Hunan Junxin Environmental Protection Co Ltd (301109)

301109
🏛️ 중국 →
14.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.14 14.29 14.14 14.28 371.5K
09:35 14.28 14.30 14.25 14.29 245.9K
09:40 14.30 14.32 14.27 14.32 317.0K
09:45 14.32 14.35 14.30 14.32 280.6K
09:50 14.31 14.33 14.30 14.31 175.5K
09:55 14.31 14.36 14.29 14.35 171.0K
10:00 14.35 14.35 14.28 14.29 125.4K
10:05 14.30 14.31 14.29 14.29 70.6K
10:10 14.29 14.29 14.25 14.27 84.5K
10:15 14.27 14.30 14.26 14.30 57.4K
10:20 14.29 14.30 14.26 14.27 61.8K
10:25 14.28 14.29 14.26 14.28 55.8K
10:30 14.28 14.32 14.28 14.32 65.1K
10:35 14.32 14.34 14.32 14.33 78.3K
10:40 14.33 14.33 14.30 14.31 74.4K
10:45 14.31 14.33 14.31 14.33 45.9K
10:50 14.33 14.35 14.32 14.34 78.7K
10:55 14.35 14.37 14.35 14.37 172.3K
11:00 14.37 14.38 14.35 14.36 197.9K
11:05 14.36 14.36 14.34 14.34 51.0K
11:10 14.35 14.36 14.34 14.35 48.2K
11:15 14.36 14.37 14.35 14.37 56.5K
11:20 14.37 14.38 14.35 14.35 45.0K
11:25 14.35 14.36 14.34 14.35 65.4K
13:00 14.34 14.35 14.31 14.35 105.0K
13:05 14.33 14.38 14.33 14.38 106.4K
13:10 14.38 14.39 14.35 14.36 116.6K
13:15 14.36 14.39 14.36 14.38 110.3K
13:20 14.38 14.38 14.36 14.37 59.3K
13:25 14.37 14.40 14.37 14.40 108.8K
13:30 14.40 14.43 14.39 14.42 133.6K
13:35 14.42 14.43 14.40 14.41 94.2K
13:40 14.41 14.43 14.40 14.43 56.1K
13:45 14.43 14.43 14.41 14.43 32.4K
13:50 14.42 14.44 14.41 14.44 74.5K
13:55 14.44 14.44 14.40 14.40 45.9K
14:00 14.41 14.45 14.41 14.42 76.8K
14:05 14.41 14.43 14.41 14.41 58.5K
14:10 14.41 14.42 14.39 14.41 103.6K
14:15 14.41 14.43 14.41 14.43 72.6K
14:20 14.43 14.43 14.42 14.42 69.9K
14:25 14.43 14.43 14.40 14.42 74.6K
14:30 14.42 14.43 14.41 14.43 48.4K
14:35 14.43 14.44 14.42 14.44 82.5K
14:40 14.43 14.44 14.43 14.43 80.1K
14:45 14.43 14.44 14.42 14.43 102.0K
14:50 14.42 14.44 14.41 14.44 132.4K
14:55 14.43 14.44 14.42 14.43 58.1K
15:40 14.43 14.43 14.43 14.43 55.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 14.36 14.42 14.21 14.35 4.0M
2025-09-26 14.34 14.38 14.16 14.31 4.0M
2025-09-25 14.46 14.48 14.21 14.33 5.3M
2025-09-24 14.18 14.45 14.14 14.43 5.1M
2025-09-23 14.20 14.26 13.91 14.19 6.2M
2025-09-22 14.31 14.33 14.11 14.23 4.4M
2025-09-19 14.32 14.39 14.26 14.32 3.9M
2025-09-18 14.60 14.65 14.21 14.32 8.8M
2025-09-17 14.83 14.88 14.57 14.59 10.6M
2025-09-16 14.83 14.96 14.75 14.86 5.7M
2025-09-15 14.89 14.96 14.77 14.82 5.2M
2025-09-12 15.18 15.20 14.90 14.94 8.9M
2025-09-11 15.04 15.22 14.85 15.21 6.7M
2025-09-10 15.06 15.19 14.93 15.04 5.6M
2025-09-09 15.40 15.43 14.97 15.09 9.5M
2025-09-08 14.92 15.55 14.86 15.41 12.3M
2025-09-05 14.82 14.96 14.75 14.96 6.7M
2025-09-04 14.73 14.85 14.55 14.79 7.7M
2025-09-03 15.13 15.15 14.70 14.77 7.2M
2025-09-02 15.43 15.45 14.92 15.00 10.9M
2025-09-01 15.63 15.66 15.29 15.43 10.6M
2025-08-29 15.45 15.68 15.28 15.43 14.2M
2025-08-28 15.40 16.14 15.09 15.60 23.6M
2025-08-27 14.86 15.84 14.72 15.23 25.5M
2025-08-26 14.60 14.87 14.58 14.86 11.5M
2025-08-25 14.62 14.72 14.57 14.62 7.9M
2025-08-22 14.82 14.82 14.50 14.58 8.2M
2025-08-21 14.35 14.92 14.31 14.70 18.8M
2025-08-20 14.22 14.32 14.20 14.31 4.9M
2025-08-19 14.30 14.38 14.19 14.28 5.7M
2025-08-18 14.31 14.35 14.22 14.32 6.9M
2025-08-15 14.25 14.34 14.20 14.26 6.3M
2025-08-14 14.31 14.31 14.12 14.20 5.9M
2025-08-13 14.20 14.33 14.14 14.29 6.9M
2025-08-12 14.18 14.23 14.12 14.19 4.0M
2025-08-11 14.16 14.19 14.10 14.17 4.7M
2025-08-08 14.12 14.16 14.06 14.15 3.5M
2025-08-07 14.14 14.19 14.06 14.12 4.0M
2025-08-06 14.16 14.17 14.09 14.15 4.1M
2025-08-05 14.26 14.31 14.07 14.11 6.1M
2025-08-04 13.74 14.29 13.72 14.26 10.5M
2025-08-01 13.82 13.87 13.67 13.82 5.6M
2025-07-31 13.98 14.02 13.76 13.84 7.5M
2025-07-30 13.96 14.12 13.92 14.00 6.0M
2025-07-29 14.20 14.21 13.91 14.04 9.1M
2025-07-28 14.15 14.26 14.15 14.21 6.9M
2025-07-25 14.20 14.33 14.08 14.14 11.7M
2025-07-24 14.86 15.00 14.05 14.29 28.0M
2025-07-23 15.15 15.32 15.00 15.07 6.7M
2025-07-22 15.17 15.21 15.05 15.20 5.1M
2025-07-21 15.18 15.27 15.09 15.16 4.8M
2025-07-18 15.18 15.22 15.09 15.17 3.9M
2025-07-17 15.25 15.25 15.10 15.12 3.5M
2025-07-16 15.17 15.26 15.03 15.23 3.2M
2025-07-15 15.31 15.42 15.00 15.15 6.0M
2025-07-14 15.21 15.43 15.15 15.40 5.5M
2025-07-11 15.33 15.33 15.14 15.25 3.7M
2025-07-10 15.25 15.26 15.05 15.26 3.8M
2025-07-09 15.38 15.50 15.21 15.25 5.7M
2025-07-08 15.60 15.60 15.28 15.34 8.7M
2025-07-07 15.01 15.73 14.92 15.60 11.8M
2025-07-04 14.95 15.14 14.90 14.97 4.4M
2025-07-03 14.93 15.21 14.85 14.98 4.8M
2025-07-02 15.00 15.04 14.76 14.84 4.2M
2025-07-01 14.89 15.12 14.86 14.99 5.1M
2025-06-30 14.89 15.02 14.77 14.88 4.9M
2025-06-27 14.63 15.08 14.55 14.88 6.4M
2025-06-26 14.71 14.74 14.50 14.56 5.1M
2025-06-25 14.85 14.91 14.60 14.68 6.7M
2025-06-24 14.82 14.98 14.80 14.84 5.4M
2025-06-23 14.69 14.87 14.63 14.83 3.7M
2025-06-20 14.78 14.93 14.50 14.75 5.2M
2025-06-19 15.00 15.20 14.73 14.76 6.2M
2025-06-18 15.05 15.19 14.80 15.02 6.1M
2025-06-17 15.73 15.77 15.02 15.24 10.4M
2025-06-16 16.54 16.59 16.20 16.36 11.0M
2025-06-13 16.79 17.11 16.54 16.61 16.0M
2025-06-12 15.45 17.30 15.36 17.00 20.1M
2025-06-11 15.36 15.52 15.32 15.45 4.4M
2025-06-10 15.50 15.61 15.24 15.42 6.7M
2025-06-09 15.32 15.38 15.18 15.32 4.0M
2025-06-06 15.41 15.50 15.27 15.32 3.9M
2025-06-05 15.66 15.68 15.33 15.41 6.7M
2025-06-04 15.36 15.71 15.26 15.56 9.5M
2025-06-03 14.90 15.54 14.79 15.35 11.6M
2025-05-30 14.84 15.02 14.75 14.84 4.9M
2025-05-29 14.82 14.96 14.79 14.82 4.8M
2025-05-28 14.91 15.16 14.81 14.87 4.5M
2025-05-27 14.91 15.04 14.70 14.79 3.6M
2025-05-26 14.77 14.96 14.69 14.92 2.3M
2025-05-23 14.79 15.02 14.74 14.79 3.5M
2025-05-22 14.88 15.05 14.79 14.79 2.9M
2025-05-21 15.09 15.15 14.95 14.99 3.1M
2025-05-20 14.66 15.19 14.61 15.10 6.1M
2025-05-19 14.66 14.79 14.61 14.70 3.2M
2025-05-16 14.58 14.80 14.58 14.67 3.3M
2025-05-15 14.86 14.87 14.57 14.60 6.1M
2025-05-14 15.19 15.26 14.93 15.01 6.4M
2025-05-13 15.39 15.41 15.15 15.21 3.4M
2025-05-12 15.22 15.34 15.14 15.29 4.9M
2025-05-09 15.25 15.40 15.11 15.21 4.9M
2025-05-08 15.29 15.34 15.16 15.26 4.6M
2025-05-07 15.35 15.41 15.08 15.33 7.7M
2025-05-06 15.09 15.29 15.00 15.27 9.0M
2025-04-30 14.84 15.23 14.77 14.85 8.2M
2025-04-29 14.41 14.98 14.34 14.84 8.3M
2025-04-28 14.63 14.77 14.41 14.44 7.3M
2025-04-25 14.43 14.89 14.40 14.71 8.5M
2025-04-24 20.07 20.44 20.05 20.29 6.3M
2025-04-23 20.12 20.24 19.69 20.10 8.1M
2025-04-22 20.10 20.45 19.55 19.56 13.2M
2025-04-21 18.31 18.81 18.08 18.79 4.4M
2025-04-18 17.77 18.25 17.72 18.13 3.1M
2025-04-17 18.18 18.31 17.66 17.78 6.7M
2025-04-16 18.57 18.67 18.04 18.30 3.5M
2025-04-15 18.88 18.88 18.45 18.69 3.3M
2025-04-14 18.87 19.42 18.64 18.80 6.7M
2025-04-11 18.61 18.95 18.36 18.62 4.6M
2025-04-10 18.48 19.14 18.41 18.61 6.6M
2025-04-09 17.51 18.31 16.80 18.14 7.2M
2025-04-08 17.67 18.36 17.52 17.92 7.4M
2025-04-07 18.94 19.32 16.68 17.20 9.4M
2025-04-03 19.82 20.22 19.57 19.93 5.5M
2025-04-02 20.46 20.66 20.03 20.07 7.2M
2025-04-01 19.78 20.76 19.53 20.43 14.5M
2025-03-31 20.35 20.38 18.91 19.20 19.5M
2025-03-28 22.46 24.00 21.10 21.26 25.2M
2025-03-27 20.80 20.94 20.26 20.54 5.1M
2025-03-26 20.62 20.95 20.61 20.80 5.5M
2025-03-25 20.73 21.26 20.32 20.62 8.7M
2025-03-24 21.19 21.29 20.10 20.68 7.3M
2025-03-21 21.27 21.47 20.92 21.02 7.1M
2025-03-20 22.15 22.15 21.00 21.48 10.9M
2025-03-19 22.14 22.75 21.74 21.94 13.2M
2025-03-18 22.86 23.68 22.06 22.43 32.1M
2025-03-17 18.82 22.52 18.82 22.52 26.2M
2025-03-14 19.10 19.15 18.70 18.77 5.3M
2025-03-13 19.10 19.55 18.90 19.10 4.9M
2025-03-12 19.01 19.37 18.58 19.07 5.0M
2025-03-11 19.00 19.15 18.76 18.99 3.2M
2025-03-10 19.27 19.35 18.86 19.18 4.3M
2025-03-07 18.85 20.09 18.78 19.30 10.3M
2025-03-06 18.69 19.03 18.64 18.86 5.1M
2025-03-05 18.88 18.98 18.35 18.68 4.8M
2025-03-04 18.30 18.74 18.20 18.49 5.6M
2025-03-03 18.20 18.50 17.99 18.12 5.0M
2025-02-28 18.69 18.88 18.10 18.24 8.1M
2025-02-27 19.97 20.14 18.80 18.94 11.0M
2025-02-26 20.47 21.15 19.88 20.21 15.6M
2025-02-25 18.47 20.30 18.10 20.10 19.6M
2025-02-24 16.95 19.01 16.94 18.90 18.1M
2025-02-21 16.82 17.43 16.66 17.02 4.5M
2025-02-20 17.06 17.06 16.80 16.85 1.9M
2025-02-19 16.75 17.07 16.63 17.05 2.0M
2025-02-18 16.90 16.93 16.56 16.67 1.9M
2025-02-17 16.87 16.88 16.71 16.87 1.3M
2025-02-14 16.85 16.90 16.75 16.80 1.4M
2025-02-13 17.05 17.05 16.81 16.81 1.6M
2025-02-12 17.02 17.08 16.95 17.04 1.2M
2025-02-11 17.01 17.09 16.87 17.03 1.7M
2025-02-10 17.11 17.16 16.94 17.01 2.0M
2025-02-07 17.10 17.25 17.00 17.13 3.0M
2025-02-06 17.06 17.13 16.89 17.13 1.7M
2025-02-05 17.22 17.43 16.97 17.05 2.1M
2025-01-27 16.74 17.17 16.74 17.14 3.4M
2025-01-24 16.76 16.84 16.56 16.72 1.7M
2025-01-23 16.82 16.92 16.71 16.72 1.9M
2025-01-22 16.74 16.86 16.69 16.73 1.4M
2025-01-21 16.86 16.86 16.58 16.78 1.2M
2025-01-20 16.74 16.95 16.57 16.77 2.1M
2025-01-17 16.42 16.67 16.41 16.57 1.4M
2025-01-16 16.67 16.85 16.45 16.52 2.3M
2025-01-15 16.46 16.66 16.38 16.54 2.5M
2025-01-14 16.20 16.48 16.13 16.47 3.4M
2025-01-13 16.02 16.20 15.85 16.12 1.6M
2025-01-10 16.09 16.34 15.99 16.13 2.6M
2025-01-09 16.06 16.13 15.96 16.04 1.5M
2025-01-08 15.96 16.15 15.66 16.03 2.4M
2025-01-07 15.95 15.96 15.65 15.95 1.6M
2025-01-06 15.85 16.14 15.42 15.89 2.2M
2025-01-03 16.25 16.30 15.61 15.63 2.8M
2025-01-02 16.67 16.79 16.06 16.20 3.1M