HuBei SanFeng Intelligent Conveying Equipment Co Ltd (300276)

300276
🏛️ 중국 →
10.20
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
2022-12-30 3.34 3.36 3.33 3.34 3.7M
2022-12-29 3.34 3.37 3.32 3.34 3.6M
2022-12-28 3.40 3.40 3.32 3.34 3.9M
2022-12-27 3.39 3.41 3.38 3.39 3.9M
2022-12-26 3.33 3.40 3.32 3.38 4.8M
2022-12-23 3.32 3.38 3.29 3.34 4.7M
2022-12-22 3.39 3.42 3.31 3.32 5.4M
2022-12-21 3.46 3.48 3.36 3.39 5.4M
2022-12-20 3.36 3.45 3.34 3.44 6.4M
2022-12-19 3.46 3.48 3.37 3.38 7.3M
2022-12-16 3.54 3.54 3.45 3.46 6.1M
2022-12-15 3.54 3.55 3.46 3.54 5.8M
2022-12-14 3.51 3.57 3.50 3.50 6.8M
2022-12-13 3.52 3.56 3.51 3.51 4.9M
2022-12-12 3.54 3.57 3.50 3.54 5.2M
2022-12-09 3.59 3.61 3.53 3.54 6.4M
2022-12-08 3.62 3.63 3.58 3.59 5.7M
2022-12-07 3.62 3.65 3.59 3.63 7.3M
2022-12-06 3.66 3.67 3.61 3.62 6.2M
2022-12-05 3.66 3.69 3.64 3.67 7.4M
2022-12-02 3.63 3.67 3.62 3.65 6.0M
2022-12-01 3.60 3.65 3.60 3.63 7.3M
2022-11-30 3.62 3.63 3.57 3.58 6.0M
2022-11-29 3.53 3.61 3.52 3.61 6.0M
2022-11-28 3.53 3.54 3.50 3.53 6.4M
2022-11-25 3.60 3.63 3.56 3.57 5.4M
2022-11-24 3.63 3.66 3.61 3.62 5.1M
2022-11-23 3.69 3.69 3.56 3.62 8.3M
2022-11-22 3.77 3.77 3.63 3.66 11.0M
2022-11-21 3.76 3.77 3.69 3.75 9.2M
2022-11-18 3.75 3.81 3.73 3.77 13.0M
2022-11-17 3.72 3.76 3.68 3.75 8.6M
2022-11-16 3.73 3.76 3.72 3.74 7.6M
2022-11-15 3.69 3.74 3.66 3.74 6.9M
2022-11-14 3.71 3.75 3.66 3.68 8.6M
2022-11-11 3.78 3.79 3.72 3.72 10.3M
2022-11-10 3.72 3.74 3.69 3.72 8.1M
2022-11-09 3.75 3.78 3.70 3.73 8.4M
2022-11-08 3.82 3.82 3.72 3.74 11.7M
2022-11-07 3.74 3.82 3.70 3.79 14.3M
2022-11-04 3.66 3.75 3.66 3.73 9.1M
2022-11-03 3.68 3.72 3.66 3.68 5.7M
2022-11-02 3.70 3.72 3.66 3.70 8.1M
2022-11-01 3.59 3.68 3.56 3.68 8.2M
2022-10-31 3.51 3.62 3.50 3.56 6.2M
2022-10-28 3.65 3.67 3.48 3.51 10.7M
2022-10-27 3.70 3.75 3.67 3.68 8.2M
2022-10-26 3.68 3.75 3.66 3.71 11.0M
2022-10-25 3.60 3.69 3.56 3.69 8.6M
2022-10-24 3.65 3.72 3.58 3.63 9.7M
2022-10-21 3.65 3.66 3.60 3.64 5.0M
2022-10-20 3.65 3.69 3.55 3.63 7.5M
2022-10-19 3.69 3.70 3.63 3.63 6.6M
2022-10-18 3.70 3.73 3.65 3.67 8.4M
2022-10-17 3.57 3.71 3.57 3.70 13.2M
2022-10-14 3.52 3.61 3.52 3.61 9.8M
2022-10-13 3.48 3.56 3.47 3.52 8.0M
2022-10-12 3.39 3.50 3.35 3.49 8.0M
2022-10-11 3.33 3.40 3.29 3.39 5.9M
2022-10-10 3.44 3.47 3.30 3.32 6.1M
2022-09-30 3.46 3.47 3.40 3.42 4.1M
2022-09-29 3.54 3.55 3.43 3.45 6.5M
2022-09-28 3.59 3.62 3.49 3.49 6.9M
2022-09-27 3.53 3.60 3.52 3.60 6.9M
2022-09-26 3.60 3.60 3.50 3.50 6.7M
2022-09-23 3.62 3.67 3.54 3.61 10.3M
2022-09-22 3.64 3.69 3.63 3.63 6.4M
2022-09-21 3.63 3.68 3.58 3.67 8.0M
2022-09-20 3.54 3.64 3.54 3.64 10.3M
2022-09-19 3.55 3.58 3.49 3.52 7.5M
2022-09-16 3.61 3.65 3.54 3.56 9.3M
2022-09-15 3.75 3.78 3.58 3.63 16.0M
2022-09-14 3.70 3.76 3.70 3.75 8.8M
2022-09-13 3.83 3.87 3.77 3.80 8.6M
2022-09-09 3.82 3.83 3.75 3.83 8.4M
2022-09-08 3.90 3.95 3.80 3.82 14.2M
2022-09-07 3.84 3.89 3.82 3.87 10.8M
2022-09-06 3.84 3.87 3.78 3.86 11.0M
2022-09-05 3.81 3.85 3.79 3.82 11.7M
2022-09-02 3.76 3.82 3.74 3.82 10.2M
2022-09-01 3.78 3.83 3.72 3.74 12.4M
2022-08-31 3.93 3.93 3.76 3.79 19.3M
2022-08-30 3.99 4.02 3.91 3.93 15.1M
2022-08-29 3.95 4.01 3.85 3.99 13.6M
2022-08-26 4.02 4.08 3.99 3.99 18.2M
2022-08-25 4.10 4.13 3.98 4.03 22.0M
2022-08-24 4.32 4.33 4.08 4.10 28.8M
2022-08-23 4.31 4.36 4.25 4.30 19.0M
2022-08-22 4.39 4.47 4.27 4.33 25.1M
2022-08-19 4.60 4.63 4.42 4.44 31.2M
2022-08-18 4.60 4.67 4.55 4.57 23.8M
2022-08-17 4.69 4.74 4.58 4.60 32.4M
2022-08-16 4.60 4.78 4.56 4.70 44.4M
2022-08-15 4.62 4.71 4.47 4.68 45.3M
2022-08-12 4.58 4.85 4.56 4.58 60.8M
2022-08-11 4.56 4.60 4.50 4.54 24.8M
2022-08-10 4.53 4.57 4.43 4.54 26.5M
2022-08-09 4.40 4.52 4.39 4.48 30.6M
2022-08-08 4.25 4.40 4.22 4.38 21.2M
2022-08-05 4.45 4.47 4.20 4.29 27.6M
2022-08-04 4.27 4.39 4.17 4.36 29.6M
2022-08-03 4.51 4.68 4.26 4.29 39.0M
2022-08-02 4.49 4.52 4.28 4.34 36.9M
2022-08-01 4.46 4.69 4.40 4.57 35.4M
2022-07-29 4.49 4.59 4.44 4.48 36.3M
2022-07-28 4.37 4.50 4.36 4.46 30.2M
2022-07-27 4.26 4.42 4.23 4.36 26.8M
2022-07-26 4.17 4.28 4.08 4.27 18.7M
2022-07-25 4.25 4.36 4.19 4.22 20.0M
2022-07-22 4.23 4.31 4.19 4.25 16.0M
2022-07-21 4.25 4.31 4.23 4.23 13.8M
2022-07-20 4.26 4.31 4.23 4.26 14.9M
2022-07-19 4.21 4.27 4.17 4.25 19.3M
2022-07-18 4.03 4.21 4.03 4.21 22.2M
2022-07-15 4.17 4.18 4.02 4.03 16.6M
2022-07-14 4.10 4.21 4.06 4.18 18.3M
2022-07-13 4.02 4.12 4.01 4.09 17.4M
2022-07-12 4.14 4.15 4.00 4.01 21.1M
2022-07-11 4.23 4.23 4.08 4.16 22.4M
2022-07-08 4.15 4.33 4.13 4.22 30.2M
2022-07-07 4.20 4.25 4.13 4.16 33.7M
2022-07-06 4.11 4.39 4.06 4.27 50.5M
2022-07-05 4.23 4.24 4.03 4.11 38.4M
2022-07-04 4.55 4.58 4.25 4.28 46.6M
2022-07-01 4.18 4.63 4.12 4.33 51.7M
2022-06-30 4.22 4.44 4.15 4.21 40.2M
2022-06-29 4.29 4.36 4.11 4.13 36.7M
2022-06-28 4.13 4.45 4.11 4.35 53.1M
2022-06-27 4.07 4.25 3.99 4.18 40.1M
2022-06-24 4.08 4.13 4.04 4.06 19.0M
2022-06-23 4.09 4.13 4.02 4.10 30.7M
2022-06-22 4.01 4.25 4.01 4.14 49.1M
2022-06-21 4.04 4.30 3.98 4.03 50.4M
2022-06-20 3.90 3.97 3.85 3.89 28.3M
2022-06-17 3.71 4.10 3.67 3.87 41.4M
2022-06-16 3.72 3.75 3.68 3.73 10.0M
2022-06-15 3.72 3.78 3.70 3.72 14.5M
2022-06-14 3.72 3.77 3.63 3.73 14.2M
2022-06-13 3.62 3.79 3.61 3.71 17.9M
2022-06-10 3.54 3.65 3.54 3.64 8.8M
2022-06-09 3.62 3.70 3.54 3.57 11.6M
2022-06-08 3.72 3.72 3.58 3.66 11.2M
2022-06-07 3.72 3.74 3.63 3.69 12.2M
2022-06-06 3.72 3.75 3.68 3.74 12.7M
2022-06-02 3.67 3.72 3.63 3.70 11.3M
2022-06-01 3.62 3.70 3.61 3.68 14.4M
2022-05-31 3.58 3.66 3.57 3.64 13.1M
2022-05-30 3.66 3.67 3.56 3.59 16.8M
2022-05-27 3.63 3.85 3.58 3.62 32.0M
2022-05-26 3.52 3.55 3.45 3.52 8.3M
2022-05-25 3.43 3.51 3.41 3.50 8.9M
2022-05-24 3.67 3.67 3.42 3.43 14.2M
2022-05-23 3.59 3.65 3.57 3.64 10.7M
2022-05-20 3.57 3.59 3.53 3.59 10.0M
2022-05-19 3.52 3.57 3.49 3.55 9.1M
2022-05-18 3.50 3.58 3.48 3.56 12.7M
2022-05-17 3.52 3.55 3.44 3.51 9.8M
2022-05-16 3.55 3.57 3.51 3.54 8.9M
2022-05-13 3.53 3.56 3.48 3.55 9.6M
2022-05-12 3.47 3.55 3.44 3.51 9.0M
2022-05-11 3.53 3.61 3.48 3.49 14.5M
2022-05-10 3.43 3.57 3.42 3.53 10.9M
2022-05-09 3.46 3.53 3.42 3.48 9.2M
2022-05-06 3.41 3.48 3.36 3.45 11.3M
2022-05-05 3.47 3.55 3.46 3.51 14.1M
2022-04-29 3.42 3.53 3.38 3.50 16.1M
2022-04-28 3.43 3.49 3.32 3.38 10.9M
2022-04-27 3.33 3.48 3.26 3.47 14.5M
2022-04-26 3.51 3.57 3.34 3.36 18.2M
2022-04-25 3.84 3.84 3.49 3.49 21.3M
2022-04-22 3.88 3.98 3.84 3.87 11.9M
2022-04-21 4.12 4.12 3.86 3.91 20.6M
2022-04-20 4.22 4.24 4.09 4.10 14.7M
2022-04-19 4.13 4.33 4.13 4.22 17.6M
2022-04-18 4.06 4.18 3.98 4.18 15.5M
2022-04-15 4.32 4.39 4.09 4.11 33.9M
2022-04-14 4.40 4.60 4.35 4.42 36.6M
2022-04-13 4.19 4.59 4.14 4.36 42.8M
2022-04-12 4.12 4.24 4.05 4.23 20.2M
2022-04-11 4.18 4.36 4.12 4.19 23.1M
2022-04-08 4.40 4.42 4.16 4.19 32.6M
2022-04-07 4.61 4.62 4.40 4.40 36.2M
2022-04-06 4.59 4.67 4.57 4.64 35.6M
2022-04-01 4.48 4.73 4.43 4.66 60.7M
2022-03-31 4.41 4.57 4.33 4.51 34.4M
2022-03-30 4.41 4.52 4.38 4.46 25.5M
2022-03-29 4.46 4.58 4.42 4.43 33.0M
2022-03-28 4.34 4.64 4.29 4.54 42.8M
2022-03-25 4.47 4.51 4.37 4.37 26.6M
2022-03-24 4.36 4.54 4.31 4.51 40.0M
2022-03-23 4.43 4.47 4.38 4.40 19.0M
2022-03-22 4.42 4.51 4.38 4.44 23.4M
2022-03-21 4.46 4.47 4.36 4.46 28.5M
2022-03-18 4.40 4.53 4.33 4.45 40.4M
2022-03-17 4.34 4.43 4.28 4.41 39.1M
2022-03-16 4.15 4.35 4.09 4.35 36.3M
2022-03-15 4.19 4.37 4.03 4.08 23.1M
2022-03-14 4.15 4.47 4.15 4.26 30.4M
2022-03-11 4.12 4.19 4.04 4.19 16.4M
2022-03-10 4.13 4.21 4.08 4.17 20.6M
2022-03-09 4.13 4.13 3.82 4.02 17.2M
2022-03-08 4.20 4.23 4.05 4.10 14.6M
2022-03-07 4.26 4.32 4.16 4.21 12.8M
2022-03-04 4.36 4.38 4.27 4.29 13.6M
2022-03-03 4.45 4.48 4.37 4.38 15.0M
2022-03-02 4.35 4.45 4.33 4.45 19.1M
2022-03-01 4.37 4.40 4.32 4.39 16.7M
2022-02-28 4.35 4.38 4.20 4.35 21.5M
2022-02-25 4.44 4.48 4.34 4.39 33.8M
2022-02-24 4.30 4.75 4.27 4.41 72.5M
2022-02-23 4.22 4.32 4.16 4.32 24.8M
2022-02-22 4.23 4.25 4.15 4.18 16.1M
2022-02-21 4.12 4.27 4.09 4.26 21.5M
2022-02-18 4.09 4.12 4.04 4.11 9.4M
2022-02-17 4.15 4.19 4.09 4.10 13.8M
2022-02-16 4.09 4.17 4.06 4.16 13.3M
2022-02-15 4.10 4.12 4.01 4.06 9.6M
2022-02-14 4.05 4.15 4.02 4.09 11.1M
2022-02-11 4.13 4.16 4.05 4.06 13.1M
2022-02-10 4.20 4.22 4.13 4.17 13.2M
2022-02-09 4.12 4.22 4.10 4.20 14.5M
2022-02-08 4.08 4.14 4.03 4.14 13.4M
2022-02-07 4.13 4.14 4.02 4.06 12.7M
2022-01-28 3.90 4.10 3.90 4.02 19.0M
2022-01-27 4.01 4.03 3.86 3.87 15.9M
2022-01-26 3.93 4.05 3.93 4.04 17.7M
2022-01-25 4.15 4.17 3.88 3.88 24.3M
2022-01-24 4.29 4.32 4.15 4.16 18.3M
2022-01-21 4.36 4.42 4.26 4.28 19.0M
2022-01-20 4.56 4.58 4.35 4.38 28.7M
2022-01-19 4.46 4.59 4.45 4.57 35.3M
2022-01-18 4.53 4.57 4.45 4.49 23.8M
2022-01-17 4.32 4.56 4.27 4.53 40.6M
2022-01-14 4.35 4.41 4.25 4.26 19.6M
2022-01-13 4.49 4.49 4.34 4.36 20.5M
2022-01-12 4.45 4.49 4.43 4.46 14.2M
2022-01-11 4.53 4.59 4.42 4.42 24.1M
2022-01-10 4.38 4.64 4.33 4.52 30.6M
2022-01-07 4.54 4.59 4.41 4.43 20.9M
2022-01-06 4.48 4.57 4.46 4.52 23.7M
2022-01-05 4.50 4.53 4.40 4.52 27.8M
2022-01-04 4.42 4.55 4.39 4.52 36.2M