Hui Lyu Ecological Technology Groups Co Ltd (001267)

001267
🏛️ 중국 →
17.70
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
2024-12-31 8.11 8.15 7.63 7.64 18.6M
2024-12-30 8.03 8.50 7.80 8.10 28.8M
2024-12-27 8.36 8.66 7.91 8.08 38.9M
2024-12-26 7.64 8.35 7.59 8.35 14.2M
2024-12-25 7.90 7.92 7.50 7.59 12.4M
2024-12-24 7.84 7.92 7.69 7.84 12.2M
2024-12-23 8.09 8.15 7.78 7.84 20.0M
2024-12-20 8.44 8.70 8.06 8.10 26.1M
2024-12-19 8.05 8.45 7.88 8.42 19.4M
2024-12-18 8.33 8.41 8.16 8.19 20.2M
2024-12-17 8.51 8.79 8.22 8.24 37.4M
2024-12-16 9.73 9.73 9.01 9.01 23.6M
2024-12-13 9.93 10.29 9.77 10.01 21.9M
2024-12-12 9.78 10.06 9.66 9.86 21.8M
2024-12-11 9.15 9.84 9.11 9.82 28.6M
2024-12-10 9.01 9.45 8.81 9.27 25.9M
2024-12-09 9.23 9.32 8.68 8.74 27.9M
2024-12-06 9.23 9.39 9.12 9.18 19.6M
2024-12-05 9.06 9.26 9.04 9.11 21.0M
2024-12-04 9.45 9.55 8.95 9.12 39.2M
2024-12-03 8.46 9.33 8.42 9.33 29.2M
2024-12-02 8.23 8.57 8.21 8.48 19.1M
2024-11-29 8.01 8.38 7.92 8.23 27.8M
2024-11-28 7.88 8.30 7.85 8.07 37.3M
2024-11-27 7.30 7.80 7.10 7.78 20.1M
2024-11-26 7.21 7.37 7.13 7.23 10.6M
2024-11-25 7.42 7.55 7.11 7.24 14.5M
2024-11-22 7.54 7.75 7.31 7.35 17.7M
2024-11-21 7.39 7.63 7.27 7.55 15.9M
2024-11-20 7.07 7.55 7.02 7.40 19.1M
2024-11-19 6.95 7.20 6.87 7.10 12.6M
2024-11-18 7.23 7.37 6.90 6.97 19.8M
2024-11-15 7.15 7.45 7.12 7.23 18.1M
2024-11-14 7.42 7.58 7.23 7.28 19.0M
2024-11-13 7.54 7.74 7.11 7.39 29.8M
2024-11-12 7.88 7.98 7.55 7.67 26.4M
2024-11-11 7.65 8.00 7.54 7.92 26.7M
2024-11-08 7.60 7.93 7.44 7.74 28.0M
2024-11-07 7.23 7.78 7.15 7.56 35.7M
2024-11-06 7.23 7.44 7.09 7.21 28.8M
2024-11-05 7.05 7.37 6.98 7.29 44.4M
2024-11-04 6.77 7.38 6.77 7.12 43.2M
2024-11-01 7.98 8.15 6.86 7.09 87.9M
2024-10-31 8.36 8.36 7.51 7.62 135.3M
2024-10-30 7.60 7.60 7.60 7.60 12.1M
2024-10-29 6.38 6.91 6.32 6.91 23.7M
2024-10-28 6.21 6.43 6.21 6.28 24.1M
2024-10-25 5.89 6.20 5.89 6.18 27.4M
2024-10-24 5.88 6.09 5.81 5.91 17.6M
2024-10-23 5.75 6.00 5.74 5.89 25.0M
2024-10-22 5.87 5.95 5.65 5.79 25.0M
2024-10-21 5.60 6.10 5.48 5.86 30.3M
2024-10-18 5.38 5.66 5.30 5.57 17.5M
2024-10-17 5.57 5.60 5.33 5.38 12.8M
2024-10-16 5.50 5.65 5.45 5.54 13.1M
2024-10-15 5.78 5.78 5.58 5.59 16.6M
2024-10-14 5.56 5.85 5.52 5.79 20.2M
2024-10-11 5.72 5.77 5.44 5.49 18.0M
2024-10-10 5.63 6.08 5.63 5.77 27.1M
2024-10-09 6.11 6.23 5.67 5.67 30.7M
2024-10-08 6.91 6.91 6.05 6.29 53.2M
2024-09-30 6.05 6.35 5.83 6.28 36.5M
2024-09-27 5.50 5.83 5.50 5.77 28.8M
2024-09-26 5.17 5.43 5.14 5.42 22.7M
2024-09-25 4.96 5.38 4.96 5.21 28.6M
2024-09-24 4.87 5.00 4.81 4.94 12.2M
2024-09-23 4.88 4.93 4.82 4.83 8.4M
2024-09-20 4.90 5.03 4.84 4.92 11.2M
2024-09-19 4.95 5.02 4.89 4.93 16.3M
2024-09-18 5.09 5.20 4.90 4.95 24.2M
2024-09-13 4.86 5.20 4.85 5.05 42.1M
2024-09-12 5.04 5.17 4.71 4.73 36.4M
2024-09-11 5.02 5.43 5.02 5.05 52.3M
2024-09-10 6.20 6.39 5.58 5.58 37.2M
2024-09-09 5.99 6.21 5.92 6.20 17.7M
2024-09-06 6.10 6.16 5.96 5.99 7.0M
2024-09-05 5.90 6.18 5.86 6.10 10.5M
2024-09-04 5.99 6.08 5.91 5.92 5.7M
2024-09-03 5.98 6.04 5.88 6.02 4.8M
2024-09-02 6.00 6.10 5.93 5.97 7.6M
2024-08-30 5.90 6.08 5.88 6.02 8.2M
2024-08-29 5.91 5.99 5.79 5.93 6.6M
2024-08-28 5.82 6.00 5.79 5.91 8.8M
2024-08-27 5.73 5.97 5.73 5.79 6.0M
2024-08-26 5.91 5.95 5.85 5.90 6.4M
2024-08-23 5.82 5.99 5.78 5.95 8.8M
2024-08-22 6.08 6.14 5.80 5.82 11.6M
2024-08-21 6.04 6.26 6.00 6.05 11.0M
2024-08-20 6.06 6.09 5.97 6.04 9.8M
2024-08-19 6.14 6.29 6.02 6.08 18.7M
2024-08-16 5.84 6.27 5.84 6.14 22.8M
2024-08-15 5.78 5.95 5.72 5.87 12.4M
2024-08-14 5.78 5.85 5.71 5.79 13.2M
2024-08-13 5.78 5.84 5.66 5.75 10.7M
2024-08-12 5.71 5.81 5.63 5.69 11.3M
2024-08-09 5.65 5.87 5.65 5.71 11.4M
2024-08-08 5.79 5.79 5.58 5.63 9.0M
2024-08-07 5.75 5.89 5.74 5.80 13.0M
2024-08-06 5.58 5.71 5.55 5.70 10.7M
2024-08-05 5.60 5.64 5.50 5.51 11.7M
2024-08-02 5.80 5.88 5.58 5.61 17.2M
2024-08-01 5.95 6.12 5.79 5.90 18.8M
2024-07-31 5.84 6.00 5.71 5.92 22.2M
2024-07-30 5.67 6.03 5.57 5.88 33.9M
2024-07-29 5.38 5.79 5.26 5.66 33.5M
2024-07-26 5.20 5.35 5.19 5.29 9.7M
2024-07-25 5.35 5.39 5.22 5.23 13.4M
2024-07-24 5.23 5.50 5.22 5.40 17.3M
2024-07-23 5.47 5.52 5.26 5.28 18.6M
2024-07-22 5.14 5.56 5.09 5.47 26.6M
2024-07-19 5.14 5.40 5.12 5.22 16.2M
2024-07-18 5.28 5.32 5.00 5.18 23.2M
2024-07-17 5.60 5.70 5.31 5.33 31.1M
2024-07-16 5.15 5.68 5.06 5.68 45.0M
2024-07-15 5.53 5.55 5.12 5.16 21.4M
2024-07-12 5.83 5.83 5.51 5.51 18.9M
2024-07-11 5.52 5.77 5.45 5.73 27.7M
2024-07-10 5.09 5.59 5.09 5.48 32.7M
2024-07-09 5.00 5.15 4.88 5.11 14.3M
2024-07-08 5.06 5.15 4.91 5.03 13.9M
2024-07-05 4.94 5.12 4.88 5.07 15.6M
2024-07-04 5.07 5.15 4.89 4.91 16.7M
2024-07-03 5.23 5.30 5.05 5.08 19.7M
2024-07-02 5.22 5.55 5.20 5.25 23.7M
2024-07-01 5.25 5.32 5.07 5.24 20.3M
2024-06-28 5.33 5.45 5.16 5.27 26.1M
2024-06-27 5.38 5.48 5.23 5.36 27.0M
2024-06-26 5.54 5.82 5.36 5.45 31.9M
2024-06-25 5.65 5.79 5.46 5.50 27.8M
2024-06-24 5.82 5.96 5.62 5.66 29.5M
2024-06-21 5.54 6.15 5.47 5.90 42.3M
2024-06-20 5.79 6.25 5.70 5.75 52.3M
2024-06-19 5.90 5.92 5.57 5.79 43.7M
2024-06-18 6.18 6.39 5.82 5.94 60.2M
2024-06-17 6.09 6.48 6.00 6.42 52.5M
2024-06-14 5.70 6.30 5.67 6.12 60.5M
2024-06-13 5.87 5.93 5.60 5.76 39.4M
2024-06-12 5.34 5.82 5.34 5.82 29.9M
2024-06-11 5.12 5.33 4.91 5.29 32.2M
2024-06-07 4.94 5.05 4.93 5.02 16.7M
2024-06-06 5.14 5.17 4.84 4.92 31.2M
2024-06-05 5.34 5.40 5.11 5.15 38.4M
2024-06-04 4.99 5.47 4.98 5.47 48.0M
2024-06-03 4.94 5.28 4.86 4.97 42.4M
2024-05-31 5.00 5.08 4.85 4.87 28.8M
2024-05-30 5.20 5.23 4.81 4.90 43.1M
2024-05-29 5.71 5.83 5.31 5.36 53.7M
2024-05-28 5.77 6.03 5.69 5.74 51.1M
2024-05-27 5.83 6.08 5.49 5.90 79.2M
2024-05-24 6.40 6.87 6.08 6.10 87.1M
2024-05-23 6.70 6.70 5.48 6.30 108.3M
2024-05-22 6.09 6.09 5.93 6.09 19.5M
2024-05-21 5.45 5.54 5.20 5.54 38.2M
2024-05-20 5.04 5.04 5.04 5.04 11.3M
2024-05-17 4.50 4.68 4.37 4.58 39.3M
2024-05-16 4.06 4.48 4.05 4.40 36.5M
2024-05-15 3.97 4.10 3.92 4.07 10.2M
2024-05-14 3.92 3.97 3.92 3.96 4.1M
2024-05-13 3.92 3.97 3.85 3.91 4.8M
2024-05-10 3.96 3.99 3.91 3.94 4.7M
2024-05-09 3.93 3.99 3.91 3.96 5.5M
2024-05-08 3.96 4.04 3.90 3.92 10.8M
2024-05-07 3.98 3.99 3.92 3.97 11.7M
2024-05-06 3.85 4.01 3.85 3.99 11.5M
2024-04-30 3.80 3.86 3.76 3.82 11.5M
2024-04-29 3.61 3.84 3.61 3.79 14.1M
2024-04-26 3.64 3.67 3.58 3.60 8.6M
2024-04-25 3.60 3.68 3.59 3.67 6.0M
2024-04-24 3.52 3.61 3.51 3.60 6.1M
2024-04-23 3.45 3.52 3.44 3.52 5.7M
2024-04-22 3.48 3.49 3.41 3.45 4.8M
2024-04-19 3.46 3.52 3.44 3.48 6.9M
2024-04-18 3.51 3.52 3.44 3.48 6.3M
2024-04-17 3.40 3.55 3.37 3.52 9.9M
2024-04-16 3.50 3.57 3.34 3.40 11.1M
2024-04-15 3.73 3.73 3.48 3.53 15.0M
2024-04-12 3.81 3.84 3.74 3.74 5.6M
2024-04-11 3.74 3.84 3.71 3.80 11.1M
2024-04-10 3.91 3.91 3.74 3.78 15.3M
2024-04-09 3.88 3.91 3.82 3.89 13.7M
2024-04-08 4.00 4.00 3.86 3.88 11.1M
2024-04-03 4.07 4.11 3.98 3.99 12.2M
2024-04-02 4.03 4.10 3.99 4.09 12.8M
2024-04-01 3.97 4.02 3.95 4.02 12.4M
2024-03-29 3.97 3.99 3.88 3.94 11.4M
2024-03-28 3.95 4.01 3.93 3.97 10.0M
2024-03-27 4.05 4.10 3.94 3.94 9.3M
2024-03-26 4.09 4.11 4.00 4.06 8.2M
2024-03-25 4.15 4.18 4.07 4.08 10.2M
2024-03-22 4.28 4.28 4.14 4.16 9.2M
2024-03-21 4.32 4.33 4.23 4.27 8.7M
2024-03-20 4.30 4.31 4.27 4.30 8.0M
2024-03-19 4.33 4.36 4.29 4.29 7.9M
2024-03-18 4.28 4.33 4.25 4.33 10.3M
2024-03-15 4.20 4.26 4.17 4.25 8.2M
2024-03-14 4.23 4.27 4.16 4.20 9.4M
2024-03-13 4.28 4.30 4.18 4.22 9.7M
2024-03-12 4.24 4.28 4.17 4.28 11.0M
2024-03-11 4.15 4.23 4.13 4.22 8.9M
2024-03-08 4.12 4.17 4.10 4.16 5.7M
2024-03-07 4.24 4.24 4.11 4.11 10.4M
2024-03-06 4.06 4.25 4.04 4.22 16.1M
2024-03-05 4.16 4.17 4.05 4.05 10.7M
2024-03-04 4.21 4.24 4.13 4.17 10.6M
2024-03-01 4.33 4.34 4.19 4.22 17.8M
2024-02-29 4.24 4.35 4.19 4.34 20.2M
2024-02-28 4.43 4.68 4.31 4.32 27.6M
2024-02-27 4.38 4.41 4.32 4.41 14.0M
2024-02-26 4.33 4.42 4.26 4.39 15.7M
2024-02-23 4.40 4.43 4.25 4.33 16.5M
2024-02-22 4.40 4.44 4.35 4.40 13.3M
2024-02-21 4.42 4.51 4.36 4.40 10.3M
2024-02-20 4.45 4.45 4.35 4.41 5.4M
2024-02-19 4.28 4.52 4.26 4.47 11.3M
2024-02-08 4.20 4.27 4.11 4.25 9.1M
2024-02-07 4.50 4.50 4.13 4.16 26.7M
2024-02-06 4.35 4.58 4.17 4.48 15.3M
2024-02-05 4.18 4.59 3.90 4.40 30.8M
2024-02-02 4.30 4.42 3.91 4.29 27.0M
2024-02-01 4.35 4.44 4.24 4.34 9.9M
2024-01-31 4.60 4.60 4.25 4.39 10.9M
2024-01-30 4.69 4.73 4.49 4.55 7.5M
2024-01-29 4.92 4.92 4.66 4.71 8.5M
2024-01-26 4.90 4.99 4.83 4.91 9.0M
2024-01-25 4.83 4.92 4.70 4.90 11.2M
2024-01-24 4.87 4.94 4.66 4.84 8.3M
2024-01-23 4.70 4.91 4.48 4.83 14.5M
2024-01-22 5.03 5.13 4.77 4.80 29.5M
2024-01-19 5.73 5.73 5.19 5.30 33.2M
2024-01-18 5.14 5.24 4.97 5.21 7.8M
2024-01-17 5.24 5.29 5.14 5.17 4.7M
2024-01-16 5.28 5.32 5.16 5.25 5.8M
2024-01-15 5.32 5.40 5.24 5.25 7.3M
2024-01-12 5.49 5.55 5.33 5.46 15.8M
2024-01-11 5.23 5.35 5.21 5.35 4.1M
2024-01-10 5.20 5.37 5.12 5.25 6.7M
2024-01-09 5.20 5.28 5.17 5.22 3.6M
2024-01-08 5.27 5.32 5.19 5.20 4.0M
2024-01-05 5.27 5.35 5.24 5.26 5.0M
2024-01-04 5.35 5.36 5.24 5.28 3.8M
2024-01-03 5.28 5.35 5.23 5.29 4.6M
2024-01-02 5.25 5.33 5.24 5.29 5.6M