Ningbo Huaxiang Electronic Co Ltd (002048)

002048
🏛️ 중국 →
36.75
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 13.90 14.04 13.85 13.90 2.7M
2022-12-29 13.96 14.05 13.77 13.84 3.9M
2022-12-28 14.22 14.22 13.84 13.90 3.5M
2022-12-27 14.23 14.39 14.16 14.25 2.0M
2022-12-26 13.85 14.36 13.75 14.30 3.3M
2022-12-23 14.14 14.14 13.64 13.82 3.7M
2022-12-22 14.27 14.35 13.94 14.01 3.6M
2022-12-21 14.63 14.63 14.14 14.15 4.6M
2022-12-20 14.58 14.73 14.32 14.66 3.0M
2022-12-19 14.88 15.09 14.44 14.53 4.5M
2022-12-16 14.78 14.94 14.67 14.88 3.8M
2022-12-15 14.50 14.92 14.36 14.83 5.1M
2022-12-14 14.67 14.75 14.38 14.42 2.9M
2022-12-13 14.83 14.85 14.51 14.60 3.8M
2022-12-12 14.83 14.88 14.60 14.80 4.4M
2022-12-09 14.68 14.97 14.65 14.78 4.6M
2022-12-08 14.85 14.93 14.72 14.72 3.7M
2022-12-07 14.82 15.14 14.82 14.94 4.9M
2022-12-06 14.94 15.02 14.78 14.89 4.1M
2022-12-05 15.05 15.16 14.91 14.94 4.6M
2022-12-02 14.99 15.18 14.90 14.99 3.7M
2022-12-01 14.95 15.20 14.95 15.01 7.6M
2022-11-30 14.58 15.12 14.52 14.86 6.6M
2022-11-29 14.43 14.72 14.29 14.62 5.2M
2022-11-28 14.57 14.58 14.02 14.28 6.3M
2022-11-25 14.67 14.79 14.55 14.69 3.8M
2022-11-24 14.62 14.92 14.61 14.76 5.1M
2022-11-23 14.66 14.80 14.38 14.52 4.2M
2022-11-22 14.77 14.88 14.59 14.66 3.4M
2022-11-21 14.64 14.88 14.52 14.84 3.8M
2022-11-18 14.81 14.90 14.68 14.73 3.4M
2022-11-17 14.98 14.98 14.72 14.80 3.4M
2022-11-16 15.03 15.03 14.87 14.91 4.3M
2022-11-15 14.74 14.99 14.58 14.97 5.0M
2022-11-14 14.69 15.04 14.66 14.77 5.9M
2022-11-11 15.00 15.13 14.76 14.79 5.7M
2022-11-10 14.88 14.98 14.49 14.67 8.2M
2022-11-09 14.84 15.13 14.83 14.98 5.4M
2022-11-08 15.00 15.14 14.78 14.84 8.4M
2022-11-07 15.11 15.24 14.98 15.02 8.3M
2022-11-04 14.90 15.19 14.77 15.12 13.0M
2022-11-03 14.86 15.04 14.71 14.96 8.9M
2022-11-02 14.56 14.95 14.48 14.94 10.7M
2022-11-01 14.37 14.68 14.25 14.66 11.9M
2022-10-31 14.26 14.60 14.08 14.20 15.0M
2022-10-28 14.70 15.02 14.06 14.23 30.5M
2022-10-27 13.35 13.66 13.32 13.65 8.8M
2022-10-26 13.34 13.45 13.16 13.30 6.8M
2022-10-25 13.05 13.53 12.92 13.33 5.8M
2022-10-24 13.16 13.35 12.91 13.12 4.8M
2022-10-21 13.18 13.30 13.00 13.09 3.5M
2022-10-20 13.28 13.28 12.94 13.14 6.0M
2022-10-19 13.33 13.47 13.24 13.29 5.7M
2022-10-18 13.18 13.50 13.17 13.33 7.3M
2022-10-17 13.11 13.21 13.03 13.10 5.4M
2022-10-14 13.02 13.23 13.02 13.18 6.6M
2022-10-13 12.91 13.10 12.81 13.01 7.0M
2022-10-12 12.13 13.04 12.11 13.00 9.4M
2022-10-11 11.78 12.25 11.78 12.18 6.1M
2022-10-10 12.16 12.20 11.77 11.81 5.2M
2022-09-30 12.20 12.23 12.03 12.10 4.5M
2022-09-29 12.49 12.49 12.13 12.17 5.7M
2022-09-28 12.58 12.58 12.23 12.37 6.3M
2022-09-27 12.65 12.81 12.34 12.64 6.5M
2022-09-26 12.66 12.82 12.48 12.59 4.1M
2022-09-23 12.91 12.96 12.51 12.63 6.9M
2022-09-22 12.90 13.15 12.82 12.90 5.9M
2022-09-21 12.90 13.06 12.67 12.98 5.9M
2022-09-20 12.67 13.05 12.55 12.96 9.3M
2022-09-19 12.53 12.61 12.28 12.39 5.5M
2022-09-16 12.83 12.88 12.46 12.53 8.8M
2022-09-15 13.24 13.27 12.68 12.83 10.1M
2022-09-14 13.30 13.55 13.19 13.20 12.2M
2022-09-13 13.45 13.54 13.41 13.51 6.1M
2022-09-09 13.40 13.48 13.25 13.45 6.0M
2022-09-08 13.84 13.88 13.37 13.44 11.3M
2022-09-07 13.66 13.95 13.57 13.78 11.0M
2022-09-06 13.60 13.70 13.50 13.66 9.0M
2022-09-05 13.73 13.79 13.40 13.54 8.4M
2022-09-02 13.90 14.04 13.65 13.79 8.2M
2022-09-01 14.20 14.24 13.81 13.90 7.8M
2022-08-31 14.66 14.78 14.01 14.12 10.1M
2022-08-30 15.09 15.12 14.60 14.72 6.2M
2022-08-29 15.10 15.23 14.67 15.09 4.6M
2022-08-26 15.41 15.55 15.16 15.21 8.8M
2022-08-25 15.60 15.67 15.25 15.57 6.5M
2022-08-24 16.66 16.78 15.58 15.60 12.0M
2022-08-23 16.47 16.97 16.47 16.65 5.7M
2022-08-22 16.60 16.78 16.41 16.60 5.1M
2022-08-19 17.20 17.26 16.57 16.58 8.3M
2022-08-18 17.34 17.37 17.05 17.14 6.6M
2022-08-17 17.04 17.65 16.81 17.24 11.2M
2022-08-16 16.49 17.26 16.47 16.96 10.1M
2022-08-15 17.28 17.28 16.51 16.56 12.7M
2022-08-12 16.79 17.53 16.71 17.11 13.6M
2022-08-11 16.61 17.04 16.43 16.86 9.1M
2022-08-10 16.71 16.93 16.46 16.55 5.8M
2022-08-09 16.61 16.96 16.55 16.76 7.6M
2022-08-08 16.53 16.73 16.35 16.64 7.2M
2022-08-05 16.75 16.85 16.30 16.51 8.5M
2022-08-04 16.93 16.95 16.40 16.57 10.6M
2022-08-03 16.75 17.39 16.75 16.83 12.8M
2022-08-02 17.10 17.31 16.63 16.75 15.7M
2022-08-01 16.99 17.31 16.90 17.30 11.6M
2022-07-29 16.88 17.20 16.80 17.08 11.9M
2022-07-28 16.80 17.02 16.70 16.89 9.7M
2022-07-27 16.31 16.90 16.22 16.80 11.6M
2022-07-26 16.02 16.43 15.90 16.31 6.2M
2022-07-25 16.10 16.24 15.92 16.02 6.5M
2022-07-22 16.41 16.49 16.04 16.23 7.4M
2022-07-21 16.11 16.55 15.98 16.37 10.7M
2022-07-20 16.46 16.46 15.95 16.23 5.7M
2022-07-19 15.99 16.76 15.84 16.24 12.6M
2022-07-18 15.41 16.08 15.40 16.01 11.8M
2022-07-15 15.28 15.58 15.09 15.34 7.3M
2022-07-14 14.95 15.35 14.83 15.28 6.7M
2022-07-13 14.88 15.06 14.69 14.98 5.7M
2022-07-12 15.25 15.25 14.80 14.82 8.1M
2022-07-11 15.70 15.75 14.93 15.11 9.0M
2022-07-08 16.09 16.14 15.77 15.78 6.8M
2022-07-07 15.61 16.09 15.44 16.00 8.6M
2022-07-06 15.73 15.99 15.33 15.58 8.3M
2022-07-05 16.12 16.26 15.55 15.73 9.8M
2022-07-04 16.00 16.20 15.85 16.14 9.7M
2022-07-01 15.88 16.20 15.85 16.08 8.2M
2022-06-30 16.02 16.28 16.00 16.02 9.8M
2022-06-29 16.91 17.04 16.00 16.12 19.2M
2022-06-28 17.01 17.40 16.84 17.07 18.0M
2022-06-27 16.72 17.20 16.47 17.17 21.7M
2022-06-24 16.70 16.93 16.35 16.66 21.5M
2022-06-23 15.75 16.78 15.75 16.69 27.4M
2022-06-22 15.57 16.02 15.53 15.60 16.0M
2022-06-21 15.65 15.98 15.32 15.55 13.6M
2022-06-20 15.78 15.85 15.48 15.60 14.3M
2022-06-17 15.10 15.88 15.03 15.63 17.1M
2022-06-16 15.18 15.65 15.06 15.31 16.7M
2022-06-15 15.45 15.78 15.11 15.12 17.2M
2022-06-14 14.96 15.43 14.55 15.42 16.2M
2022-06-13 15.01 15.48 14.85 15.08 14.3M
2022-06-10 14.35 15.25 14.31 15.17 17.1M
2022-06-09 14.90 14.91 14.41 14.46 10.1M
2022-06-08 14.92 15.02 14.56 15.02 12.4M
2022-06-07 15.40 15.41 14.70 14.88 18.0M
2022-06-06 15.00 15.80 14.90 15.51 20.0M
2022-06-02 14.46 15.15 14.31 15.08 17.0M
2022-06-01 14.18 14.73 14.12 14.52 15.8M
2022-05-31 14.10 14.19 13.86 14.11 7.5M
2022-05-30 14.08 14.27 13.91 14.23 9.0M
2022-05-27 14.18 14.38 13.83 14.04 7.2M
2022-05-26 14.38 14.40 13.85 14.08 7.3M
2022-05-25 13.90 14.38 13.85 14.26 10.7M
2022-05-24 14.90 15.23 14.08 14.09 20.9M
2022-05-23 14.12 14.47 14.09 14.35 9.5M
2022-05-20 14.05 14.36 14.00 14.18 10.5M
2022-05-19 13.98 14.10 13.86 14.08 8.1M
2022-05-18 14.01 14.35 13.91 14.17 10.9M
2022-05-17 13.88 14.24 13.79 14.03 11.2M
2022-05-16 13.94 14.05 13.60 13.98 15.8M
2022-05-13 13.05 13.77 13.05 13.76 14.7M
2022-05-12 13.48 13.48 12.98 13.12 10.8M
2022-05-11 12.91 13.85 12.73 13.48 18.8M
2022-05-10 12.50 12.86 12.34 12.80 10.2M
2022-05-09 12.72 12.92 12.56 12.68 8.2M
2022-05-06 13.28 13.28 12.75 12.81 14.7M
2022-05-05 13.49 13.95 13.43 13.66 10.2M
2022-04-29 13.13 13.64 12.90 13.40 17.2M
2022-04-28 13.32 13.53 12.85 13.17 7.6M
2022-04-27 13.42 13.70 12.85 13.53 10.4M
2022-04-26 14.26 14.45 13.45 13.56 6.1M
2022-04-25 14.66 14.83 14.13 14.13 6.2M
2022-04-22 14.62 15.10 14.40 14.88 5.5M
2022-04-21 15.30 15.30 14.71 14.77 5.5M
2022-04-20 15.49 15.85 15.28 15.44 5.9M
2022-04-19 16.10 16.25 15.51 15.53 9.4M
2022-04-18 15.67 16.19 15.39 16.15 11.8M
2022-04-15 15.12 15.78 14.90 15.53 6.6M
2022-04-14 15.26 15.35 15.00 15.22 3.8M
2022-04-13 14.89 15.36 14.75 15.03 5.2M
2022-04-12 14.98 15.11 14.33 15.02 8.5M
2022-04-11 15.46 15.46 14.98 15.07 7.5M
2022-04-08 15.79 15.82 15.20 15.45 6.3M
2022-04-07 16.44 16.47 15.83 15.83 4.8M
2022-04-06 16.38 16.38 16.02 16.30 5.2M
2022-04-01 16.16 16.34 15.94 16.31 4.9M
2022-03-31 16.35 16.43 16.15 16.25 5.1M
2022-03-30 16.25 16.33 16.04 16.33 4.9M
2022-03-29 16.13 16.30 16.06 16.12 4.2M
2022-03-28 16.00 16.13 15.62 16.10 4.3M
2022-03-25 16.25 16.28 16.06 16.10 3.8M
2022-03-24 16.13 16.35 16.04 16.25 4.9M
2022-03-23 16.38 16.39 16.11 16.23 5.4M
2022-03-22 16.21 16.26 16.04 16.13 4.6M
2022-03-21 16.34 16.61 16.14 16.25 6.7M
2022-03-18 16.18 16.36 15.98 16.16 5.1M
2022-03-17 15.95 16.40 15.90 16.20 8.1M
2022-03-16 15.37 15.79 14.81 15.78 9.2M
2022-03-15 16.00 16.00 15.03 15.05 8.4M
2022-03-14 16.21 16.40 16.02 16.03 5.7M
2022-03-11 15.97 16.43 15.81 16.41 6.8M
2022-03-10 16.38 16.46 16.18 16.20 7.6M
2022-03-09 15.88 16.24 15.14 15.99 10.7M
2022-03-08 16.50 16.75 15.72 15.77 11.1M
2022-03-07 17.28 17.28 16.46 16.65 11.9M
2022-03-04 17.94 17.94 17.18 17.39 13.9M
2022-03-03 17.77 18.24 17.63 18.05 14.8M
2022-03-02 17.58 17.79 17.55 17.75 5.4M
2022-03-01 17.46 17.87 17.46 17.74 9.5M
2022-02-28 17.46 17.54 17.00 17.49 14.9M
2022-02-25 17.75 18.05 17.39 17.46 14.5M
2022-02-24 18.29 18.34 17.34 17.65 14.5M
2022-02-23 17.98 18.49 17.85 18.31 9.2M
2022-02-22 18.25 18.34 17.74 17.93 14.2M
2022-02-21 18.75 18.81 18.41 18.46 8.3M
2022-02-18 18.56 18.72 18.45 18.68 7.2M
2022-02-17 18.80 18.97 18.66 18.74 9.3M
2022-02-16 18.91 19.03 18.71 18.80 6.9M
2022-02-15 18.87 19.04 18.61 18.80 8.7M
2022-02-14 18.50 19.76 18.17 18.86 24.1M
2022-02-11 19.81 19.81 18.14 19.07 41.0M
2022-02-10 20.45 20.71 19.94 20.15 10.9M
2022-02-09 19.95 20.65 19.76 20.54 11.6M
2022-02-08 19.72 20.24 19.62 19.91 10.0M
2022-02-07 20.11 20.29 19.66 19.83 8.3M
2022-01-28 20.10 20.32 19.21 19.68 10.1M
2022-01-27 20.11 20.22 19.55 19.84 11.7M
2022-01-26 19.65 20.25 19.50 20.15 12.6M
2022-01-25 21.00 21.10 19.36 19.39 20.6M
2022-01-24 20.96 21.16 20.35 20.76 13.2M
2022-01-21 20.60 21.45 20.48 20.88 17.3M
2022-01-20 22.50 22.51 20.60 20.79 30.9M
2022-01-19 24.03 24.53 21.80 22.19 39.5M
2022-01-18 25.03 25.07 23.54 24.22 36.3M
2022-01-17 23.30 25.19 23.29 25.19 49.4M
2022-01-14 22.35 23.18 22.25 22.90 14.7M
2022-01-13 21.98 22.57 21.72 22.39 11.9M
2022-01-12 21.70 22.10 21.70 21.88 6.0M
2022-01-11 21.83 22.16 21.48 21.77 7.2M
2022-01-10 20.83 21.94 20.40 21.82 11.3M
2022-01-07 21.31 21.65 20.93 20.94 5.8M
2022-01-06 21.10 21.35 20.68 21.31 6.4M
2022-01-05 21.70 22.15 20.67 21.36 11.9M
2022-01-04 21.65 21.88 21.41 21.71 6.4M