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
2023-12-29 9.64 9.79 9.62 9.78 3.6M
2023-12-28 9.35 9.71 9.33 9.63 5.2M
2023-12-27 9.38 9.45 9.24 9.40 3.5M
2023-12-26 9.65 9.66 9.33 9.36 3.6M
2023-12-25 9.68 9.75 9.57 9.63 2.4M
2023-12-22 9.87 9.88 9.40 9.67 6.8M
2023-12-21 9.82 9.94 9.66 9.89 3.2M
2023-12-20 10.02 10.12 9.84 9.84 3.0M
2023-12-19 10.02 10.08 9.92 10.00 2.7M
2023-12-18 10.19 10.21 10.00 10.02 3.0M
2023-12-15 10.27 10.33 10.16 10.24 2.8M
2023-12-14 10.35 10.42 10.21 10.23 2.9M
2023-12-13 10.37 10.45 10.28 10.31 3.2M
2023-12-12 10.50 10.51 10.34 10.38 4.8M
2023-12-11 10.51 10.62 10.38 10.52 7.2M
2023-12-08 10.70 10.83 10.45 10.54 5.6M
2023-12-07 10.60 10.74 10.52 10.71 3.2M
2023-12-06 10.52 10.78 10.52 10.68 2.9M
2023-12-05 10.90 10.92 10.57 10.60 4.5M
2023-12-04 10.88 10.97 10.87 10.89 4.0M
2023-12-01 10.83 10.95 10.76 10.90 4.3M
2023-11-30 11.11 11.14 10.83 10.87 6.4M
2023-11-29 11.07 11.19 11.06 11.10 4.4M
2023-11-28 11.12 11.23 11.02 11.14 6.0M
2023-11-27 11.23 11.30 11.00 11.20 7.3M
2023-11-24 11.70 11.70 11.27 11.31 10.7M
2023-11-23 11.81 11.92 11.41 11.70 11.3M
2023-11-22 11.72 12.31 11.72 11.81 20.8M
2023-11-21 11.55 12.12 11.51 11.69 25.1M
2023-11-20 11.37 11.65 11.29 11.58 12.3M
2023-11-17 11.25 11.43 11.22 11.37 4.9M
2023-11-16 11.42 11.45 11.24 11.33 8.1M
2023-11-15 11.41 11.67 11.33 11.49 11.9M
2023-11-14 11.17 11.33 11.06 11.29 7.5M
2023-11-13 11.21 11.33 11.09 11.21 6.8M
2023-11-10 11.17 11.37 11.12 11.20 6.3M
2023-11-09 11.35 11.50 11.20 11.24 8.8M
2023-11-08 11.15 11.43 11.13 11.31 9.4M
2023-11-07 11.23 11.32 11.07 11.21 8.5M
2023-11-06 10.98 11.18 10.98 11.18 7.5M
2023-11-03 10.85 11.00 10.78 10.93 6.2M
2023-11-02 11.05 11.17 10.76 10.78 7.7M
2023-11-01 11.10 11.23 11.03 11.10 6.2M
2023-10-31 11.15 11.26 10.93 11.15 9.1M
2023-10-30 10.86 11.19 10.75 11.09 10.3M
2023-10-27 10.56 11.29 10.38 11.03 14.0M
2023-10-26 10.61 10.67 10.39 10.56 6.1M
2023-10-25 10.85 10.90 10.61 10.68 6.9M
2023-10-24 10.34 10.81 10.30 10.73 9.4M
2023-10-23 10.83 10.87 10.25 10.34 10.4M
2023-10-20 11.19 11.22 10.91 10.93 13.2M
2023-10-19 10.76 11.75 10.67 11.38 21.3M
2023-10-18 11.20 11.31 10.84 10.86 9.3M
2023-10-17 11.28 11.37 11.13 11.32 9.1M
2023-10-16 11.27 11.48 11.21 11.39 11.5M
2023-10-13 10.72 11.80 10.65 11.43 25.3M
2023-10-12 10.91 10.92 10.67 10.81 7.5M
2023-10-11 10.62 10.93 10.56 10.78 8.0M
2023-10-10 10.66 10.80 10.57 10.63 6.6M
2023-10-09 10.69 10.79 10.59 10.61 6.8M
2023-09-28 10.54 10.83 10.54 10.68 8.3M
2023-09-27 10.55 10.68 10.47 10.53 7.2M
2023-09-26 10.90 10.92 10.59 10.60 12.3M
2023-09-25 10.87 11.26 10.80 11.01 13.4M
2023-09-22 10.89 11.00 10.59 10.95 15.3M
2023-09-21 11.15 11.27 10.95 11.00 10.1M
2023-09-20 11.46 11.50 11.13 11.15 15.5M
2023-09-19 11.80 11.95 11.43 11.43 25.5M
2023-09-18 11.61 12.45 11.50 11.98 47.9M
2023-09-15 11.10 12.29 10.95 11.92 47.6M
2023-09-14 11.20 11.21 10.85 11.17 14.0M
2023-09-13 11.00 11.50 10.95 11.38 22.2M
2023-09-12 11.00 11.19 10.75 11.11 17.3M
2023-09-11 11.16 11.27 10.88 10.88 24.7M
2023-09-08 11.11 11.98 11.09 11.30 35.4M
2023-09-07 10.86 11.15 10.75 10.89 17.2M
2023-09-06 10.35 11.10 10.30 10.88 12.7M
2023-09-05 10.42 10.53 10.33 10.41 5.0M
2023-09-04 10.15 10.45 10.10 10.43 7.3M
2023-09-01 10.10 10.18 10.05 10.08 3.4M
2023-08-31 10.19 10.21 10.04 10.08 3.8M
2023-08-30 10.12 10.29 10.08 10.19 6.0M
2023-08-29 9.78 10.24 9.77 10.15 8.3M
2023-08-28 10.40 10.40 9.73 9.76 7.4M
2023-08-25 9.97 10.12 9.72 9.81 5.6M
2023-08-24 10.02 10.13 9.86 10.00 4.1M
2023-08-23 10.27 10.28 9.98 10.01 5.4M
2023-08-22 10.62 10.69 10.10 10.31 9.6M
2023-08-21 10.85 11.01 10.59 10.62 5.8M
2023-08-18 11.08 11.24 10.92 10.93 5.2M
2023-08-17 10.99 11.11 10.88 11.08 3.6M
2023-08-16 11.12 11.17 11.00 11.03 3.1M
2023-08-15 11.22 11.28 10.99 11.12 5.5M
2023-08-14 11.16 11.26 10.91 11.24 6.3M
2023-08-11 11.58 11.58 11.16 11.16 8.5M
2023-08-10 11.50 11.69 11.50 11.60 6.2M
2023-08-09 11.78 11.85 11.48 11.50 9.3M
2023-08-08 11.72 11.90 11.64 11.85 10.7M
2023-08-07 11.93 11.97 11.71 11.73 8.6M
2023-08-04 11.97 12.15 11.86 11.92 17.8M
2023-08-03 11.81 12.48 11.63 12.18 28.5M
2023-08-02 11.43 12.09 11.33 11.80 20.3M
2023-08-01 11.58 11.66 11.38 11.46 7.9M
2023-07-31 11.43 11.59 11.40 11.56 9.3M
2023-07-28 11.41 11.49 11.10 11.44 10.1M
2023-07-27 11.74 11.81 11.45 11.50 10.1M
2023-07-26 11.72 11.88 11.69 11.78 11.5M
2023-07-25 11.88 11.93 11.62 11.79 15.8M
2023-07-24 11.75 11.96 11.58 11.61 28.4M
2023-07-21 11.02 11.97 10.93 11.97 34.4M
2023-07-20 10.85 11.13 10.82 10.88 9.1M
2023-07-19 10.93 10.97 10.78 10.81 3.8M
2023-07-18 10.88 10.98 10.56 10.97 9.9M
2023-07-17 11.13 11.13 10.78 10.88 5.7M
2023-07-14 11.26 11.28 11.00 11.00 7.4M
2023-07-13 10.80 11.35 10.76 11.21 13.8M
2023-07-12 11.38 11.38 10.78 10.82 19.0M
2023-07-11 11.22 11.46 11.18 11.39 7.5M
2023-07-10 11.35 11.55 11.21 11.24 5.3M
2023-07-07 11.46 11.46 11.32 11.35 4.0M
2023-07-06 11.52 11.62 11.40 11.46 3.6M
2023-07-05 11.66 11.66 11.48 11.52 4.0M
2023-07-04 11.53 11.68 11.48 11.62 4.7M
2023-07-03 11.48 11.73 11.47 11.58 5.4M
2023-06-30 11.27 11.63 11.23 11.50 7.7M
2023-06-29 11.33 11.45 11.20 11.29 3.9M
2023-06-28 11.46 11.50 11.09 11.30 5.4M
2023-06-27 10.96 11.59 10.96 11.49 9.3M
2023-06-26 11.16 11.23 10.94 10.96 5.9M
2023-06-21 11.44 11.59 11.20 11.22 5.2M
2023-06-20 11.50 11.63 11.38 11.52 3.9M
2023-06-19 11.34 11.78 11.34 11.52 8.1M
2023-06-16 11.29 11.41 11.25 11.35 3.8M
2023-06-15 11.13 11.35 11.03 11.31 5.5M
2023-06-14 11.48 11.54 11.14 11.16 7.8M
2023-06-13 11.55 11.63 11.43 11.47 3.6M
2023-06-12 11.15 11.65 11.15 11.54 6.4M
2023-06-09 11.30 11.36 11.10 11.20 4.7M
2023-06-08 11.30 11.58 11.21 11.31 5.1M
2023-06-07 11.65 11.65 11.29 11.29 6.6M
2023-06-06 12.06 12.15 11.57 11.59 6.1M
2023-06-05 12.05 12.18 11.99 12.02 5.0M
2023-06-02 11.72 12.08 11.68 11.99 7.5M
2023-06-01 11.44 11.85 11.41 11.74 6.7M
2023-05-31 11.58 11.64 11.42 11.48 4.9M
2023-05-30 11.46 11.56 11.31 11.52 5.4M
2023-05-29 11.66 11.75 11.43 11.46 5.0M
2023-05-26 11.78 11.81 11.66 11.69 3.9M
2023-05-25 11.68 11.84 11.58 11.74 4.3M
2023-05-24 11.80 11.95 11.68 11.80 6.1M
2023-05-23 11.84 11.84 11.65 11.70 4.0M
2023-05-22 11.72 11.96 11.70 11.80 5.8M
2023-05-19 11.45 11.76 11.36 11.72 7.1M
2023-05-18 11.49 11.54 11.38 11.42 3.8M
2023-05-17 11.33 11.58 11.33 11.49 4.5M
2023-05-16 11.55 11.59 11.30 11.33 4.6M
2023-05-15 11.38 11.57 11.32 11.55 5.0M
2023-05-12 11.79 11.79 11.28 11.30 5.8M
2023-05-11 11.56 11.74 11.52 11.63 4.0M
2023-05-10 11.46 11.67 11.36 11.58 5.3M
2023-05-09 11.73 11.80 11.43 11.46 8.2M
2023-05-08 11.79 11.92 11.75 11.76 4.7M
2023-05-05 11.99 12.05 11.66 11.80 7.9M
2023-05-04 12.15 12.30 11.92 12.08 8.0M
2023-04-28 12.00 12.22 11.81 12.19 13.4M
2023-04-27 12.58 12.80 12.45 12.50 7.0M
2023-04-26 12.46 12.78 12.19 12.59 6.3M
2023-04-25 12.79 12.82 12.25 12.46 7.4M
2023-04-24 13.14 13.14 12.60 12.71 9.1M
2023-04-21 14.05 14.16 12.91 12.97 21.3M
2023-04-20 14.26 14.26 13.92 14.04 8.4M
2023-04-19 14.36 14.53 14.16 14.26 9.9M
2023-04-18 14.63 14.65 14.32 14.38 6.4M
2023-04-17 14.86 14.98 14.55 14.61 9.2M
2023-04-14 14.50 15.11 14.31 14.85 15.8M
2023-04-13 14.81 14.86 14.38 14.43 11.7M
2023-04-12 15.03 15.03 14.77 14.87 8.1M
2023-04-11 15.09 15.28 14.80 14.92 10.8M
2023-04-10 15.55 15.55 15.04 15.08 16.4M
2023-04-07 15.64 16.05 15.33 15.63 35.3M
2023-04-06 14.20 15.51 14.15 15.34 37.3M
2023-04-04 14.44 14.52 14.20 14.25 9.3M
2023-04-03 13.99 14.48 13.96 14.42 14.1M
2023-03-31 13.85 14.21 13.85 14.03 6.2M
2023-03-30 14.10 14.10 13.86 13.89 7.0M
2023-03-29 13.92 14.28 13.85 14.10 8.9M
2023-03-28 14.29 14.30 13.87 13.89 12.3M
2023-03-27 14.31 14.45 14.20 14.29 8.0M
2023-03-24 14.34 14.39 14.21 14.22 6.2M
2023-03-23 14.50 14.52 14.20 14.33 9.8M
2023-03-22 14.71 14.71 14.50 14.55 7.3M
2023-03-21 14.66 14.66 14.43 14.64 7.9M
2023-03-20 14.51 14.86 14.42 14.69 11.7M
2023-03-17 14.43 14.68 14.29 14.60 10.5M
2023-03-16 14.42 14.73 14.31 14.33 10.7M
2023-03-15 14.49 15.15 14.40 14.57 16.0M
2023-03-14 14.39 14.69 14.03 14.50 18.8M
2023-03-13 14.69 14.74 14.02 14.19 18.2M
2023-03-10 14.99 15.09 14.75 14.83 15.6M
2023-03-09 14.85 15.45 14.73 15.20 24.9M
2023-03-08 14.61 14.98 14.56 14.72 12.0M
2023-03-07 15.15 15.15 14.70 14.71 10.4M
2023-03-06 14.99 15.23 14.62 15.18 17.5M
2023-03-03 15.15 15.29 14.90 15.00 12.8M
2023-03-02 15.46 15.52 14.97 15.07 14.9M
2023-03-01 15.52 15.65 15.43 15.52 8.2M
2023-02-28 15.39 15.58 15.31 15.58 6.9M
2023-02-27 15.70 15.75 15.34 15.38 8.7M
2023-02-24 15.81 15.94 15.61 15.77 6.7M
2023-02-23 15.90 15.99 15.67 15.73 8.4M
2023-02-22 15.96 16.15 15.87 15.94 8.0M
2023-02-21 16.04 16.27 15.90 16.12 10.7M
2023-02-20 16.00 16.00 15.56 15.95 11.3M
2023-02-17 16.15 16.28 15.96 16.01 9.6M
2023-02-16 16.78 16.81 16.05 16.21 19.0M
2023-02-15 17.20 17.20 16.75 16.80 19.7M
2023-02-14 17.02 17.30 16.93 17.25 18.9M
2023-02-13 16.94 17.15 16.80 17.04 16.8M
2023-02-10 16.66 17.29 16.55 17.08 29.9M
2023-02-09 16.64 16.68 16.40 16.64 16.8M
2023-02-08 16.57 16.73 16.50 16.70 19.0M
2023-02-07 16.56 16.65 16.43 16.50 20.4M
2023-02-06 16.60 16.69 16.42 16.54 25.9M
2023-02-03 17.45 17.45 16.42 16.94 64.5M
2023-02-02 16.12 17.56 15.99 17.56 39.2M
2023-02-01 15.40 15.98 15.31 15.96 22.2M
2023-01-31 15.50 15.50 15.14 15.33 15.7M
2023-01-30 15.10 15.75 15.04 15.47 25.8M
2023-01-20 14.83 15.15 14.67 14.85 19.5M
2023-01-19 15.38 15.46 14.72 14.78 23.2M
2023-01-18 15.52 15.67 15.38 15.43 6.6M
2023-01-17 15.68 15.88 15.39 15.51 7.5M
2023-01-16 15.58 16.20 15.55 15.68 10.6M
2023-01-13 15.39 15.74 15.20 15.68 12.0M
2023-01-12 15.33 15.45 15.23 15.27 7.0M
2023-01-11 15.71 15.79 15.22 15.33 15.1M
2023-01-10 15.86 15.98 15.60 15.71 12.8M
2023-01-09 15.90 16.32 15.72 15.92 11.8M
2023-01-06 16.00 16.20 15.70 15.82 11.2M
2023-01-05 15.70 16.25 15.60 16.02 9.6M
2023-01-04 16.46 16.57 15.72 15.79 13.6M
2023-01-03 15.00 16.62 14.85 16.35 23.9M