Hunan Nanling Industrial Explosive Materials Co Ltd (002096)

002096
🏛️ 중국 →
13.63
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.93 13.93 13.67 13.70 1,239.8K
09:35 13.69 13.73 13.65 13.66 840.9K
09:40 13.65 13.68 13.62 13.65 509.7K
09:45 13.65 13.68 13.63 13.63 509.0K
09:50 13.63 13.64 13.60 13.61 409.3K
09:55 13.62 13.62 13.56 13.57 868.2K
10:00 13.56 13.57 13.55 13.55 398.5K
10:05 13.56 13.57 13.55 13.57 308.6K
10:10 13.57 13.59 13.56 13.57 195.3K
10:15 13.57 13.57 13.55 13.57 211.0K
10:20 13.57 13.57 13.53 13.55 236.0K
10:25 13.55 13.60 13.55 13.58 72.9K
10:30 13.59 13.62 13.59 13.60 127.0K
10:35 13.60 13.62 13.59 13.60 107.5K
10:40 13.60 13.61 13.58 13.59 151.9K
10:45 13.58 13.59 13.57 13.58 121.7K
10:50 13.58 13.59 13.58 13.59 43.8K
10:55 13.59 13.59 13.57 13.59 73.0K
11:00 13.60 13.62 13.59 13.60 78.0K
11:05 13.60 13.60 13.56 13.56 176.8K
11:10 13.57 13.58 13.56 13.56 83.2K
11:15 13.56 13.57 13.55 13.55 106.7K
11:20 13.56 13.57 13.56 13.57 45.3K
11:25 13.56 13.59 13.56 13.57 99.3K
13:00 13.58 13.58 13.54 13.55 294.0K
13:05 13.54 13.57 13.54 13.57 65.7K
13:10 13.56 13.58 13.55 13.58 127.2K
13:15 13.58 13.58 13.55 13.55 155.5K
13:20 13.55 13.55 13.54 13.55 98.2K
13:25 13.54 13.55 13.51 13.52 387.5K
13:30 13.52 13.53 13.52 13.53 110.5K
13:35 13.53 13.53 13.50 13.51 485.3K
13:40 13.51 13.52 13.48 13.51 427.9K
13:45 13.51 13.53 13.49 13.53 181.0K
13:50 13.53 13.53 13.50 13.51 46.5K
13:55 13.52 13.52 13.51 13.51 48.0K
14:00 13.52 13.54 13.51 13.53 144.5K
14:05 13.53 13.54 13.51 13.52 78.2K
14:10 13.54 13.54 13.50 13.52 173.5K
14:15 13.52 13.53 13.50 13.51 281.1K
14:20 13.53 13.55 13.53 13.54 37.5K
14:25 13.53 13.56 13.53 13.54 98.1K
14:30 13.54 13.59 13.54 13.58 102.7K
14:35 13.58 13.59 13.56 13.56 134.1K
14:40 13.56 13.59 13.56 13.59 190.2K
14:45 13.58 13.59 13.57 13.58 144.9K
14:50 13.59 13.62 13.58 13.61 172.9K
14:55 13.61 13.64 13.61 13.64 138.8K
15:40 13.64 13.64 13.64 13.64 83.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.54 13.66 13.44 13.63 5.6M
2025-09-26 13.39 13.58 13.34 13.55 5.8M
2025-09-25 13.61 13.61 13.37 13.46 6.0M
2025-09-24 13.31 13.63 13.26 13.62 7.5M
2025-09-23 13.57 13.63 13.06 13.39 12.6M
2025-09-22 13.92 13.94 13.48 13.64 11.2M
2025-09-19 13.62 13.95 13.55 13.93 12.1M
2025-09-18 13.84 13.99 13.54 13.68 12.0M
2025-09-17 13.75 13.84 13.68 13.77 6.0M
2025-09-16 13.70 13.77 13.50 13.75 7.1M
2025-09-15 14.00 14.00 13.70 13.72 6.3M
2025-09-12 13.92 14.01 13.82 13.94 7.8M
2025-09-11 13.73 13.92 13.50 13.89 7.5M
2025-09-10 13.84 13.84 13.50 13.74 8.5M
2025-09-09 13.97 14.10 13.75 13.84 13.3M
2025-09-08 13.55 14.05 13.46 13.96 15.9M
2025-09-05 13.42 13.55 13.32 13.55 7.6M
2025-09-04 13.27 13.52 13.20 13.38 11.5M
2025-09-03 13.65 13.69 13.20 13.24 10.5M
2025-09-02 13.83 13.86 13.40 13.63 10.5M
2025-09-01 13.95 13.95 13.77 13.85 11.1M
2025-08-29 13.86 14.08 13.76 13.88 19.2M
2025-08-28 13.67 13.83 13.30 13.67 12.6M
2025-08-27 14.09 14.14 13.65 13.66 16.0M
2025-08-26 14.04 14.20 13.93 14.09 15.0M
2025-08-25 14.10 14.20 14.00 14.07 16.1M
2025-08-22 14.14 14.15 14.00 14.13 12.3M
2025-08-21 14.15 14.29 14.10 14.17 19.1M
2025-08-20 14.00 14.09 13.87 14.04 13.4M
2025-08-19 14.00 14.13 13.90 14.04 14.1M
2025-08-18 13.94 14.06 13.87 13.95 18.6M
2025-08-15 13.80 13.96 13.80 13.93 9.2M
2025-08-14 14.06 14.19 13.85 13.86 13.2M
2025-08-13 14.03 14.15 13.96 14.07 10.7M
2025-08-12 14.22 14.23 13.98 14.02 13.3M
2025-08-11 14.16 14.30 14.05 14.25 18.1M
2025-08-08 13.80 14.21 13.79 14.13 18.1M
2025-08-07 13.93 13.98 13.76 13.89 14.0M
2025-08-06 14.08 14.13 13.91 13.98 15.7M
2025-08-05 14.00 14.20 13.96 14.16 15.6M
2025-08-04 13.85 14.04 13.83 13.98 12.2M
2025-08-01 13.99 14.11 13.88 13.89 13.8M
2025-07-31 14.35 14.39 13.94 13.99 26.0M
2025-07-30 14.77 14.97 14.30 14.39 35.2M
2025-07-29 14.49 15.26 14.22 15.00 50.1M
2025-07-28 14.40 14.98 14.35 14.55 43.2M
2025-07-25 15.73 15.77 14.53 14.69 71.5M
2025-07-24 16.78 16.78 15.35 16.10 105.5M
2025-07-23 17.06 17.06 17.06 17.06 11.0M
2025-07-22 15.51 15.51 15.51 15.51 3.2M
2025-07-21 14.10 14.10 14.10 14.10 7.3M
2025-07-18 13.35 13.37 12.78 12.82 19.6M
2025-07-17 12.89 13.42 12.88 13.36 18.2M
2025-07-16 12.97 13.72 12.89 12.94 22.3M
2025-07-15 13.03 13.19 12.83 12.98 9.4M
2025-07-14 12.88 13.44 12.71 13.17 17.1M
2025-07-11 13.08 13.10 12.82 12.86 9.9M
2025-07-10 12.71 13.13 12.65 13.11 12.9M
2025-07-09 12.67 12.91 12.58 12.68 9.7M
2025-07-08 12.53 12.82 12.43 12.67 11.1M
2025-07-07 12.41 12.65 12.36 12.53 5.7M
2025-07-04 12.54 12.68 12.40 12.43 6.4M
2025-07-03 12.56 12.71 12.38 12.56 10.0M
2025-07-02 12.68 12.71 12.47 12.55 6.5M
2025-07-01 12.41 12.82 12.36 12.67 11.6M
2025-06-30 12.58 12.58 12.11 12.41 12.8M
2025-06-27 12.43 12.75 12.42 12.61 9.7M
2025-06-26 12.50 12.74 12.37 12.48 10.3M
2025-06-25 12.63 12.63 12.43 12.50 10.4M
2025-06-24 12.44 12.67 12.36 12.59 8.2M
2025-06-23 12.49 12.72 12.38 12.45 14.3M
2025-06-20 12.43 12.54 12.26 12.33 7.7M
2025-06-19 12.60 12.67 12.38 12.43 8.3M
2025-06-18 12.96 13.03 12.55 12.61 17.3M
2025-06-17 13.34 13.38 12.94 13.01 19.9M
2025-06-16 13.15 13.41 13.07 13.36 18.6M
2025-06-13 12.87 13.32 12.81 13.14 27.3M
2025-06-12 12.30 12.99 12.23 12.88 18.8M
2025-06-11 12.03 12.39 12.03 12.36 10.1M
2025-06-10 12.23 12.30 11.93 12.07 12.4M
2025-06-09 12.21 12.41 11.99 12.13 23.7M
2025-06-06 11.58 12.84 11.58 12.23 35.5M
2025-06-05 12.01 12.07 11.66 11.67 6.1M
2025-06-04 11.77 11.80 11.58 11.64 4.5M
2025-06-03 11.60 11.83 11.57 11.76 8.6M
2025-05-30 11.17 11.64 11.07 11.58 13.3M
2025-05-29 11.06 11.21 11.00 11.18 4.3M
2025-05-28 11.26 11.28 11.04 11.08 6.0M
2025-05-27 11.35 11.40 11.17 11.22 4.6M
2025-05-26 11.39 11.45 11.28 11.35 4.7M
2025-05-23 11.36 11.49 11.33 11.39 5.3M
2025-05-22 11.46 11.49 11.31 11.34 7.8M
2025-05-21 11.51 11.65 11.43 11.49 7.9M
2025-05-20 11.45 11.54 11.32 11.51 9.1M
2025-05-19 11.74 11.77 11.38 11.40 10.4M
2025-05-16 11.77 11.85 11.60 11.64 5.3M
2025-05-15 12.11 12.11 11.73 11.75 7.3M
2025-05-14 12.13 12.21 12.06 12.14 3.9M
2025-05-13 12.51 12.51 12.15 12.20 6.1M
2025-05-12 12.36 12.56 12.30 12.50 6.6M
2025-05-09 12.52 12.55 12.26 12.32 5.5M
2025-05-08 12.42 12.60 12.31 12.58 6.8M
2025-05-07 12.32 12.66 12.26 12.50 8.6M
2025-05-06 12.29 12.30 12.10 12.27 5.3M
2025-04-30 12.34 12.36 12.07 12.16 5.2M
2025-04-29 12.05 12.33 12.05 12.26 3.3M
2025-04-28 12.14 12.21 11.99 12.05 4.6M
2025-04-25 12.40 12.46 12.18 12.21 5.1M
2025-04-24 12.40 12.52 12.26 12.43 5.1M
2025-04-23 12.41 12.59 12.23 12.48 7.9M
2025-04-22 12.43 12.56 12.34 12.39 5.2M
2025-04-21 12.39 12.57 12.28 12.46 8.6M
2025-04-18 12.19 12.58 12.05 12.37 11.6M
2025-04-17 12.20 12.41 12.02 12.24 8.2M
2025-04-16 11.89 12.34 11.89 12.33 9.5M
2025-04-15 12.02 12.36 11.91 12.00 7.7M
2025-04-14 12.26 12.30 12.01 12.08 6.3M
2025-04-11 11.95 12.35 11.83 12.17 10.4M
2025-04-10 11.84 12.17 11.78 12.03 11.0M
2025-04-09 11.15 11.93 10.81 11.82 13.8M
2025-04-08 10.75 11.27 10.74 11.24 10.8M
2025-04-07 11.12 11.31 10.46 10.81 13.7M
2025-04-03 11.48 11.99 11.44 11.61 9.0M
2025-04-02 11.49 11.79 11.38 11.56 7.6M
2025-04-01 11.42 11.60 11.28 11.49 10.1M
2025-03-31 11.91 11.96 11.33 11.35 13.2M
2025-03-28 11.90 12.36 11.75 12.11 15.7M
2025-03-27 12.67 13.05 12.27 12.38 30.2M
2025-03-26 12.00 12.16 11.89 12.15 6.2M
2025-03-25 11.87 12.09 11.78 12.01 6.6M
2025-03-24 11.99 12.23 11.70 11.87 8.9M
2025-03-21 11.61 12.15 11.52 12.01 10.3M
2025-03-20 11.83 11.84 11.64 11.66 4.5M
2025-03-19 12.04 12.04 11.79 11.84 4.1M
2025-03-18 11.78 12.12 11.72 12.04 8.8M
2025-03-17 11.67 11.82 11.61 11.80 4.9M
2025-03-14 11.63 11.74 11.58 11.67 4.6M
2025-03-13 11.76 11.81 11.54 11.64 5.6M
2025-03-12 11.86 11.88 11.75 11.76 5.3M
2025-03-11 11.62 11.82 11.57 11.82 4.1M
2025-03-10 11.82 11.89 11.62 11.73 4.4M
2025-03-07 11.73 11.95 11.73 11.84 5.4M
2025-03-06 11.85 11.89 11.75 11.78 6.6M
2025-03-05 11.72 11.86 11.55 11.83 8.1M
2025-03-04 11.39 11.80 11.33 11.76 12.4M
2025-03-03 11.80 12.18 11.51 11.57 23.7M
2025-02-28 11.14 11.28 11.05 11.21 9.1M
2025-02-27 11.15 11.18 11.03 11.14 6.2M
2025-02-26 11.04 11.17 11.01 11.12 6.2M
2025-02-25 11.18 11.18 10.95 11.01 6.0M
2025-02-24 11.20 11.46 11.16 11.25 6.8M
2025-02-21 11.29 11.34 11.16 11.20 7.5M
2025-02-20 10.92 11.39 10.84 11.29 14.7M
2025-02-19 10.70 10.99 10.67 10.92 9.8M
2025-02-18 10.65 10.90 10.59 10.73 11.0M
2025-02-17 10.70 10.70 10.50 10.65 6.3M
2025-02-14 10.68 10.77 10.60 10.64 4.8M
2025-02-13 10.71 10.81 10.65 10.69 5.6M
2025-02-12 10.80 10.86 10.63 10.74 7.2M
2025-02-11 11.03 11.07 10.79 10.86 7.7M
2025-02-10 10.75 11.03 10.64 10.99 13.6M
2025-02-07 10.75 10.80 10.61 10.73 9.6M
2025-02-06 10.49 10.77 10.22 10.74 13.3M
2025-02-05 10.41 10.58 10.40 10.49 10.6M
2025-01-27 10.16 10.56 10.14 10.30 10.9M
2025-01-24 10.30 10.34 10.01 10.13 13.1M
2025-01-23 10.56 10.63 10.33 10.34 8.3M
2025-01-22 10.78 10.78 10.32 10.46 11.3M
2025-01-21 11.05 11.05 10.60 10.78 13.4M
2025-01-20 11.20 11.26 10.83 11.01 9.9M
2025-01-17 10.90 11.22 10.89 11.15 7.6M
2025-01-16 10.98 11.14 10.87 10.96 5.7M
2025-01-15 11.06 11.10 10.80 10.94 7.0M
2025-01-14 10.88 11.13 10.76 11.08 8.8M
2025-01-13 10.60 10.98 10.55 10.84 5.4M
2025-01-10 10.98 11.06 10.78 10.79 6.8M
2025-01-09 11.03 11.18 10.88 10.98 9.4M
2025-01-08 11.36 11.38 10.86 11.11 8.7M
2025-01-07 11.33 11.45 11.04 11.40 7.8M
2025-01-06 11.25 11.46 11.16 11.32 5.8M
2025-01-03 11.65 11.78 11.33 11.38 8.2M
2025-01-02 11.81 11.93 11.45 11.53 10.2M