.18 10.92 11.02 8.8M
2021-06-21 11.00 11.09 10.92 10.98 12.8M
2021-06-18 10.66 11.35 10.59 11.13 18.4M
2021-06-17 10.59 10.75 10.51 10.71 5.8M
2021-06-16 10.84 10.85 10.53 10.57 10.9M
2021-06-15 11.09 11.09 10.69 10.87 8.0M
2021-06-11 11.05 11.21 10.86 10.87 11.7M
2021-06-10 10.89 11.06 10.79 11.01 11.7M
2021-06-09 11.06 11.15 10.64 10.83 20.6M
2021-06-08 11.20 11.59 11.09 11.18 21.7M
2021-06-07 12.57 12.97 10.89 11.08 44.9M
2021-06-04 12.63 12.72 12.41 12.56 6.9M
2021-06-03 12.56 12.82 12.45 12.62 7.5M
2021-06-02 12.87 13.00 12.41 12.62 11.2M
2021-06-01 13.03 13.12 12.72 12.90 9.8M
2021-05-31 13.23 13.35 12.86 12.99 11.7M
2021-05-28 12.89 13.51 12.89 13.22 17.5M
2021-05-27 12.84 13.04 12.70 12.96 11.9M
2021-05-26 12.97 13.11 12.75 12.95 8.9M
2021-05-25 12.86 13.22 12.75 12.95 14.1M
2021-05-24 12.68 12.81 12.58 12.75 11.3M
2021-05-21 12.00 12.75 11.94 12.69 19.2M
2021-05-20 11.76 12.09 11.69 11.94 8.3M
2021-05-19 11.78 11.96 11.65 11.84 7.5M
2021-05-18 12.28 12.28 11.74 11.81 17.4M
2021-05-17 12.51 12.72 12.09 12.29 14.8M
2021-05-14 12.05 12.54 12.05 12.54 14.1M
2021-05-13 12.24 12.29 11.95 12.02 11.4M
2021-05-12 12.08 12.43 12.04 12.36 11.9M
2021-05-11 12.09 12.35 11.85 12.15 16.2M
2021-05-10 12.52 12.92 12.25 12.39 17.9M
2021-05-07 12.43 12.80 12.34 12.41 16.5M
2021-05-06 12.33 12.79 12.21 12.28 13.9M
2021-04-30 12.21 12.37 12.02 12.27 8.0M
2021-04-29 12.27 12.42 12.01 12.15 8.3M
2021-04-28 11.89 12.42 11.88 12.27 12.4M
2021-04-27 11.98 12.19 11.92 11.99 8.7M
2021-04-26 12.16 12.45 11.92 11.98 11.9M
2021-04-23 12.21 12.34 12.04 12.16 9.6M
2021-04-22 15.37 16.13 15.33 15.84 15.5M
2021-04-21 15.18 15.42 14.98 15.23 8.8M
2021-04-20 15.20 15.48 15.04 15.09 9.8M
2021-04-19 14.99 15.39 14.92 15.37 14.6M
2021-04-16 14.68 15.32 14.67 14.90 23.4M
2021-04-15 14.04 14.64 14.04 14.60 12.1M
2021-04-14 13.76 14.23 13.75 14.01 8.4M
2021-04-13 13.83 14.03 13.59 13.65 7.8M
2021-04-12 13.69 13.80 13.30 13.30 3.5M
2021-04-09 13.97 13.97 13.58 13.69 3.8M
2021-04-08 14.09 14.14 13.90 13.91 3.2M
2021-04-07 14.25 14.25 14.00 14.09 4.6M
2021-04-06 14.21 14.38 13.80 14.08 9.1M
2021-04-02 13.24 13.53 13.03 13.40 2.9M
2021-04-01 13.30 13.36 13.17 13.20 1.8M
2021-03-31 13.17 13.26 12.98 13.18 3.0M
2021-03-30 13.59 13.60 13.10 13.17 4.8M
2021-03-29 13.81 13.86 13.61 13.65 2.0M
2021-03-26 13.67 13.84 13.62 13.74 2.3M
2021-03-25 13.70 13.90 13.60 13.70 2.8M
2021-03-24 13.95 14.10 13.64 13.69 3.6M
2021-03-23 14.39 14.39 13.95 14.08 5.8M
2021-03-22 14.11 14.35 14.01 14.26 5.2M
2021-03-19 13.80 14.09 13.70 14.01 6.5M
2021-03-18 13.26 13.99 13.20 13.98 8.1M
2021-03-17 13.10 13.35 12.90 13.31 4.2M
2021-03-16 13.10 13.21 13.02 13.17 2.4M
2021-03-15 13.14 13.22 13.00 13.09 2.4M
2021-03-12 13.14 13.22 12.91 13.06 2.5M
2021-03-11 12.80 13.18 12.72 13.15 3.1M
2021-03-10 13.10 13.16 12.69 12.72 4.2M
2021-03-09 13.38 13.52 12.96 12.98 6.6M
2021-03-08 13.65 13.86 13.39 13.39 4.0M
2021-03-05 13.60 13.80 13.45 13.66 3.6M
2021-03-04 13.64 13.78 13.55 13.60 4.4M
2021-03-03 13.32 13.74 13.32 13.73 4.0M
2021-03-02 13.59 13.70 13.26 13.32 5.8M
2021-03-01 13.58 13.84 13.55 13.72 5.2M
2021-02-26 13.59 13.80 13.37 13.57 5.8M
2021-02-25 14.26 14.28 13.67 13.69 5.4M
2021-02-24 14.30 14.45 14.00 14.04 5.9M
2021-02-23 14.70 14.93 14.30 14.38 6.3M
2021-02-22 14.74 15.08 14.49 14.49 8.5M
2021-02-19 14.65 14.85 14.41 14.70 5.2M
2021-02-18 14.60 14.88 14.40 14.76 7.5M
2021-02-10 14.06 14.46 14.01 14.39 5.7M
2021-02-09 13.53 14.21 13.50 14.03 5.7M
2021-02-08 12.80 13.80 12.60 13.63 7.6M
2021-02-05 13.51 13.65 12.66 12.86 9.4M
2021-02-04 14.18 14.43 13.34 13.40 8.8M
2021-02-03 14.85 14.98 14.36 14.36 5.5M
2021-02-02 14.23 14.79 14.10 14.66 7.3M
2021-02-01 14.02 14.40 13.90 14.18 5.9M
2021-01-29 14.50 14.59 13.97 14.17 5.1M
2021-01-28 14.34 14.70 14.26 14.42 5.0M
2021-01-27 14.70 14.82 14.33 14.53 5.7M
2021-01-26 15.16 15.35 14.68 14.70 8.7M
2021-01-25 15.88 15.88 15.08 15.16 12.9M
2021-01-22 15.59 16.04 15.44 15.85 12.4M
2021-01-21 15.08 15.68 15.02 15.55 11.8M
2021-01-20 15.20 15.36 15.01 15.20 6.7M
2021-01-19 15.23 15.47 15.05 15.19 10.0M
2021-01-18 14.57 15.34 14.49 15.28 13.0M
2021-01-15 14.49 14.80 14.40 14.55 6.5M
2021-01-14 14.50 14.84 14.30 14.47 6.9M
2021-01-13 14.03 14.85 13.90 14.64 9.8M
2021-01-12 14.04 14.23 13.96 14.19 4.6M
2021-01-11 14.25 14.41 14.07 14.09 5.8M
2021-01-08 14.04 14.45 13.88 14.38 5.5M
2021-01-07 14.56 14.58 13.97 14.12 8.4M
2021-01-06 14.81 15.05 14.51 14.68 7.8M
2021-01-05 14.91 15.10 14.73 14.87 9.6M
2021-01-04 14.36 15.05 14.35 14.84 11.3M