Hunan Kaimeite Gases Co Ltd (002549)

002549
🏛️ 중국 →
24.80
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 15.52 15.62 15.00 15.11 12.1M
2022-12-29 15.33 15.74 15.18 15.52 12.9M
2022-12-28 15.90 16.32 15.40 15.48 23.2M
2022-12-27 15.18 16.48 13.88 15.85 47.3M
2022-12-26 15.44 15.57 14.82 15.27 17.9M
2022-12-23 16.17 16.50 15.10 15.40 18.3M
2022-12-22 16.82 16.92 16.10 16.30 10.6M
2022-12-21 17.87 17.87 16.70 16.82 14.1M
2022-12-20 17.75 17.98 17.67 17.75 4.7M
2022-12-19 18.39 18.48 17.66 17.71 11.5M
2022-12-16 18.70 18.80 18.13 18.41 7.8M
2022-12-15 19.00 19.11 18.42 18.86 12.6M
2022-12-14 19.45 19.89 18.84 19.07 11.0M
2022-12-13 19.72 19.72 18.89 19.07 8.3M
2022-12-12 19.97 19.97 19.28 19.63 9.1M
2022-12-09 20.01 20.12 19.13 20.02 14.4M
2022-12-08 19.85 20.19 19.52 19.92 7.4M
2022-12-07 20.02 20.54 19.69 19.89 11.4M
2022-12-06 20.54 20.87 19.93 20.02 9.8M
2022-12-05 20.89 21.16 20.60 20.77 12.5M
2022-12-02 20.93 21.08 20.20 20.90 11.0M
2022-12-01 20.99 21.21 20.53 21.01 7.4M
2022-11-30 20.00 21.44 19.62 20.99 14.1M
2022-11-29 20.56 20.70 19.91 20.08 8.4M
2022-11-28 20.39 20.67 19.33 20.56 10.5M
2022-11-25 21.46 21.50 20.06 20.54 17.4M
2022-11-24 21.44 22.00 21.15 21.72 6.7M
2022-11-23 21.29 21.53 20.72 21.43 7.2M
2022-11-22 21.81 22.10 20.95 21.29 10.3M
2022-11-21 21.67 21.94 21.39 21.89 6.5M
2022-11-18 22.38 22.55 21.69 21.82 8.7M
2022-11-17 22.12 22.58 21.57 22.43 12.4M
2022-11-16 22.49 22.82 21.88 22.12 16.2M
2022-11-15 20.54 22.66 20.40 22.39 29.6M
2022-11-14 20.45 21.36 20.35 20.60 12.3M
2022-11-11 21.20 21.22 20.20 20.60 21.0M
2022-11-10 18.60 20.40 18.60 20.20 32.1M
2022-11-09 18.80 18.91 18.37 18.84 9.3M
2022-11-08 18.66 18.83 18.45 18.72 10.9M
2022-11-07 20.00 20.10 18.35 18.66 22.2M
2022-11-04 19.55 20.49 19.52 19.95 14.0M
2022-11-03 18.85 19.56 18.68 19.39 11.2M
2022-11-02 18.76 19.18 18.53 18.96 8.5M
2022-11-01 19.22 19.88 18.43 18.75 15.9M
2022-10-31 17.98 20.03 17.98 19.38 17.1M
2022-10-28 18.50 18.84 18.11 18.23 10.1M
2022-10-27 19.90 19.90 18.83 18.90 12.8M
2022-10-26 20.15 20.80 19.49 20.02 13.7M
2022-10-25 20.93 21.12 20.01 20.16 10.1M
2022-10-24 20.79 21.41 20.57 20.92 10.8M
2022-10-21 20.30 20.85 20.15 20.76 9.3M
2022-10-20 20.01 20.78 19.35 20.47 10.0M
2022-10-19 20.14 20.79 19.86 20.05 10.6M
2022-10-18 19.09 20.46 19.00 20.28 14.8M
2022-10-17 19.12 19.33 18.41 19.10 8.7M
2022-10-14 19.10 19.38 18.71 19.33 11.9M
2022-10-13 19.03 19.48 18.75 19.07 9.5M
2022-10-12 18.40 19.38 17.25 19.07 12.8M
2022-10-11 17.65 18.53 17.50 18.04 11.8M
2022-10-10 19.61 19.70 17.65 17.65 13.1M
2022-09-30 19.37 19.84 18.68 19.61 9.7M
2022-09-29 19.68 19.76 18.88 19.38 8.8M
2022-09-28 20.74 20.88 19.50 19.50 12.0M
2022-09-27 21.10 21.23 20.42 20.89 13.7M
2022-09-26 20.00 21.15 19.61 20.87 18.4M
2022-09-23 20.49 20.85 19.93 20.11 10.4M
2022-09-22 19.73 20.95 19.39 20.60 12.2M
2022-09-21 20.32 20.85 19.72 19.94 10.5M
2022-09-20 20.30 21.10 20.00 20.41 13.0M
2022-09-19 21.50 21.95 19.71 20.00 23.8M
2022-09-16 20.40 21.80 20.00 21.18 23.6M
2022-09-15 20.66 21.16 20.28 20.50 24.9M
2022-09-14 20.35 20.93 19.78 20.55 16.3M
2022-09-13 19.78 21.00 19.66 20.64 25.6M
2022-09-09 18.88 19.38 18.41 19.23 11.9M
2022-09-08 19.20 19.45 18.47 18.68 12.7M
2022-09-07 19.29 19.98 19.11 19.26 16.5M
2022-09-06 19.52 19.85 19.16 19.34 13.6M
2022-09-05 18.80 19.79 18.46 19.42 17.3M
2022-09-02 18.29 19.30 18.00 18.76 12.2M
2022-09-01 18.09 18.40 17.76 18.06 8.0M
2022-08-31 19.02 19.36 17.94 18.05 12.5M
2022-08-30 19.55 19.93 18.95 19.02 10.8M
2022-08-29 18.70 20.18 18.03 19.34 11.9M
2022-08-26 19.11 19.79 18.98 19.05 10.3M
2022-08-25 19.55 19.83 18.56 18.89 12.4M
2022-08-24 20.50 20.66 19.48 19.50 10.6M
2022-08-23 20.66 21.12 20.25 20.47 10.5M
2022-08-22 20.57 20.95 20.10 20.61 12.1M
2022-08-19 21.35 22.88 20.80 20.95 25.0M
2022-08-18 20.37 21.34 20.00 20.93 12.9M
2022-08-17 20.70 20.99 19.90 20.38 12.8M
2022-08-16 20.77 20.88 20.28 20.82 13.0M
2022-08-15 19.21 21.20 19.21 20.89 18.0M
2022-08-12 19.70 20.08 19.20 19.31 15.7M
2022-08-11 18.33 19.88 18.21 19.50 30.1M
2022-08-10 17.42 18.34 17.35 18.09 18.4M
2022-08-09 16.98 17.78 16.70 17.58 13.6M
2022-08-08 17.13 17.43 16.78 17.01 12.3M
2022-08-05 16.83 17.13 16.23 16.94 16.8M
2022-08-04 16.48 17.00 15.67 16.71 22.4M
2022-08-03 17.10 17.61 16.75 16.82 22.2M
2022-08-02 17.58 17.90 16.75 17.05 24.7M
2022-08-01 17.75 18.08 17.28 17.69 34.6M
2022-07-29 16.89 18.22 16.89 18.22 20.1M
2022-07-28 16.01 17.16 15.50 16.56 38.0M
2022-07-27 15.55 16.73 15.33 16.67 19.1M
2022-07-26 15.56 15.70 15.25 15.67 7.2M
2022-07-25 15.89 15.90 15.33 15.41 7.1M
2022-07-22 15.90 16.09 15.50 15.81 7.9M
2022-07-21 16.27 16.36 15.87 15.89 10.9M
2022-07-20 16.30 16.63 16.20 16.32 11.4M
2022-07-19 15.93 16.42 15.80 16.19 14.3M
2022-07-18 15.38 16.03 15.38 15.92 16.8M
2022-07-15 14.95 15.86 14.94 15.60 18.1M
2022-07-14 14.95 15.26 14.91 15.12 10.5M
2022-07-13 14.89 15.24 14.88 15.09 10.0M
2022-07-12 15.30 15.35 14.80 14.89 16.6M
2022-07-11 15.75 15.75 15.08 15.29 22.0M
2022-07-08 17.22 17.27 15.71 15.89 43.2M
2022-07-07 18.40 18.58 17.25 17.35 28.8M
2022-07-06 18.26 18.75 18.00 18.61 16.7M
2022-07-05 18.26 18.50 17.55 18.26 16.5M
2022-07-04 18.17 18.69 17.85 18.24 14.5M
2022-07-01 18.60 19.07 17.96 18.30 15.8M
2022-06-30 17.30 18.47 17.22 18.10 19.4M
2022-06-29 18.15 18.20 17.07 17.21 17.9M
2022-06-28 18.00 18.44 17.60 18.14 25.4M
2022-06-27 16.30 17.68 16.30 17.68 26.7M
2022-06-24 16.04 16.24 15.85 16.07 9.7M
2022-06-23 15.66 15.97 15.43 15.92 8.7M
2022-06-22 15.86 15.99 15.60 15.67 8.1M
2022-06-21 16.31 16.40 15.70 15.86 14.1M
2022-06-20 16.46 16.74 16.10 16.38 15.8M
2022-06-17 15.60 16.78 15.53 16.47 19.6M
2022-06-16 16.10 16.18 15.48 15.60 14.5M
2022-06-15 16.56 16.76 15.85 15.90 17.0M
2022-06-14 15.79 16.46 15.79 16.40 21.9M
2022-06-13 15.53 16.28 15.26 16.10 35.4M
2022-06-10 13.72 15.26 13.70 15.26 27.9M
2022-06-09 14.30 14.50 13.80 13.87 16.6M
2022-06-08 14.66 15.10 14.39 14.50 16.0M
2022-06-07 15.15 15.20 14.32 14.71 26.7M
2022-06-06 16.16 16.18 15.00 15.27 30.4M
2022-06-02 14.82 15.02 14.74 14.78 7.1M
2022-06-01 15.01 15.17 14.83 14.85 5.1M
2022-05-31 15.45 15.45 15.07 15.16 4.7M
2022-05-30 15.17 15.42 15.02 15.30 4.6M
2022-05-27 15.30 15.45 15.06 15.15 3.6M
2022-05-26 15.11 15.47 14.73 15.29 4.6M
2022-05-25 15.04 15.22 14.90 15.01 3.6M
2022-05-24 15.88 15.88 15.01 15.01 6.9M
2022-05-23 15.31 15.78 15.23 15.66 6.5M
2022-05-20 14.84 15.48 14.84 15.31 4.1M
2022-05-19 14.35 15.20 14.34 15.14 4.7M
2022-05-18 15.24 15.30 14.90 14.97 4.6M
2022-05-17 14.99 15.35 14.78 15.24 4.4M
2022-05-16 15.03 15.30 14.91 14.99 4.2M
2022-05-13 15.05 15.60 14.95 15.00 4.6M
2022-05-12 14.80 15.22 14.80 15.05 4.7M
2022-05-11 14.64 15.30 14.64 14.91 8.4M
2022-05-10 14.15 14.94 14.01 14.79 7.0M
2022-05-09 13.99 14.52 13.90 14.25 3.9M
2022-05-06 13.94 14.58 13.80 14.13 7.3M
2022-05-05 13.49 14.63 13.38 14.30 8.1M
2022-04-29 13.15 13.68 13.08 13.48 7.6M
2022-04-28 12.84 13.45 12.78 13.00 7.9M
2022-04-27 12.17 13.15 11.58 12.95 11.4M
2022-04-26 13.50 13.80 12.24 12.43 13.6M
2022-04-25 14.69 14.69 13.40 13.45 10.0M
2022-04-22 14.21 15.02 13.35 14.80 17.8M
2022-04-21 14.17 14.44 13.77 13.96 5.1M
2022-04-20 14.60 14.81 14.17 14.27 6.4M
2022-04-19 13.80 14.82 13.80 14.75 11.6M
2022-04-18 13.72 13.99 13.40 13.80 5.4M
2022-04-15 14.63 14.69 13.49 13.87 15.3M
2022-04-14 14.81 15.00 14.58 14.60 5.2M
2022-04-13 15.00 15.20 14.73 14.85 5.4M
2022-04-12 14.70 15.18 14.70 14.90 6.3M
2022-04-11 15.09 15.41 14.70 14.82 8.1M
2022-04-08 15.35 15.80 15.22 15.41 7.0M
2022-04-07 15.77 16.02 15.30 15.49 10.7M
2022-04-06 15.82 16.42 15.82 16.09 10.4M
2022-04-01 15.50 16.25 15.11 16.03 15.1M
2022-03-31 16.10 16.12 15.60 15.62 10.8M
2022-03-30 16.00 16.39 15.70 16.19 14.8M
2022-03-29 16.50 16.66 16.00 16.30 14.3M
2022-03-28 17.44 17.44 16.55 16.70 17.6M
2022-03-25 16.68 17.63 16.51 17.22 30.4M
2022-03-24 16.04 16.60 15.60 16.55 20.9M
2022-03-23 16.43 16.70 15.76 15.88 15.9M
2022-03-22 15.99 16.42 15.71 16.01 14.2M
2022-03-21 15.70 16.70 15.35 16.15 22.7M
2022-03-18 16.31 16.74 15.08 15.77 27.6M
2022-03-17 16.25 16.77 15.88 16.76 20.5M
2022-03-16 16.01 16.30 14.90 16.20 17.1M
2022-03-15 15.81 16.50 15.58 15.67 20.4M
2022-03-14 16.22 16.66 15.90 15.97 23.2M
2022-03-11 14.97 15.96 14.68 15.63 16.0M
2022-03-10 14.79 15.43 14.67 15.25 20.7M
2022-03-09 15.66 15.88 14.20 14.49 20.5M
2022-03-08 15.75 16.14 15.38 15.78 14.0M
2022-03-07 15.60 16.16 15.24 15.75 13.3M
2022-03-04 16.43 16.44 15.74 15.76 14.4M
2022-03-03 16.49 16.61 15.88 16.39 21.2M
2022-03-02 16.66 16.80 16.15 16.40 16.6M
2022-03-01 17.20 17.20 16.00 16.66 27.3M
2022-02-28 17.59 18.29 17.20 17.53 44.1M
2022-02-25 17.60 17.60 16.71 16.83 28.2M
2022-02-24 17.50 18.04 16.62 16.67 29.3M
2022-02-23 16.37 17.02 16.20 16.62 13.9M
2022-02-22 16.99 17.75 16.31 16.72 14.7M
2022-02-21 15.66 16.89 15.45 16.66 12.1M
2022-02-18 15.52 15.85 15.50 15.68 5.1M
2022-02-17 14.80 16.03 14.69 15.87 12.4M
2022-02-16 15.01 15.01 14.60 14.86 5.9M
2022-02-15 15.23 15.25 14.50 15.01 5.4M
2022-02-14 14.98 15.36 14.40 14.87 9.1M
2022-02-11 15.04 15.04 14.15 14.19 5.0M
2022-02-10 15.30 15.39 14.96 15.06 3.4M
2022-02-09 15.08 15.35 14.90 15.33 4.3M
2022-02-08 15.30 15.33 14.57 15.13 4.9M
2022-02-07 15.01 15.36 14.77 15.19 5.3M
2022-01-28 14.42 15.10 13.86 14.92 7.8M
2022-01-27 14.86 15.04 14.20 14.38 6.5M
2022-01-26 14.51 14.90 14.50 14.81 4.3M
2022-01-25 15.12 15.40 14.40 14.42 4.7M
2022-01-24 14.62 15.32 14.45 15.06 6.6M
2022-01-21 14.82 15.05 14.44 14.62 5.0M
2022-01-20 15.54 15.78 15.00 15.00 5.8M
2022-01-19 16.28 16.28 15.11 15.61 11.2M
2022-01-18 15.89 15.95 15.53 15.95 5.8M
2022-01-17 15.60 16.06 15.55 15.74 6.0M
2022-01-14 15.36 15.73 14.89 15.70 7.8M
2022-01-13 15.53 15.88 15.17 15.25 6.5M
2022-01-12 15.48 15.66 15.20 15.53 7.8M
2022-01-11 15.97 15.97 15.29 15.36 8.7M
2022-01-10 15.95 16.17 15.58 15.96 7.0M
2022-01-07 16.60 16.60 15.82 15.92 9.1M
2022-01-06 16.14 16.88 16.10 16.60 6.3M
2022-01-05 16.66 16.88 15.82 16.21 8.7M
2022-01-04 17.01 17.22 16.50 16.72 9.0M