Hubei Kailong Chemical Group Co Ltd (002783)

002783
🏛️ 중국 →
9.84
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 8.46 8.59 8.38 8.49 4.5M
2022-12-29 8.67 8.67 8.35 8.36 6.1M
2022-12-28 8.86 8.86 8.50 8.53 6.0M
2022-12-27 8.90 8.97 8.74 8.87 4.2M
2022-12-26 8.57 8.91 8.51 8.86 4.9M
2022-12-23 8.69 8.74 8.41 8.58 6.5M
2022-12-22 9.20 9.23 8.75 8.77 8.0M
2022-12-21 9.04 9.35 9.00 9.20 10.1M
2022-12-20 8.84 9.05 8.66 8.96 5.8M
2022-12-19 8.92 8.99 8.83 8.93 5.1M
2022-12-16 9.16 9.16 8.91 8.92 5.0M
2022-12-15 9.12 9.19 9.08 9.16 3.7M
2022-12-14 9.18 9.30 9.09 9.12 5.0M
2022-12-13 9.17 9.32 9.14 9.20 5.0M
2022-12-12 9.32 9.41 9.16 9.22 7.9M
2022-12-09 9.50 9.53 9.25 9.32 11.3M
2022-12-08 9.22 9.62 9.20 9.51 15.1M
2022-12-07 9.25 9.46 9.19 9.21 7.4M
2022-12-06 9.16 9.33 9.07 9.25 6.1M
2022-12-05 9.10 9.22 9.10 9.22 5.0M
2022-12-02 8.98 9.09 8.97 9.06 3.4M
2022-12-01 9.06 9.16 8.98 9.03 4.3M
2022-11-30 8.98 9.10 8.91 9.05 4.5M
2022-11-29 8.85 8.98 8.85 8.96 4.0M
2022-11-28 8.81 8.85 8.58 8.80 5.2M
2022-11-25 9.08 9.15 8.90 8.91 4.0M
2022-11-24 9.01 9.15 9.00 9.12 4.0M
2022-11-23 8.90 9.00 8.78 8.96 4.3M
2022-11-22 9.13 9.22 8.90 8.92 5.1M
2022-11-21 9.29 9.35 9.04 9.13 5.3M
2022-11-18 9.39 9.41 9.25 9.26 6.6M
2022-11-17 9.31 9.47 9.27 9.39 5.7M
2022-11-16 9.44 9.54 9.35 9.40 5.8M
2022-11-15 9.26 9.44 9.20 9.44 5.4M
2022-11-14 9.35 9.44 9.16 9.23 6.8M
2022-11-11 9.59 9.64 9.32 9.34 8.3M
2022-11-10 9.47 9.51 9.35 9.38 6.8M
2022-11-09 9.35 9.64 9.30 9.52 9.5M
2022-11-08 9.31 9.35 9.19 9.30 5.8M
2022-11-07 9.20 9.35 9.20 9.27 6.9M
2022-11-04 8.96 9.28 8.96 9.20 8.0M
2022-11-03 8.93 9.08 8.90 9.03 6.7M
2022-11-02 9.04 9.13 8.95 9.03 7.8M
2022-11-01 8.78 9.05 8.77 9.04 7.4M
2022-10-31 8.78 8.88 8.70 8.78 7.4M
2022-10-28 9.34 9.36 8.68 8.76 12.9M
2022-10-27 9.64 9.73 9.35 9.40 9.1M
2022-10-26 9.59 9.78 9.51 9.64 10.1M
2022-10-25 9.60 9.69 9.30 9.55 12.6M
2022-10-24 9.91 9.95 9.56 9.66 13.4M
2022-10-21 9.55 10.13 9.53 9.87 17.9M
2022-10-20 9.60 9.75 9.38 9.51 13.4M
2022-10-19 9.75 9.84 9.48 9.58 13.7M
2022-10-18 9.68 9.98 9.63 9.85 13.2M
2022-10-17 9.56 9.77 9.51 9.68 12.0M
2022-10-14 9.13 9.72 9.08 9.71 21.5M
2022-10-13 8.85 9.25 8.73 9.13 15.6M
2022-10-12 8.74 8.90 8.59 8.90 11.8M
2022-10-11 8.50 8.81 8.41 8.79 12.3M
2022-10-10 8.40 8.69 8.28 8.53 15.9M
2022-09-30 8.33 8.48 8.19 8.31 10.6M
2022-09-29 9.01 9.07 8.33 8.45 22.1M
2022-09-28 9.70 9.84 8.95 8.98 24.2M
2022-09-27 9.70 10.18 9.45 9.78 24.0M
2022-09-26 9.83 10.24 9.66 9.69 29.7M
2022-09-23 10.71 11.00 10.01 10.07 48.3M
2022-09-22 9.90 10.20 9.72 10.20 10.4M
2022-09-21 9.15 9.30 9.02 9.27 6.3M
2022-09-20 9.05 9.26 9.05 9.19 5.6M
2022-09-19 9.03 9.21 8.92 9.01 6.3M
2022-09-16 9.21 9.37 9.03 9.08 8.3M
2022-09-15 10.10 10.15 9.23 9.34 17.0M
2022-09-14 10.14 10.23 10.01 10.02 8.5M
2022-09-13 10.41 10.45 10.18 10.31 10.1M
2022-09-09 10.66 10.70 10.34 10.40 13.3M
2022-09-08 10.39 10.98 10.33 10.64 21.7M
2022-09-07 10.40 10.52 10.18 10.40 14.0M
2022-09-06 9.88 10.51 9.85 10.51 22.2M
2022-09-05 10.23 10.34 9.74 9.85 17.3M
2022-09-02 10.50 10.56 9.91 10.20 20.2M
2022-09-01 10.29 11.17 10.10 10.65 22.7M
2022-08-31 10.71 10.83 10.26 10.35 17.5M
2022-08-30 11.05 11.05 10.61 10.81 19.6M
2022-08-29 10.55 11.33 10.48 11.04 33.3M
2022-08-26 10.15 10.85 10.15 10.54 21.3M
2022-08-25 10.05 10.35 9.98 10.20 11.7M
2022-08-24 10.60 10.68 10.01 10.08 16.8M
2022-08-23 10.49 10.63 10.42 10.59 11.7M
2022-08-22 10.21 10.75 10.13 10.61 20.8M
2022-08-19 10.41 10.49 10.13 10.18 11.7M
2022-08-18 10.19 10.47 10.13 10.41 12.4M
2022-08-17 10.25 10.40 10.11 10.17 10.4M
2022-08-16 10.18 10.30 10.13 10.29 9.5M
2022-08-15 10.16 10.33 10.13 10.22 11.4M
2022-08-12 10.44 10.47 10.11 10.14 14.5M
2022-08-11 10.53 10.64 10.24 10.30 26.9M
2022-08-10 9.94 10.81 9.90 10.33 43.3M
2022-08-09 9.80 9.95 9.72 9.83 10.4M
2022-08-08 9.56 9.87 9.15 9.80 15.4M
2022-08-05 9.69 9.99 9.40 9.56 14.5M
2022-08-04 9.80 9.82 9.38 9.61 12.7M
2022-08-03 9.64 9.97 9.64 9.69 17.3M
2022-08-02 9.80 9.86 9.39 9.58 16.7M
2022-08-01 9.49 10.25 9.49 9.98 17.8M
2022-07-29 9.79 9.95 9.45 9.54 8.5M
2022-07-28 9.67 9.74 9.56 9.60 7.2M
2022-07-27 9.47 9.78 9.40 9.69 7.5M
2022-07-26 9.43 9.49 9.19 9.47 5.9M
2022-07-25 9.73 9.81 9.40 9.47 7.2M
2022-07-22 9.61 9.86 9.55 9.75 7.8M
2022-07-21 9.84 9.85 9.63 9.66 10.3M
2022-07-20 9.61 9.99 9.56 9.89 13.7M
2022-07-19 9.46 9.75 9.33 9.61 11.4M
2022-07-18 9.37 9.54 9.32 9.48 12.9M
2022-07-15 9.71 9.74 9.34 9.38 14.9M
2022-07-14 9.32 9.94 9.26 9.74 21.4M
2022-07-13 9.23 9.31 9.05 9.21 7.6M
2022-07-12 9.13 9.45 8.94 9.21 12.0M
2022-07-11 9.49 9.63 8.96 9.12 14.5M
2022-07-08 9.51 9.66 9.30 9.55 14.3M
2022-07-07 8.88 9.68 8.81 9.55 19.5M
2022-07-06 9.06 9.08 8.83 8.90 6.3M
2022-07-05 9.15 9.19 8.88 9.04 8.9M
2022-07-04 9.00 9.32 8.88 9.20 17.1M
2022-07-01 8.86 9.15 8.81 9.02 9.8M
2022-06-30 8.98 9.09 8.76 8.86 12.8M
2022-06-29 9.29 9.30 8.92 8.94 16.4M
2022-06-28 8.90 9.30 8.90 9.20 29.2M
2022-06-27 8.70 9.49 8.60 9.17 39.9M
2022-06-24 8.32 8.65 8.32 8.63 7.5M
2022-06-23 8.38 8.43 8.20 8.41 6.0M
2022-06-22 8.37 8.52 8.26 8.34 6.6M
2022-06-21 8.59 8.59 8.27 8.36 7.7M
2022-06-20 8.63 8.73 8.52 8.60 6.4M
2022-06-17 8.59 8.75 8.42 8.60 6.4M
2022-06-16 8.69 8.70 8.52 8.58 6.3M
2022-06-15 8.89 8.93 8.62 8.62 8.7M
2022-06-14 8.78 8.90 8.56 8.89 9.0M
2022-06-13 8.50 8.86 8.45 8.82 9.4M
2022-06-10 8.42 8.66 8.40 8.56 6.3M
2022-06-09 8.70 8.70 8.34 8.41 5.0M
2022-06-08 8.73 8.78 8.33 8.63 8.5M
2022-06-07 8.77 8.80 8.55 8.65 6.6M
2022-06-06 8.49 8.77 8.48 8.69 7.9M
2022-06-02 8.59 8.61 8.50 8.59 6.2M
2022-06-01 8.61 8.73 8.48 8.56 9.9M
2022-05-31 8.75 8.91 8.50 8.66 17.6M
2022-05-30 8.33 8.50 8.12 8.47 8.2M
2022-05-27 8.19 8.44 8.17 8.29 7.8M
2022-05-26 8.15 8.25 7.90 8.21 7.4M
2022-05-25 8.07 8.17 7.98 8.10 6.0M
2022-05-24 8.56 8.57 8.05 8.07 10.3M
2022-05-23 8.33 8.59 8.33 8.50 8.6M
2022-05-20 8.37 8.54 8.26 8.45 12.7M
2022-05-19 7.90 8.36 7.80 8.30 15.8M
2022-05-18 8.00 8.12 7.95 8.01 10.0M
2022-05-17 7.92 8.03 7.84 8.03 10.6M
2022-05-16 7.97 8.15 7.90 7.96 13.9M
2022-05-13 8.00 8.12 7.78 7.92 13.4M
2022-05-12 7.56 7.95 7.55 7.95 12.4M
2022-05-11 7.67 8.11 7.66 7.82 20.2M
2022-05-10 7.55 7.65 7.35 7.65 14.0M
2022-05-09 7.56 7.65 7.49 7.57 14.9M
2022-05-06 7.50 7.83 7.38 7.56 26.6M
2022-05-05 8.02 8.45 7.80 7.84 42.8M
2022-04-29 7.92 8.17 7.40 8.17 42.7M
2022-04-28 7.43 7.43 7.08 7.43 11.7M
2022-04-27 6.38 6.75 6.35 6.75 5.2M
2022-04-26 6.34 6.50 6.10 6.14 8.0M
2022-04-25 7.00 7.00 6.39 6.39 10.7M
2022-04-22 7.26 7.30 7.07 7.10 6.4M
2022-04-21 7.94 7.94 7.32 7.34 14.0M
2022-04-20 8.13 8.22 7.87 7.95 6.6M
2022-04-19 7.97 8.24 7.84 8.17 9.1M
2022-04-18 7.86 7.95 7.70 7.90 8.8M
2022-04-15 8.51 8.62 8.01 8.06 17.6M
2022-04-14 8.59 8.90 8.44 8.64 21.6M
2022-04-13 8.75 8.88 8.40 8.50 19.8M
2022-04-12 9.20 9.20 8.68 8.71 32.3M
2022-04-11 8.04 8.94 7.96 8.94 20.3M
2022-04-08 8.06 8.23 7.90 8.13 6.1M
2022-04-07 8.28 8.29 8.03 8.06 4.9M
2022-04-06 8.05 8.30 8.05 8.29 4.5M
2022-04-01 8.22 8.22 8.08 8.12 4.4M
2022-03-31 8.23 8.35 8.16 8.23 5.8M
2022-03-30 8.36 8.39 8.23 8.30 5.3M
2022-03-29 8.25 8.42 8.13 8.34 6.7M
2022-03-28 8.15 8.35 8.08 8.30 4.2M
2022-03-25 8.24 8.40 8.20 8.22 5.0M
2022-03-24 8.35 8.50 8.18 8.21 7.6M
2022-03-23 8.60 8.75 8.35 8.44 12.7M
2022-03-22 8.23 8.40 8.15 8.31 5.6M
2022-03-21 8.09 8.24 8.05 8.23 5.9M
2022-03-18 7.91 8.16 7.83 8.10 5.7M
2022-03-17 7.79 8.20 7.74 7.95 9.1M
2022-03-16 7.67 7.75 7.30 7.69 10.6M
2022-03-15 8.02 8.11 7.51 7.51 9.1M
2022-03-14 8.37 8.41 8.09 8.09 5.8M
2022-03-11 8.34 8.43 8.10 8.41 5.5M
2022-03-10 8.55 8.65 8.33 8.42 7.6M
2022-03-09 8.64 8.70 7.99 8.33 9.7M
2022-03-08 8.94 8.95 8.55 8.62 8.3M
2022-03-07 9.15 9.17 8.80 8.87 7.9M
2022-03-04 9.21 9.32 9.02 9.04 7.2M
2022-03-03 9.33 9.44 9.23 9.27 7.9M
2022-03-02 9.18 9.33 9.18 9.32 5.4M
2022-03-01 9.20 9.34 9.13 9.24 6.1M
2022-02-28 9.23 9.30 9.00 9.18 7.3M
2022-02-25 9.09 9.38 9.09 9.21 8.1M
2022-02-24 9.22 9.54 8.96 9.10 14.1M
2022-02-23 9.22 9.33 9.16 9.27 9.7M
2022-02-22 9.22 9.43 9.18 9.19 10.7M
2022-02-21 9.22 9.33 9.20 9.29 7.5M
2022-02-18 9.49 9.49 9.18 9.22 8.8M
2022-02-17 9.18 9.42 9.11 9.30 12.5M
2022-02-16 9.16 9.26 9.10 9.25 7.9M
2022-02-15 9.20 9.31 9.00 9.13 8.4M
2022-02-14 9.16 9.40 9.01 9.22 11.9M
2022-02-11 9.70 9.71 9.15 9.21 19.0M
2022-02-10 9.68 10.08 9.41 9.60 26.7M
2022-02-09 8.90 9.71 8.85 9.71 22.3M
2022-02-08 8.59 9.11 8.54 8.83 22.7M
2022-02-07 9.01 9.28 8.52 8.52 23.7M
2022-01-28 9.68 9.83 9.31 9.47 10.6M
2022-01-27 9.92 10.19 9.40 9.46 18.4M
2022-01-26 9.61 10.01 9.59 9.92 12.0M
2022-01-25 9.93 10.28 9.50 9.50 14.3M
2022-01-24 9.99 10.30 9.66 9.87 24.7M
2022-01-21 9.73 10.69 9.51 10.35 29.1M
2022-01-20 10.17 10.28 9.70 9.72 13.0M
2022-01-19 10.37 10.51 10.10 10.20 9.6M
2022-01-18 10.86 11.02 10.38 10.40 12.5M
2022-01-17 10.70 10.92 10.67 10.83 7.3M
2022-01-14 10.90 11.11 10.69 10.72 9.9M
2022-01-13 11.20 11.28 10.96 10.99 9.6M
2022-01-12 10.83 11.28 10.83 11.19 13.7M
2022-01-11 11.11 11.24 10.70 10.84 13.9M
2022-01-10 11.11 11.43 10.96 11.16 14.2M
2022-01-07 11.61 11.68 11.05 11.10 29.9M
2022-01-06 10.53 11.58 10.42 11.58 18.3M
2022-01-05 10.92 10.95 10.31 10.53 15.9M
2022-01-04 10.79 11.09 10.75 10.96 15.3M