Hubei NengTer Technology Co Ltd (002102)

002102
🏛️ 중국 →
3.71
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 3.85 3.99 3.84 3.94 19.7M
2021-12-30 3.81 3.90 3.81 3.84 9.7M
2021-12-29 3.79 3.86 3.76 3.80 13.8M
2021-12-28 3.69 3.78 3.68 3.77 10.6M
2021-12-27 3.73 3.75 3.65 3.66 8.6M
2021-12-24 3.74 3.86 3.68 3.73 12.7M
2021-12-23 3.64 3.75 3.63 3.74 11.7M
2021-12-22 3.54 3.68 3.52 3.63 11.6M
2021-12-21 3.53 3.55 3.51 3.54 5.4M
2021-12-20 3.57 3.59 3.52 3.54 5.7M
2021-12-17 3.59 3.59 3.56 3.56 6.0M
2021-12-16 3.60 3.62 3.58 3.60 5.2M
2021-12-15 3.60 3.64 3.58 3.59 5.8M
2021-12-14 3.63 3.65 3.59 3.62 4.3M
2021-12-13 3.65 3.66 3.60 3.62 6.7M
2021-12-10 3.57 3.69 3.56 3.67 9.3M
2021-12-09 3.58 3.62 3.57 3.59 6.0M
2021-12-08 3.57 3.63 3.56 3.60 5.9M
2021-12-07 3.62 3.64 3.57 3.58 7.0M
2021-12-06 3.55 3.65 3.55 3.62 7.3M
2021-12-03 3.63 3.65 3.56 3.57 7.9M
2021-12-02 3.55 3.67 3.52 3.63 13.4M
2021-12-01 3.59 3.61 3.52 3.55 13.5M
2021-11-30 3.65 3.67 3.57 3.59 13.9M
2021-11-29 3.68 3.71 3.63 3.65 12.0M
2021-11-26 3.74 3.74 3.67 3.72 9.6M
2021-11-25 3.82 3.83 3.69 3.73 14.1M
2021-11-24 3.62 3.79 3.56 3.79 21.4M
2021-11-23 3.75 3.75 3.61 3.61 17.0M
2021-11-22 3.76 3.79 3.72 3.74 11.3M
2021-11-19 3.74 3.77 3.72 3.75 10.7M
2021-11-18 3.90 3.90 3.73 3.75 23.0M
2021-11-17 3.88 3.93 3.85 3.91 7.2M
2021-11-16 3.88 3.91 3.84 3.87 9.1M
2021-11-15 3.97 3.99 3.85 3.85 14.9M
2021-11-12 3.97 4.01 3.94 3.97 7.8M
2021-11-11 4.03 4.03 3.94 3.97 15.1M
2021-11-10 3.99 4.08 3.98 4.01 20.9M
2021-11-09 3.88 4.06 3.85 3.99 31.8M
2021-11-08 3.80 3.92 3.75 3.88 16.9M
2021-11-05 3.86 3.92 3.71 3.80 28.2M
2021-11-04 3.85 3.94 3.84 3.89 10.3M
2021-11-03 3.80 3.89 3.71 3.87 16.8M
2021-11-02 3.87 3.92 3.82 3.83 18.8M
2021-11-01 3.88 3.93 3.81 3.85 28.4M
2021-10-29 3.87 3.96 3.82 3.96 39.1M
2021-10-28 3.75 3.84 3.66 3.77 25.3M
2021-10-27 3.67 3.78 3.60 3.76 25.3M
2021-10-26 3.57 3.69 3.56 3.65 27.9M
2021-10-25 3.49 3.57 3.45 3.55 23.2M
2021-10-22 3.33 3.50 3.32 3.47 21.1M
2021-10-21 3.36 3.38 3.32 3.33 19.8M
2021-10-20 3.20 3.38 3.20 3.37 21.0M
2021-10-19 3.43 3.45 3.33 3.34 23.3M
2021-10-18 3.32 3.42 3.27 3.42 26.1M
2021-10-15 3.35 3.40 3.32 3.33 20.1M
2021-10-14 3.40 3.45 3.31 3.34 26.9M
2021-10-13 3.50 3.59 3.44 3.48 26.7M
2021-10-12 3.59 3.63 3.46 3.52 38.9M
2021-10-11 3.53 3.53 3.40 3.53 41.8M
2021-10-08 3.23 3.36 3.19 3.36 36.6M
2021-09-30 3.19 3.24 3.16 3.20 19.3M
2021-09-29 3.20 3.23 3.13 3.15 19.6M
2021-09-28 3.11 3.21 3.09 3.18 28.6M
2021-09-27 3.07 3.11 3.04 3.11 16.1M
2021-09-24 3.10 3.10 3.07 3.07 7.3M
2021-09-23 3.11 3.12 3.06 3.09 8.5M
2021-09-22 3.02 3.14 3.01 3.10 12.2M
2021-09-17 3.02 3.10 2.98 3.06 13.6M
2021-09-16 3.05 3.06 3.01 3.02 10.4M
2021-09-15 3.09 3.09 3.01 3.06 12.2M
2021-09-14 3.12 3.12 3.05 3.07 14.3M
2021-09-13 3.13 3.15 3.09 3.10 17.3M
2021-09-10 3.08 3.13 3.03 3.11 17.7M
2021-09-09 3.08 3.13 3.06 3.08 11.9M
2021-09-08 3.14 3.14 3.07 3.09 15.2M
2021-09-07 3.15 3.15 3.10 3.11 18.1M
2021-09-06 3.10 3.13 3.08 3.10 15.2M
2021-09-03 3.07 3.12 3.05 3.08 14.7M
2021-09-02 3.03 3.08 2.99 3.05 13.1M
2021-09-01 2.91 3.07 2.83 3.03 28.9M
2021-08-31 3.10 3.10 2.91 2.92 35.8M
2021-08-30 3.11 3.11 3.05 3.06 19.8M
2021-08-27 3.06 3.13 3.05 3.11 18.1M
2021-08-26 3.13 3.14 3.02 3.08 28.7M
2021-08-25 3.14 3.17 3.11 3.13 16.2M
2021-08-24 3.12 3.16 3.06 3.13 28.6M
2021-08-23 3.24 3.25 3.07 3.18 43.3M
2021-08-20 3.21 3.26 3.17 3.22 29.9M
2021-08-19 3.20 3.23 3.10 3.20 30.8M
2021-08-18 3.05 3.19 3.05 3.17 36.5M
2021-08-17 3.19 3.28 3.03 3.05 50.9M
2021-08-16 3.21 3.33 3.17 3.19 45.5M
2021-08-13 3.12 3.28 3.12 3.21 52.7M
2021-08-12 3.19 3.22 3.07 3.15 73.1M
2021-08-11 2.88 3.07 2.88 3.07 43.5M
2021-08-10 3.12 3.20 2.92 2.92 72.9M
2021-08-09 2.96 3.07 2.96 3.07 42.6M
2021-08-06 2.80 2.92 2.80 2.92 37.1M
2021-08-05 2.66 2.78 2.66 2.78 42.8M
2021-08-04 2.53 2.71 2.52 2.65 41.7M
2021-08-03 2.58 2.74 2.52 2.59 73.3M
2021-08-02 2.74 2.77 2.59 2.61 53.2M
2021-07-30 2.65 2.75 2.65 2.73 42.8M
2021-07-29 2.76 2.99 2.76 2.76 73.3M
2021-07-28 2.91 2.91 2.91 2.91 14.0M
2021-07-27 3.26 3.28 3.06 3.06 39.4M
2021-07-26 3.23 3.32 3.17 3.22 55.7M
2021-07-23 3.09 3.29 3.09 3.24 74.7M
2021-07-22 3.01 3.13 2.95 3.13 65.7M
2021-07-21 3.01 3.02 2.82 2.98 73.2M
2021-07-20 2.80 2.88 2.80 2.88 27.1M
2021-07-19 2.58 2.74 2.56 2.74 26.2M
2021-07-16 2.66 2.75 2.59 2.61 53.5M
2021-07-15 2.49 2.64 2.46 2.64 30.9M
2021-07-14 2.62 2.62 2.51 2.51 40.7M
2021-07-13 2.50 2.58 2.45 2.58 47.6M
2021-07-12 2.34 2.46 2.34 2.46 27.9M
2021-07-09 2.31 2.34 2.26 2.34 15.6M
2021-07-08 2.32 2.35 2.30 2.32 13.4M
2021-07-07 2.31 2.37 2.30 2.32 17.3M
2021-07-06 2.34 2.38 2.28 2.33 21.5M
2021-07-05 2.23 2.34 2.22 2.33 29.7M
2021-07-02 2.13 2.24 2.12 2.23 22.2M
2021-07-01 2.07 2.14 2.07 2.13 12.9M
2021-06-30 2.07 2.09 2.07 2.08 8.1M
2021-06-29 2.11 2.13 2.07 2.07 13.6M
2021-06-28 2.14 2.15 2.11 2.12 12.1M
2021-06-25 2.13 2.15 2.12 2.14 12.4M
2021-06-24 2.13 2.14 2.11 2.12 10.4M
2021-06-23 2.16 2.16 2.12 2.13 9.5M
2021-06-22 2.16 2.17 2.14 2.16 6.5M
2021-06-21 2.12 2.17 2.12 2.15 9.4M
2021-06-18 2.11 2.14 2.08 2.12 9.3M
2021-06-17 2.13 2.13 2.10 2.10 8.9M
2021-06-16 2.14 2.16 2.12 2.13 7.3M
2021-06-15 2.13 2.17 2.13 2.14 11.5M
2021-06-11 2.09 2.14 2.06 2.13 13.3M
2021-06-10 2.10 2.12 2.07 2.08 11.5M
2021-06-09 2.07 2.16 2.05 2.10 14.4M
2021-06-08 2.16 2.17 2.06 2.07 28.2M
2021-06-07 2.24 2.24 2.15 2.17 22.5M
2021-06-04 2.27 2.28 2.25 2.26 7.7M
2021-06-03 2.23 2.27 2.22 2.27 8.6M
2021-06-02 2.19 2.25 2.19 2.23 8.6M
2021-06-01 2.22 2.22 2.19 2.20 8.9M
2021-05-31 2.23 2.23 2.18 2.22 12.2M
2021-05-28 2.25 2.25 2.21 2.24 10.3M
2021-05-27 2.22 2.25 2.22 2.25 6.8M
2021-05-26 2.27 2.28 2.22 2.23 14.4M
2021-05-25 2.28 2.29 2.24 2.26 13.5M
2021-05-24 2.25 2.30 2.24 2.27 16.4M
2021-05-21 2.23 2.28 2.22 2.26 14.3M
2021-05-20 2.19 2.25 2.18 2.22 11.0M
2021-05-19 2.18 2.20 2.16 2.19 7.2M
2021-05-18 2.10 2.18 2.10 2.18 9.1M
2021-05-17 2.18 2.19 2.08 2.12 15.3M
2021-05-14 2.20 2.20 2.16 2.19 11.0M
2021-05-13 2.18 2.20 2.15 2.18 16.0M
2021-05-12 2.15 2.21 2.14 2.19 14.6M
2021-05-11 2.09 2.15 2.09 2.14 13.8M
2021-05-10 2.11 2.12 2.09 2.09 21.4M
2021-05-07 2.04 2.13 2.04 2.13 38.1M
2021-05-06 2.03 2.05 2.02 2.03 10.2M
2021-04-30 2.03 2.04 2.01 2.03 10.0M
2021-04-29 2.05 2.08 2.03 2.03 11.3M
2021-04-28 2.01 2.05 1.99 2.04 9.8M
2021-04-27 2.05 2.07 1.99 2.01 22.0M
2021-04-26 2.10 2.13 2.05 2.06 19.6M
2021-04-23 2.09 2.15 2.07 2.10 20.9M
2021-04-22 2.03 2.10 2.01 2.08 14.5M
2021-04-21 2.02 2.06 1.97 2.04 26.3M
2021-04-20 2.12 2.16 1.98 2.04 76.3M
2021-04-19 1.97 2.06 1.97 2.06 24.9M
2021-04-16 1.88 1.98 1.88 1.96 33.3M
2021-04-15 1.85 1.89 1.85 1.89 14.0M
2021-04-14 1.83 1.87 1.82 1.85 9.1M
2021-04-13 1.85 1.86 1.81 1.83 13.3M
2021-04-12 1.88 1.92 1.83 1.86 21.2M
2021-04-09 1.83 1.88 1.83 1.87 16.1M
2021-04-08 1.85 1.86 1.82 1.83 13.8M
2021-04-07 1.78 1.87 1.77 1.85 25.1M
2021-04-06 1.74 1.79 1.74 1.78 13.3M
2021-04-02 1.71 1.77 1.70 1.75 12.5M
2021-04-01 1.71 1.72 1.70 1.71 5.3M
2021-03-31 1.69 1.71 1.69 1.71 4.1M
2021-03-30 1.72 1.72 1.69 1.69 7.6M
2021-03-29 1.72 1.73 1.71 1.72 5.9M
2021-03-26 1.71 1.73 1.71 1.73 5.4M
2021-03-25 1.73 1.73 1.70 1.71 6.4M
2021-03-24 1.73 1.76 1.72 1.73 9.2M
2021-03-23 1.71 1.79 1.70 1.74 18.1M
2021-03-22 1.70 1.73 1.69 1.72 9.2M
2021-03-19 1.71 1.72 1.70 1.70 7.4M
2021-03-18 1.71 1.72 1.70 1.72 6.1M
2021-03-17 1.72 1.72 1.70 1.72 5.2M
2021-03-16 1.70 1.72 1.69 1.72 5.0M
2021-03-15 1.70 1.71 1.67 1.70 11.4M
2021-03-12 1.73 1.73 1.69 1.71 10.3M
2021-03-11 1.72 1.75 1.71 1.74 6.3M
2021-03-10 1.73 1.73 1.70 1.72 6.6M
2021-03-09 1.78 1.78 1.71 1.72 16.9M
2021-03-08 1.74 1.82 1.74 1.79 23.1M
2021-03-05 1.73 1.75 1.72 1.74 8.6M
2021-03-04 1.74 1.75 1.70 1.74 10.9M
2021-03-03 1.69 1.75 1.69 1.74 9.3M
2021-03-02 1.72 1.72 1.69 1.70 13.7M
2021-03-01 1.73 1.74 1.71 1.73 9.4M
2021-02-26 1.73 1.74 1.71 1.73 8.7M
2021-02-25 1.75 1.76 1.72 1.72 10.1M
2021-02-24 1.73 1.78 1.70 1.75 15.7M
2021-02-23 1.78 1.78 1.71 1.73 20.7M
2021-02-22 1.66 1.75 1.65 1.75 35.9M
2021-02-19 1.60 1.67 1.59 1.67 29.3M
2021-02-18 1.59 1.62 1.57 1.59 11.1M
2021-02-10 1.55 1.59 1.54 1.58 11.6M
2021-02-09 1.55 1.55 1.53 1.55 7.0M
2021-02-08 1.56 1.56 1.54 1.55 4.0M
2021-02-05 1.56 1.58 1.55 1.56 6.4M
2021-02-04 1.56 1.59 1.54 1.57 10.5M
2021-02-03 1.57 1.59 1.56 1.56 8.8M
2021-02-02 1.58 1.63 1.57 1.58 13.9M
2021-02-01 1.54 1.61 1.52 1.58 19.1M
2021-01-29 1.53 1.55 1.50 1.54 11.7M
2021-01-28 1.55 1.58 1.52 1.52 17.8M
2021-01-27 1.46 1.52 1.45 1.52 17.4M
2021-01-26 1.46 1.47 1.44 1.45 8.6M
2021-01-25 1.47 1.51 1.44 1.47 13.4M
2021-01-22 1.52 1.52 1.47 1.48 13.9M
2021-01-21 1.55 1.56 1.52 1.53 12.4M
2021-01-20 1.56 1.59 1.55 1.56 11.8M
2021-01-19 1.51 1.59 1.51 1.55 24.7M
2021-01-18 1.45 1.52 1.43 1.52 25.0M
2021-01-15 1.43 1.47 1.42 1.45 12.7M
2021-01-14 1.43 1.46 1.39 1.42 16.4M
2021-01-13 1.52 1.53 1.44 1.44 34.8M
2021-01-12 1.51 1.54 1.50 1.52 8.1M
2021-01-11 1.52 1.56 1.49 1.52 9.6M
2021-01-08 1.51 1.53 1.47 1.52 22.9M
2021-01-07 1.62 1.63 1.55 1.55 26.1M
2021-01-06 1.69 1.69 1.61 1.63 26.7M
2021-01-05 1.68 1.70 1.67 1.69 9.9M
2021-01-04 1.68 1.72 1.67 1.68 14.1M