Sichuan Haowu Electromechanical Co Ltd (000757)

000757
🏛️ 중국 →
5.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.75 4.84 4.72 4.80 8.6M
2023-12-28 4.67 4.79 4.61 4.75 11.9M
2023-12-27 4.70 4.72 4.63 4.68 10.2M
2023-12-26 4.75 4.77 4.64 4.66 9.1M
2023-12-25 4.82 4.82 4.68 4.75 10.4M
2023-12-22 4.94 4.95 4.78 4.81 14.1M
2023-12-21 4.91 4.98 4.84 4.96 13.0M
2023-12-20 4.98 5.02 4.92 4.94 11.2M
2023-12-19 5.12 5.12 4.93 4.98 13.2M
2023-12-18 5.09 5.18 5.05 5.07 15.2M
2023-12-15 5.17 5.17 5.08 5.11 13.9M
2023-12-14 5.22 5.26 5.15 5.17 17.1M
2023-12-13 5.22 5.27 5.18 5.22 19.7M
2023-12-12 5.14 5.24 5.10 5.22 24.8M
2023-12-11 4.97 5.13 4.91 5.13 32.6M
2023-12-08 5.15 5.18 4.95 4.96 48.8M
2023-12-07 5.50 5.52 5.14 5.16 62.2M
2023-12-06 5.50 5.75 5.37 5.56 92.3M
2023-12-05 6.62 6.62 5.80 5.85 145.8M
2023-12-04 5.45 6.02 5.39 6.02 63.6M
2023-12-01 5.29 5.80 5.16 5.47 72.2M
2023-11-30 5.23 5.55 5.17 5.27 50.3M
2023-11-29 5.31 5.40 5.22 5.25 31.7M
2023-11-28 5.25 5.25 5.13 5.24 26.7M
2023-11-27 5.13 5.21 5.07 5.14 17.3M
2023-11-24 5.21 5.22 5.06 5.08 15.7M
2023-11-23 5.02 5.27 5.02 5.19 21.8M
2023-11-22 5.11 5.13 5.02 5.02 12.2M
2023-11-21 5.21 5.23 5.11 5.12 14.9M
2023-11-20 5.30 5.30 5.17 5.18 23.9M
2023-11-17 5.09 5.33 5.04 5.26 31.6M
2023-11-16 5.08 5.25 5.03 5.09 26.9M
2023-11-15 4.93 5.07 4.92 5.06 18.9M
2023-11-14 4.88 4.96 4.83 4.93 20.6M
2023-11-13 4.82 4.88 4.76 4.86 18.9M
2023-11-10 4.92 4.92 4.74 4.79 20.7M
2023-11-09 5.10 5.15 4.85 4.88 26.4M
2023-11-08 5.02 5.19 5.00 5.09 25.7M
2023-11-07 5.00 5.05 4.95 5.03 21.6M
2023-11-06 4.92 4.97 4.89 4.97 23.1M
2023-11-03 4.84 4.95 4.83 4.88 23.8M
2023-11-02 4.96 4.98 4.85 4.88 31.7M
2023-11-01 4.76 4.95 4.72 4.88 38.8M
2023-10-31 4.69 4.83 4.66 4.76 25.3M
2023-10-30 4.77 4.84 4.73 4.78 39.8M
2023-10-27 4.75 4.97 4.75 4.84 58.1M
2023-10-26 4.72 4.98 4.71 4.85 60.6M
2023-10-25 4.57 4.84 4.51 4.77 72.6M
2023-10-24 4.70 4.85 4.47 4.64 89.0M
2023-10-23 4.97 5.10 4.97 4.97 84.2M
2023-10-20 6.09 6.09 5.35 5.52 151.9M
2023-10-19 5.30 5.54 5.20 5.54 48.7M
2023-10-18 4.58 5.04 4.50 5.04 34.1M
2023-10-17 4.58 4.59 4.45 4.58 32.6M
2023-10-16 4.51 4.79 4.43 4.65 31.5M
2023-10-13 4.44 4.59 4.41 4.46 13.7M
2023-10-12 4.35 4.52 4.31 4.45 13.7M
2023-10-11 4.41 4.42 4.29 4.32 7.4M
2023-10-10 4.42 4.43 4.37 4.39 8.1M
2023-10-09 4.39 4.47 4.38 4.41 12.0M
2023-09-28 4.24 4.40 4.20 4.38 12.6M
2023-09-27 4.38 4.38 4.22 4.23 13.2M
2023-09-26 4.38 4.44 4.32 4.37 12.4M
2023-09-25 4.39 4.42 4.27 4.38 11.1M
2023-09-22 4.21 4.36 4.21 4.35 9.6M
2023-09-21 4.25 4.29 4.21 4.23 6.5M
2023-09-20 4.24 4.30 4.20 4.23 8.6M
2023-09-19 4.38 4.40 4.24 4.27 11.0M
2023-09-18 4.20 4.39 4.17 4.36 11.0M
2023-09-15 4.22 4.30 4.19 4.22 10.5M
2023-09-14 4.24 4.24 4.17 4.22 6.2M
2023-09-13 4.27 4.28 4.17 4.21 8.8M
2023-09-12 4.31 4.34 4.25 4.29 8.0M
2023-09-11 4.24 4.30 4.20 4.28 5.1M
2023-09-08 4.20 4.27 4.18 4.24 5.2M
2023-09-07 4.31 4.33 4.18 4.22 10.1M
2023-09-06 4.29 4.35 4.27 4.32 3.2M
2023-09-05 4.29 4.34 4.28 4.30 3.7M
2023-09-04 4.24 4.30 4.24 4.30 3.5M
2023-09-01 4.23 4.26 4.20 4.24 3.2M
2023-08-31 4.22 4.25 4.19 4.23 4.2M
2023-08-30 4.16 4.25 4.16 4.23 6.0M
2023-08-29 4.11 4.18 4.08 4.16 6.0M
2023-08-28 4.16 4.19 4.08 4.10 6.9M
2023-08-25 4.05 4.15 4.00 4.01 6.7M
2023-08-24 4.02 4.10 3.98 4.07 4.5M
2023-08-23 4.06 4.07 4.00 4.01 3.0M
2023-08-22 4.10 4.13 3.99 4.06 5.1M
2023-08-21 4.10 4.19 4.08 4.10 3.7M
2023-08-18 4.13 4.17 4.11 4.12 4.5M
2023-08-17 4.03 4.14 3.98 4.14 5.7M
2023-08-16 4.09 4.09 4.00 4.02 4.5M
2023-08-15 4.10 4.13 4.08 4.11 3.4M
2023-08-14 4.11 4.12 4.04 4.11 4.6M
2023-08-11 4.14 4.14 4.06 4.07 5.7M
2023-08-10 4.14 4.15 4.07 4.08 4.7M
2023-08-09 4.26 4.26 4.11 4.13 10.4M
2023-08-08 4.34 4.37 4.23 4.26 11.7M
2023-08-07 4.36 4.38 4.30 4.36 5.5M
2023-08-04 4.44 4.46 4.35 4.36 5.3M
2023-08-03 4.47 4.47 4.39 4.42 4.4M
2023-08-02 4.43 4.48 4.40 4.45 5.4M
2023-08-01 4.44 4.48 4.39 4.44 7.1M
2023-07-31 4.40 4.45 4.40 4.43 7.4M
2023-07-28 4.33 4.42 4.27 4.42 9.5M
2023-07-27 4.34 4.49 4.33 4.36 13.7M
2023-07-26 4.38 4.40 4.29 4.33 7.7M
2023-07-25 4.27 4.43 4.23 4.39 12.0M
2023-07-24 4.25 4.27 4.19 4.25 5.0M
2023-07-21 4.25 4.30 4.21 4.23 4.3M
2023-07-20 4.30 4.34 4.23 4.24 6.2M
2023-07-19 4.31 4.35 4.28 4.30 3.2M
2023-07-18 4.25 4.35 4.22 4.31 6.7M
2023-07-17 4.24 4.26 4.20 4.24 6.3M
2023-07-14 4.32 4.33 4.25 4.27 6.7M
2023-07-13 4.32 4.37 4.29 4.33 7.1M
2023-07-12 4.36 4.40 4.31 4.32 6.6M
2023-07-11 4.32 4.37 4.28 4.36 6.4M
2023-07-10 4.30 4.35 4.26 4.30 6.2M
2023-07-07 4.30 4.37 4.27 4.28 6.7M
2023-07-06 4.30 4.32 4.25 4.30 6.5M
2023-07-05 4.32 4.35 4.25 4.30 10.7M
2023-07-04 4.21 4.30 4.17 4.29 12.7M
2023-07-03 4.08 4.21 4.08 4.19 8.9M
2023-06-30 4.08 4.14 4.06 4.07 7.1M
2023-06-29 4.00 4.09 3.97 4.08 8.7M
2023-06-28 4.01 4.03 3.91 4.01 9.3M
2023-06-27 3.95 4.02 3.94 4.00 5.8M
2023-06-26 3.95 4.01 3.91 3.95 8.5M
2023-06-21 4.08 4.12 3.99 4.00 12.2M
2023-06-20 4.16 4.20 4.08 4.10 12.9M
2023-06-19 4.21 4.26 4.15 4.18 16.4M
2023-06-16 4.31 4.33 4.19 4.21 23.9M
2023-06-15 4.40 4.44 4.22 4.31 50.4M
2023-06-14 4.06 4.51 4.06 4.51 43.9M
2023-06-13 4.06 4.20 4.01 4.10 10.9M
2023-06-12 3.90 4.25 3.87 4.07 14.6M
2023-06-09 3.93 4.02 3.91 3.92 4.4M
2023-06-08 3.92 3.94 3.86 3.90 2.4M
2023-06-07 3.91 3.93 3.87 3.92 2.7M
2023-06-06 4.01 4.01 3.89 3.90 4.0M
2023-06-05 4.04 4.04 3.97 4.01 3.6M
2023-06-02 4.06 4.08 4.02 4.02 3.0M
2023-06-01 4.01 4.10 4.00 4.06 3.9M
2023-05-31 4.07 4.10 4.00 4.01 3.3M
2023-05-30 4.08 4.10 4.04 4.08 2.5M
2023-05-29 4.15 4.18 4.08 4.08 2.8M
2023-05-26 4.13 4.16 4.07 4.15 3.4M
2023-05-25 4.11 4.14 4.08 4.12 4.0M
2023-05-24 4.16 4.20 4.12 4.13 5.7M
2023-05-23 4.21 4.21 4.14 4.17 4.3M
2023-05-22 4.13 4.19 4.12 4.19 4.3M
2023-05-19 4.07 4.15 4.05 4.13 6.0M
2023-05-18 4.14 4.17 4.07 4.08 6.9M
2023-05-17 4.17 4.19 4.01 4.11 14.6M
2023-05-16 4.40 4.40 4.15 4.17 20.2M
2023-05-15 4.08 4.10 4.03 4.09 3.9M
2023-05-12 4.03 4.08 4.01 4.06 4.2M
2023-05-11 3.95 4.05 3.95 4.04 4.9M
2023-05-10 3.90 3.98 3.88 3.96 7.2M
2023-05-09 3.95 3.96 3.89 3.89 4.3M
2023-05-08 3.98 4.01 3.95 3.96 2.6M
2023-05-05 3.94 3.98 3.92 3.96 3.0M
2023-05-04 3.88 3.96 3.87 3.94 4.9M
2023-04-28 3.89 3.90 3.84 3.89 3.4M
2023-04-27 3.84 3.90 3.78 3.86 3.4M
2023-04-26 3.78 3.84 3.72 3.83 2.7M
2023-04-25 3.84 3.84 3.69 3.79 3.5M
2023-04-24 3.84 3.86 3.75 3.82 4.6M
2023-04-21 3.94 3.99 3.82 3.83 5.1M
2023-04-20 3.99 4.01 3.92 3.94 3.2M
2023-04-19 4.05 4.05 3.98 4.00 3.1M
2023-04-18 4.10 4.11 4.02 4.03 4.3M
2023-04-17 4.09 4.12 4.09 4.12 3.0M
2023-04-14 4.13 4.15 4.08 4.11 4.3M
2023-04-13 4.21 4.30 4.13 4.13 13.2M
2023-04-12 4.16 4.25 4.12 4.21 7.4M
2023-04-11 4.23 4.24 4.07 4.16 9.1M
2023-04-10 4.42 4.42 4.20 4.21 14.4M
2023-04-07 4.50 4.50 4.42 4.44 4.7M
2023-04-06 4.47 4.56 4.44 4.49 10.5M
2023-04-04 4.52 4.53 4.45 4.47 5.3M
2023-04-03 4.54 4.55 4.46 4.52 5.6M
2023-03-31 4.55 4.59 4.51 4.53 5.7M
2023-03-30 4.45 4.55 4.44 4.55 8.1M
2023-03-29 4.51 4.51 4.43 4.49 7.4M
2023-03-28 4.54 4.54 4.47 4.49 4.4M
2023-03-27 4.49 4.54 4.46 4.50 7.9M
2023-03-24 4.53 4.56 4.48 4.54 7.9M
2023-03-23 4.53 4.54 4.46 4.53 5.6M
2023-03-22 4.45 4.59 4.43 4.50 11.0M
2023-03-21 4.42 4.44 4.35 4.42 5.6M
2023-03-20 4.39 4.47 4.34 4.39 13.1M
2023-03-17 4.41 4.54 4.39 4.42 18.7M
2023-03-16 4.37 4.50 4.33 4.38 16.7M
2023-03-15 4.25 4.39 4.22 4.33 16.6M
2023-03-14 4.46 4.47 4.15 4.24 27.3M
2023-03-13 4.54 4.57 4.24 4.44 34.2M
2023-03-10 4.55 4.91 4.53 4.71 47.6M
2023-03-09 4.46 4.54 4.41 4.50 10.3M
2023-03-08 4.36 4.43 4.33 4.43 3.5M
2023-03-07 4.42 4.54 4.35 4.35 9.8M
2023-03-06 4.44 4.45 4.40 4.41 3.7M
2023-03-03 4.43 4.45 4.41 4.43 3.0M
2023-03-02 4.49 4.50 4.43 4.43 3.2M
2023-03-01 4.48 4.49 4.44 4.47 2.6M
2023-02-28 4.43 4.51 4.43 4.47 4.4M
2023-02-27 4.44 4.55 4.41 4.43 7.7M
2023-02-24 4.46 4.46 4.42 4.45 2.6M
2023-02-23 4.44 4.49 4.44 4.46 2.9M
2023-02-22 4.47 4.47 4.42 4.43 3.6M
2023-02-21 4.46 4.49 4.44 4.46 3.7M
2023-02-20 4.47 4.48 4.41 4.46 6.2M
2023-02-17 4.40 4.56 4.40 4.47 8.6M
2023-02-16 4.47 4.47 4.38 4.40 7.4M
2023-02-15 4.49 4.51 4.45 4.47 3.3M
2023-02-14 4.48 4.51 4.45 4.49 4.8M
2023-02-13 4.50 4.52 4.45 4.48 4.4M
2023-02-10 4.53 4.55 4.41 4.47 7.4M
2023-02-09 4.48 4.56 4.46 4.53 6.8M
2023-02-08 4.47 4.51 4.43 4.48 5.9M
2023-02-07 4.48 4.48 4.42 4.46 3.5M
2023-02-06 4.47 4.49 4.45 4.46 4.7M
2023-02-03 4.46 4.47 4.40 4.47 6.8M
2023-02-02 4.49 4.49 4.44 4.46 4.7M
2023-02-01 4.47 4.50 4.44 4.47 6.2M
2023-01-31 4.45 4.46 4.42 4.44 3.8M
2023-01-30 4.42 4.50 4.41 4.45 8.8M
2023-01-20 4.32 4.38 4.29 4.37 4.7M
2023-01-19 4.31 4.38 4.29 4.32 3.3M
2023-01-18 4.31 4.35 4.29 4.30 2.5M
2023-01-17 4.32 4.37 4.29 4.31 6.9M
2023-01-16 4.37 4.44 4.30 4.32 9.6M
2023-01-13 4.30 4.35 4.30 4.35 3.9M
2023-01-12 4.33 4.38 4.30 4.32 4.5M
2023-01-11 4.40 4.41 4.31 4.34 10.0M
2023-01-10 4.49 4.49 4.37 4.39 8.3M
2023-01-09 4.43 4.48 4.38 4.45 7.6M
2023-01-06 4.42 4.46 4.39 4.40 8.0M
2023-01-05 4.38 4.43 4.36 4.39 10.2M
2023-01-04 4.36 4.42 4.30 4.36 14.5M
2023-01-03 4.00 4.43 3.95 4.36 33.3M