Hunan Baili Engineering Sci

603959
🏛️ 중국 →
6.15
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 10.64 10.68 10.51 10.57 2.1M
2022-12-29 10.79 10.80 10.50 10.56 2.8M
2022-12-28 10.80 10.82 10.65 10.70 2.6M
2022-12-27 10.72 10.94 10.68 10.84 2.9M
2022-12-26 10.40 10.80 10.37 10.75 3.9M
2022-12-23 10.45 10.66 10.30 10.36 6.0M
2022-12-22 10.99 11.03 10.63 10.65 3.3M
2022-12-21 11.15 11.19 10.83 10.87 3.4M
2022-12-20 11.25 11.42 11.09 11.13 4.2M
2022-12-19 11.47 11.52 11.06 11.18 3.8M
2022-12-16 11.81 11.96 11.36 11.47 4.4M
2022-12-15 11.90 11.90 11.62 11.77 3.7M
2022-12-14 12.01 12.20 11.80 11.94 3.5M
2022-12-13 12.40 12.47 11.95 11.95 5.4M
2022-12-12 12.75 12.87 12.28 12.36 5.3M
2022-12-09 12.75 13.18 12.60 12.75 6.3M
2022-12-08 12.82 12.91 12.51 12.75 7.8M
2022-12-07 13.11 13.27 12.83 12.83 5.8M
2022-12-06 12.82 13.31 12.72 13.11 5.4M
2022-12-05 12.99 13.14 12.77 12.88 3.9M
2022-12-02 12.63 13.07 12.58 13.04 4.0M
2022-12-01 12.66 13.03 12.58 12.62 4.2M
2022-11-30 12.81 12.88 12.46 12.59 3.7M
2022-11-29 12.94 12.98 12.59 12.80 4.0M
2022-11-28 12.68 12.92 12.60 12.86 2.8M
2022-11-25 13.15 13.19 12.78 12.83 2.9M
2022-11-24 13.04 13.32 13.04 13.15 2.9M
2022-11-23 13.33 13.35 12.99 13.07 3.1M
2022-11-22 13.13 13.55 13.13 13.37 5.6M
2022-11-21 13.19 13.32 12.95 13.16 3.6M
2022-11-18 13.42 13.55 13.18 13.19 4.6M
2022-11-17 13.31 13.51 13.15 13.40 4.9M
2022-11-16 13.19 13.58 13.19 13.31 4.7M
2022-11-15 12.81 13.29 12.65 13.19 5.3M
2022-11-14 12.98 13.15 12.76 12.82 4.5M
2022-11-11 13.17 13.49 12.90 12.91 4.2M
2022-11-10 13.11 13.17 12.88 12.98 3.8M
2022-11-09 13.29 13.40 13.10 13.11 2.0M
2022-11-08 13.34 13.46 13.21 13.36 3.1M
2022-11-07 13.32 13.61 13.18 13.36 3.3M
2022-11-04 13.02 13.37 13.01 13.26 3.0M
2022-11-03 12.90 13.22 12.65 13.02 2.9M
2022-11-02 13.02 13.25 12.80 12.96 4.5M
2022-11-01 12.30 13.04 12.25 13.01 6.3M
2022-10-31 11.65 12.44 11.57 12.23 7.7M
2022-10-28 12.35 12.43 11.59 11.64 7.2M
2022-10-27 12.20 12.48 12.05 12.07 3.7M
2022-10-26 11.88 12.30 11.82 12.18 4.8M
2022-10-25 11.33 12.07 11.29 11.89 5.8M
2022-10-24 11.78 12.17 11.46 11.66 7.3M
2022-10-21 11.90 12.08 11.72 11.76 2.6M
2022-10-20 12.00 12.17 11.63 11.90 3.4M
2022-10-19 12.19 12.49 12.02 12.02 2.6M
2022-10-18 12.25 12.54 12.18 12.22 3.6M
2022-10-17 12.07 12.45 12.07 12.39 3.4M
2022-10-14 12.57 12.63 12.26 12.30 4.7M
2022-10-13 11.91 12.68 11.81 12.63 5.4M
2022-10-12 11.77 11.94 11.31 11.91 3.6M
2022-10-11 11.77 11.77 11.40 11.62 4.0M
2022-10-10 12.36 12.36 11.40 11.53 5.9M
2022-09-30 12.20 12.36 11.78 12.12 6.2M
2022-09-29 12.30 12.61 12.08 12.17 4.8M
2022-09-28 12.86 12.99 12.40 12.40 2.6M
2022-09-27 12.45 12.95 12.44 12.87 4.4M
2022-09-26 13.00 13.00 12.31 12.58 3.7M
2022-09-23 12.90 13.09 12.50 12.74 3.9M
2022-09-22 12.87 13.08 12.76 12.84 2.4M
2022-09-21 13.02 13.03 12.65 12.94 4.0M
2022-09-20 12.98 14.07 12.82 13.01 4.5M
2022-09-19 13.16 13.37 12.83 12.98 4.9M
2022-09-16 13.42 13.67 13.13 13.23 4.7M
2022-09-15 14.19 14.20 13.06 13.35 5.4M
2022-09-14 14.01 14.29 13.80 13.97 2.8M
2022-09-13 14.56 14.70 14.06 14.28 3.1M
2022-09-09 14.65 14.65 14.20 14.44 2.3M
2022-09-08 14.68 14.90 14.45 14.55 2.3M
2022-09-07 14.32 14.96 14.30 14.69 4.5M
2022-09-06 14.68 14.68 13.89 14.54 5.1M
2022-09-05 13.61 14.49 13.51 14.04 5.3M
2022-09-02 13.48 13.98 13.45 13.69 5.4M
2022-09-01 13.81 14.03 13.25 13.47 5.4M
2022-08-31 14.55 14.69 13.64 13.72 6.9M
2022-08-30 15.14 15.32 14.45 14.62 7.5M
2022-08-29 14.82 15.43 14.31 15.19 6.8M
2022-08-26 15.51 15.89 14.38 14.84 11.6M
2022-08-25 15.37 15.68 15.08 15.65 4.6M
2022-08-24 16.18 16.35 15.36 15.48 6.8M
2022-08-23 16.00 16.70 15.83 16.20 6.5M
2022-08-22 15.70 16.27 15.33 16.00 7.5M
2022-08-19 15.78 16.20 15.71 15.75 6.4M
2022-08-18 15.69 15.97 15.54 15.78 5.1M
2022-08-17 15.82 15.86 15.46 15.66 5.3M
2022-08-16 15.45 16.00 15.31 15.82 6.3M
2022-08-15 15.51 15.84 15.38 15.45 5.0M
2022-08-12 15.64 15.95 15.45 15.56 4.8M
2022-08-11 15.76 16.20 15.15 15.73 9.9M
2022-08-10 15.75 15.83 15.51 15.78 6.4M
2022-08-09 16.78 16.78 15.49 15.56 13.6M
2022-08-08 15.45 16.94 15.40 16.40 17.2M
2022-08-05 15.30 15.58 14.73 15.40 7.6M
2022-08-04 15.53 15.74 14.45 14.99 13.3M
2022-08-03 16.14 16.40 15.29 15.44 12.1M
2022-08-02 16.40 16.49 15.96 16.14 13.6M
2022-08-01 15.55 16.94 15.36 16.59 16.9M
2022-07-29 15.85 16.21 15.62 15.82 11.2M
2022-07-28 15.47 16.30 15.26 15.85 19.6M
2022-07-27 14.13 15.48 14.07 15.48 16.7M
2022-07-26 14.30 14.53 14.01 14.07 6.6M
2022-07-25 14.04 14.50 14.04 14.29 7.7M
2022-07-22 13.94 14.18 13.76 14.04 5.2M
2022-07-21 14.22 14.22 13.80 13.91 5.9M
2022-07-20 13.58 14.29 13.35 14.18 8.0M
2022-07-19 13.94 14.48 13.32 13.38 9.1M
2022-07-18 12.79 13.81 12.79 13.79 9.3M
2022-07-15 13.13 13.19 12.76 12.78 5.7M
2022-07-14 12.49 13.16 12.20 13.10 9.8M
2022-07-13 12.19 12.37 12.02 12.30 2.5M
2022-07-12 12.51 12.51 12.00 12.08 3.3M
2022-07-11 12.73 12.76 12.00 12.38 4.9M
2022-07-08 12.79 13.15 12.60 12.73 5.1M
2022-07-07 12.50 12.80 12.25 12.68 5.2M
2022-07-06 12.51 12.91 12.25 12.41 5.9M
2022-07-05 12.53 12.62 12.26 12.51 4.0M
2022-07-04 12.28 12.74 12.03 12.52 6.3M
2022-07-01 12.30 12.59 12.00 12.16 6.2M
2022-06-30 12.30 12.52 12.08 12.12 5.2M
2022-06-29 12.80 12.96 12.21 12.26 5.3M
2022-06-28 12.77 12.83 12.27 12.77 6.4M
2022-06-27 12.73 13.22 12.48 12.60 7.4M
2022-06-24 12.56 12.65 12.36 12.56 4.4M
2022-06-23 12.20 12.66 12.03 12.57 6.4M
2022-06-22 12.28 12.36 12.05 12.10 4.5M
2022-06-21 12.62 12.75 12.21 12.28 6.0M
2022-06-20 12.88 13.12 12.61 12.76 6.8M
2022-06-17 12.55 12.88 12.52 12.80 6.5M
2022-06-16 13.50 13.50 12.65 12.86 10.8M
2022-06-15 12.71 12.99 12.53 12.61 3.9M
2022-06-14 12.92 13.05 12.40 12.77 6.2M
2022-06-13 12.97 13.27 12.75 13.15 5.0M
2022-06-10 12.90 13.08 12.72 12.98 4.4M
2022-06-09 13.12 13.26 12.74 12.92 4.6M
2022-06-08 13.30 13.63 12.72 13.09 5.3M
2022-06-07 13.65 13.65 13.21 13.30 5.0M
2022-06-06 13.01 13.69 13.00 13.59 6.4M
2022-06-02 12.60 13.22 12.48 13.09 7.3M
2022-06-01 12.14 12.88 12.02 12.65 8.0M
2022-05-31 11.90 12.12 11.58 12.05 5.5M
2022-05-30 12.22 12.40 11.65 11.80 6.7M
2022-05-27 12.44 12.56 11.99 12.19 7.5M
2022-05-26 12.23 12.97 12.19 12.56 10.8M
2022-05-25 11.84 12.67 11.84 12.38 9.9M
2022-05-24 13.53 13.54 12.03 12.29 16.0M
2022-05-23 11.35 12.31 11.21 12.31 2.5M
2022-05-20 11.18 11.28 11.06 11.19 2.6M
2022-05-19 10.98 11.38 10.79 11.16 4.1M
2022-05-18 10.99 11.18 10.89 11.00 3.3M
2022-05-17 11.03 11.05 10.72 10.90 1.9M
2022-05-16 10.90 11.19 10.83 10.98 2.6M
2022-05-13 11.02 11.03 10.71 10.98 2.6M
2022-05-12 10.97 11.15 10.71 10.84 2.8M
2022-05-11 11.23 11.23 10.92 10.93 4.4M
2022-05-10 10.87 11.35 10.60 11.12 3.8M
2022-05-09 10.66 10.97 10.58 10.75 2.9M
2022-05-06 10.34 10.79 10.26 10.66 3.0M
2022-05-05 10.53 10.86 10.48 10.59 3.7M
2022-04-29 9.83 10.81 9.83 10.53 5.8M
2022-04-28 9.51 10.03 9.42 9.84 4.9M
2022-04-27 9.02 9.61 8.88 9.61 4.0M
2022-04-26 9.69 9.80 9.23 9.23 4.0M
2022-04-25 10.29 10.29 9.53 9.53 4.1M
2022-04-22 10.65 10.66 10.28 10.47 3.7M
2022-04-21 11.38 11.38 10.50 10.55 4.3M
2022-04-20 11.67 11.78 11.20 11.38 3.4M
2022-04-19 11.36 12.07 11.26 11.67 5.4M
2022-04-18 11.42 11.43 10.98 11.34 2.2M
2022-04-15 11.73 11.73 11.33 11.42 3.0M
2022-04-14 11.67 11.91 11.55 11.63 2.3M
2022-04-13 12.08 12.08 11.51 11.77 2.0M
2022-04-12 12.02 12.09 11.81 12.03 2.3M
2022-04-11 12.70 12.80 12.00 12.03 2.4M
2022-04-08 12.87 12.90 12.38 12.70 2.3M
2022-04-07 13.01 13.14 12.70 12.70 1.8M
2022-04-06 13.08 13.13 12.86 12.95 2.4M
2022-04-01 12.77 13.20 12.65 13.03 3.3M
2022-03-31 13.11 13.11 12.75 12.87 2.7M
2022-03-30 13.25 13.32 13.02 13.11 2.5M
2022-03-29 13.25 13.38 12.96 13.10 3.0M
2022-03-28 13.30 13.48 13.12 13.19 2.1M
2022-03-25 13.32 13.65 13.30 13.57 2.8M
2022-03-24 14.19 14.22 13.40 13.59 4.4M
2022-03-23 14.40 14.40 13.90 14.08 2.7M
2022-03-22 13.85 14.14 13.61 13.90 2.4M
2022-03-21 14.03 14.19 13.63 13.86 3.8M
2022-03-18 14.47 14.52 13.92 14.01 3.7M
2022-03-17 13.88 14.68 13.75 14.35 5.5M
2022-03-16 13.40 14.05 12.77 13.66 4.9M
2022-03-15 14.04 14.06 13.10 13.14 4.1M
2022-03-14 14.98 14.98 14.04 14.12 3.9M
2022-03-11 14.95 14.95 14.45 14.84 3.7M
2022-03-10 14.25 15.38 14.25 15.04 5.4M
2022-03-09 14.58 14.85 13.45 14.05 5.1M
2022-03-08 14.83 15.51 14.58 14.58 4.1M
2022-03-07 15.78 15.81 14.80 14.96 5.0M
2022-03-04 15.63 15.89 15.50 15.78 3.6M
2022-03-03 15.70 16.09 15.65 15.68 5.0M
2022-03-02 15.59 15.85 15.40 15.59 3.1M
2022-03-01 15.66 15.72 15.35 15.59 2.6M
2022-02-28 15.85 15.97 15.34 15.52 3.6M
2022-02-25 15.74 16.22 15.74 15.89 4.0M
2022-02-24 16.13 16.47 15.33 15.59 6.6M
2022-02-23 15.49 16.29 15.41 16.14 6.8M
2022-02-22 15.41 15.67 15.27 15.50 3.9M
2022-02-21 15.48 15.70 15.38 15.41 2.1M
2022-02-18 15.31 15.55 15.29 15.48 2.4M
2022-02-17 15.51 15.83 15.38 15.44 4.0M
2022-02-16 15.08 15.70 15.01 15.50 3.2M
2022-02-15 14.88 14.95 14.51 14.90 1.7M
2022-02-14 14.71 15.26 14.68 14.82 2.8M
2022-02-11 15.71 15.71 14.92 14.96 4.3M
2022-02-10 15.90 15.90 15.46 15.58 2.7M
2022-02-09 14.88 15.80 14.69 15.64 5.4M
2022-02-08 14.26 14.93 14.26 14.90 4.0M
2022-02-07 13.88 14.44 13.88 14.40 3.2M
2022-01-28 13.99 14.25 13.71 13.75 2.7M
2022-01-27 14.45 14.56 13.82 13.87 4.1M
2022-01-26 14.23 14.57 14.00 14.34 2.5M
2022-01-25 15.11 15.20 14.15 14.23 3.6M
2022-01-24 14.78 15.35 14.19 15.16 3.2M
2022-01-21 14.73 15.40 14.61 14.77 4.0M
2022-01-20 15.54 15.61 14.83 14.96 4.3M
2022-01-19 15.76 16.06 15.41 15.56 4.1M
2022-01-18 15.27 16.20 15.00 15.92 7.1M
2022-01-17 14.86 15.21 14.86 15.08 3.2M
2022-01-14 14.69 15.25 14.63 14.99 4.6M
2022-01-13 15.33 15.37 14.60 14.70 7.4M
2022-01-12 15.21 15.43 15.11 15.37 4.6M
2022-01-11 15.71 15.84 15.10 15.13 5.0M
2022-01-10 14.08 16.10 14.08 15.67 7.0M
2022-01-07 16.09 16.29 15.60 15.64 3.9M
2022-01-06 15.82 16.32 15.51 16.12 3.9M
2022-01-05 16.58 16.78 15.80 15.80 6.6M
2022-01-04 16.11 16.93 15.90 16.57 8.7M