Kehua Holdings Co Ltd Class A (603161)

603161
🏛️ 중국 →
13.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.19 13.21 13.06 13.10 316.6K
09:35 13.10 13.21 13.06 13.21 156.8K
09:40 13.22 13.25 13.19 13.24 76.7K
09:45 13.24 13.27 13.19 13.19 59.0K
09:50 13.19 13.20 13.18 13.18 75.4K
09:55 13.17 13.20 13.13 13.19 88.8K
10:00 13.18 13.20 13.15 13.18 76.4K
10:05 13.17 13.36 13.17 13.35 310.1K
10:10 13.35 13.44 13.35 13.42 334.6K
10:15 13.42 13.46 13.39 13.42 226.4K
10:20 13.40 13.44 13.39 13.44 212.0K
10:25 13.44 13.45 13.40 13.42 116.0K
10:30 13.42 13.42 13.38 13.38 63.3K
10:35 13.38 13.39 13.35 13.37 51.9K
10:40 13.36 13.36 13.36 13.36 16.0K
10:45 13.35 13.38 13.35 13.38 32.5K
10:50 13.36 13.38 13.36 13.38 22.2K
10:55 13.38 13.38 13.35 13.36 19.8K
11:00 13.37 13.39 13.35 13.39 114.3K
11:05 13.38 13.38 13.36 13.38 56.3K
11:10 13.38 13.41 13.37 13.41 61.8K
11:15 13.41 13.41 13.38 13.39 20.1K
11:20 13.38 13.39 13.36 13.38 45.3K
11:25 13.37 13.38 13.37 13.38 20.0K
13:00 13.37 13.38 13.36 13.37 40.9K
13:05 13.36 13.37 13.36 13.37 15.6K
13:10 13.37 13.40 13.37 13.39 52.9K
13:15 13.39 13.39 13.36 13.36 36.0K
13:20 13.36 13.38 13.35 13.35 13.0K
13:25 13.35 13.35 13.34 13.35 23.9K
13:30 13.34 13.34 13.32 13.34 28.4K
13:35 13.34 13.34 13.33 13.33 14.8K
13:40 13.32 13.33 13.31 13.32 56.6K
13:45 13.32 13.33 13.31 13.33 87.0K
13:50 13.33 13.34 13.30 13.31 34.6K
13:55 13.31 13.31 13.29 13.29 28.7K
14:00 13.29 13.35 13.28 13.35 103.0K
14:05 13.34 13.40 13.34 13.39 142.2K
14:10 13.38 13.38 13.33 13.34 76.9K
14:15 13.33 13.36 13.33 13.35 34.0K
14:20 13.35 13.37 13.33 13.33 59.1K
14:25 13.33 13.33 13.30 13.32 81.7K
14:30 13.32 13.34 13.29 13.29 57.7K
14:35 13.29 13.33 13.29 13.30 39.8K
14:40 13.31 13.34 13.30 13.33 60.6K
14:45 13.33 13.33 13.31 13.32 54.7K
14:50 13.31 13.32 13.28 13.30 103.9K
14:55 13.30 13.33 13.28 13.33 32.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 13.43 13.43 13.18 13.21 3.3M
2025-09-29 13.31 13.45 13.00 13.38 4.1M
2025-09-26 13.18 13.48 13.06 13.27 3.9M
2025-09-25 13.44 13.53 13.16 13.22 4.4M
2025-09-24 13.30 13.52 13.20 13.43 3.2M
2025-09-23 13.53 13.53 12.94 13.35 5.4M
2025-09-22 13.25 13.52 13.25 13.43 4.2M
2025-09-19 13.50 13.62 13.19 13.26 5.6M
2025-09-18 13.51 14.04 13.46 13.63 9.9M
2025-09-17 13.57 13.61 13.45 13.51 4.4M
2025-09-16 13.39 13.54 13.25 13.52 4.3M
2025-09-15 13.61 13.61 13.33 13.39 3.7M
2025-09-12 13.34 13.62 13.34 13.43 6.0M
2025-09-11 13.23 13.32 13.02 13.31 4.5M
2025-09-10 13.13 13.32 13.11 13.23 3.2M
2025-09-09 13.36 13.37 13.11 13.17 3.4M
2025-09-08 13.24 13.36 13.19 13.34 4.0M
2025-09-05 13.05 13.25 12.92 13.24 4.1M
2025-09-04 12.92 13.24 12.81 13.05 5.6M
2025-09-03 13.60 13.62 12.97 12.99 6.3M
2025-09-02 13.70 13.83 13.28 13.40 8.1M
2025-09-01 13.45 13.94 13.28 13.77 8.3M
2025-08-29 14.10 14.10 13.46 13.48 11.5M
2025-08-28 14.63 14.69 13.69 14.18 18.4M
2025-08-27 16.00 16.15 14.51 14.77 28.3M
2025-08-26 14.20 15.53 14.08 15.53 15.5M
2025-08-25 15.00 15.05 13.63 14.12 25.9M
2025-08-15 14.32 15.57 14.21 15.12 26.1M
2025-08-14 13.95 14.25 13.61 14.15 15.8M
2025-08-13 13.83 13.93 13.67 13.79 7.2M
2025-08-12 14.12 14.19 13.76 13.87 8.6M
2025-08-11 14.00 14.29 13.86 13.93 12.0M
2025-08-08 13.50 13.99 13.32 13.84 12.4M
2025-08-07 13.77 14.01 13.41 13.41 11.5M
2025-08-06 13.46 13.76 13.31 13.75 12.1M
2025-08-05 13.44 13.65 13.22 13.40 14.5M
2025-08-04 12.56 13.84 12.51 13.45 21.6M
2025-08-01 12.53 12.78 12.40 12.58 3.4M
2025-07-31 12.68 12.92 12.42 12.49 4.9M
2025-07-30 12.90 12.96 12.62 12.74 3.8M
2025-07-29 13.04 13.24 12.77 12.90 5.0M
2025-07-28 13.00 13.11 12.85 13.04 5.6M
2025-07-25 12.71 13.08 12.63 13.00 10.3M
2025-07-24 12.39 12.79 12.28 12.68 7.9M
2025-07-23 12.69 12.75 12.35 12.36 4.7M
2025-07-22 12.74 12.92 12.53 12.68 5.9M
2025-07-21 12.41 12.85 12.34 12.70 9.9M
2025-07-18 12.43 12.48 12.22 12.28 3.8M
2025-07-17 12.38 12.63 12.30 12.42 5.0M
2025-07-16 12.42 12.48 12.34 12.38 3.6M
2025-07-15 12.45 12.48 12.12 12.42 6.4M
2025-07-14 12.51 12.51 12.33 12.45 4.4M
2025-07-11 12.67 12.70 12.47 12.58 5.8M
2025-07-10 12.32 12.66 12.23 12.65 6.5M
2025-07-09 12.44 12.54 12.30 12.32 4.1M
2025-07-08 12.36 12.47 12.26 12.44 3.2M
2025-07-07 12.15 12.45 12.07 12.36 4.6M
2025-07-04 12.62 12.62 12.13 12.14 8.0M
2025-07-03 12.62 12.68 12.50 12.62 3.9M
2025-07-02 12.73 12.75 12.46 12.62 6.2M
2025-07-01 12.90 12.96 12.61 12.81 8.2M
2025-06-30 12.54 12.90 12.47 12.84 11.7M
2025-06-27 12.68 12.69 12.46 12.50 7.9M
2025-06-26 12.82 12.85 12.52 12.66 10.7M
2025-06-25 12.84 13.03 12.68 12.81 14.0M
2025-06-24 13.10 13.13 12.80 12.85 18.9M
2025-06-23 13.00 13.35 12.40 13.23 31.2M
2025-06-20 11.70 12.98 11.70 12.98 10.6M
2025-06-19 11.67 12.50 11.62 11.80 7.6M
2025-06-18 11.60 11.72 11.46 11.68 2.4M
2025-06-17 12.00 12.03 11.63 11.72 3.6M
2025-06-16 11.84 11.99 11.71 11.73 4.1M
2025-06-13 12.38 12.38 11.78 11.84 4.1M
2025-06-12 12.16 12.42 12.05 12.38 3.6M
2025-06-11 11.97 12.43 11.97 12.16 3.7M
2025-06-10 12.07 12.18 11.85 11.99 2.7M
2025-06-09 12.24 12.24 11.91 12.10 2.4M
2025-06-06 11.88 12.09 11.81 12.08 3.5M
2025-06-05 11.78 11.95 11.60 11.87 3.0M
2025-06-04 11.75 11.87 11.72 11.76 2.9M
2025-06-03 11.51 11.98 11.51 11.73 5.1M
2025-05-30 12.36 12.45 12.00 12.05 3.9M
2025-05-29 12.25 12.56 12.16 12.45 3.4M
2025-05-28 12.19 12.42 12.11 12.20 3.2M
2025-05-27 12.32 12.42 12.15 12.24 2.8M
2025-05-26 12.40 12.60 12.23 12.32 2.2M
2025-05-23 12.18 12.80 12.15 12.40 5.3M
2025-05-22 12.51 12.61 12.20 12.26 3.4M
2025-05-21 12.39 12.55 12.24 12.51 3.6M
2025-05-20 12.30 12.43 12.21 12.40 2.8M
2025-05-19 12.32 12.42 12.08 12.31 3.5M
2025-05-16 12.10 12.44 12.03 12.33 4.5M
2025-05-15 11.94 12.53 11.73 12.12 5.6M
2025-05-14 11.89 12.04 11.80 11.94 2.4M
2025-05-13 12.15 12.17 11.87 11.94 2.6M
2025-05-12 11.99 12.28 11.85 12.07 4.0M
2025-05-09 11.98 12.10 11.81 11.93 3.3M
2025-05-08 11.69 12.23 11.66 12.03 4.9M
2025-05-07 11.91 12.08 11.66 11.75 3.0M
2025-05-06 11.63 11.84 11.59 11.81 3.6M
2025-04-30 11.59 11.78 11.51 11.57 3.1M
2025-04-29 11.50 11.85 11.50 11.67 2.7M
2025-04-28 11.83 11.86 11.43 11.56 3.8M
2025-04-25 11.53 11.93 11.47 11.83 5.0M
2025-04-24 11.35 11.60 11.29 11.53 4.1M
2025-04-23 11.00 11.46 11.00 11.40 6.8M
2025-04-22 10.74 10.99 10.70 10.96 3.9M
2025-04-21 10.48 10.76 10.39 10.69 2.2M
2025-04-18 10.42 10.62 10.41 10.58 1.9M
2025-04-17 10.41 10.58 10.23 10.49 1.9M
2025-04-16 10.63 10.76 10.23 10.41 4.2M
2025-04-15 10.50 11.04 10.47 10.77 4.9M
2025-04-14 10.29 10.58 10.29 10.46 2.2M
2025-04-11 10.00 10.39 9.87 10.26 4.2M
2025-04-10 9.98 10.20 9.94 9.96 5.2M
2025-04-09 9.45 9.79 8.74 9.71 6.8M
2025-04-08 9.98 10.16 9.42 9.64 8.7M
2025-04-07 11.09 11.09 10.46 10.46 4.0M
2025-04-03 11.73 11.88 11.38 11.62 3.8M
2025-04-02 11.75 12.03 11.60 11.94 3.3M
2025-04-01 11.79 11.92 11.72 11.76 2.4M
2025-03-31 12.06 12.10 11.53 11.73 4.2M
2025-03-28 12.12 12.27 11.99 12.05 3.2M
2025-03-27 12.42 12.50 12.12 12.17 3.4M
2025-03-26 12.17 12.49 12.05 12.38 5.2M
2025-03-25 12.21 12.29 11.95 12.07 4.5M
2025-03-24 12.75 12.86 11.90 12.18 9.6M
2025-03-21 12.97 13.21 12.78 12.87 8.9M
2025-03-20 12.50 13.41 12.35 13.15 15.3M
2025-03-19 12.30 12.72 12.21 12.55 7.8M
2025-03-18 12.26 12.35 12.17 12.30 4.4M
2025-03-17 12.30 12.36 12.07 12.25 4.3M
2025-03-14 12.36 12.44 12.13 12.23 5.3M
2025-03-13 12.31 12.37 11.98 12.34 6.1M
2025-03-12 12.30 12.48 12.17 12.33 8.0M
2025-03-11 11.82 12.30 11.82 12.22 9.3M
2025-03-10 11.85 12.18 11.69 12.11 11.6M
2025-03-07 11.90 12.11 11.63 11.73 13.2M
2025-03-06 11.22 12.34 11.21 11.91 18.4M
2025-03-05 11.19 11.23 11.03 11.22 2.8M
2025-03-04 10.99 11.22 10.87 11.18 3.6M
2025-03-03 11.12 11.22 10.91 11.00 4.1M
2025-02-28 11.38 11.38 10.99 11.04 4.2M
2025-02-27 11.47 11.56 11.20 11.40 4.4M
2025-02-26 11.22 11.59 11.22 11.46 6.3M
2025-02-25 11.20 11.35 11.14 11.20 3.8M
2025-02-24 11.21 11.55 11.13 11.30 5.8M
2025-02-21 11.30 11.41 11.19 11.28 4.0M
2025-02-20 11.40 11.44 11.21 11.34 4.3M
2025-02-19 11.35 11.48 11.20 11.41 4.9M
2025-02-18 11.49 11.86 11.25 11.35 7.0M
2025-02-17 10.95 11.59 10.92 11.51 8.1M
2025-02-14 10.90 11.19 10.90 10.99 2.9M
2025-02-13 11.26 11.30 10.99 10.99 3.1M
2025-02-12 11.29 11.31 11.16 11.25 3.1M
2025-02-11 11.25 11.54 11.15 11.33 4.3M
2025-02-10 11.22 11.32 11.10 11.22 4.2M
2025-02-07 11.32 11.42 11.16 11.27 4.6M
2025-02-06 11.01 11.27 10.90 11.27 3.2M
2025-02-05 11.14 11.18 10.90 10.96 3.0M
2025-01-27 11.19 11.27 10.97 11.14 3.7M
2025-01-24 10.83 11.19 10.77 11.16 4.7M
2025-01-23 10.98 11.03 10.81 10.83 3.0M
2025-01-22 11.08 11.08 10.81 10.87 2.0M
2025-01-21 11.15 11.16 10.86 11.07 2.3M
2025-01-20 10.88 11.19 10.88 11.06 3.6M
2025-01-17 10.85 10.92 10.73 10.88 2.4M
2025-01-16 10.84 11.00 10.73 10.83 2.7M
2025-01-15 10.92 10.96 10.80 10.83 3.0M
2025-01-14 10.43 10.90 10.42 10.90 4.9M
2025-01-13 10.42 10.60 10.21 10.43 2.6M
2025-01-10 10.55 10.78 10.49 10.52 3.9M
2025-01-09 10.41 10.65 10.26 10.56 3.0M
2025-01-08 10.52 10.55 10.15 10.42 2.4M
2025-01-07 10.37 10.52 10.25 10.52 2.6M
2025-01-06 10.29 10.41 9.80 10.37 3.6M
2025-01-03 10.27 10.67 10.18 10.29 5.2M
2025-01-02 10.32 10.63 10.11 10.27 3.5M