Shanghai Hanbell Precise Machinery Co Ltd (002158)

002158
🏛️ 중국 →
24.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 25.68 26.15 25.68 26.08 2,595.5K
09:35 26.08 26.77 25.97 26.39 3,387.4K
09:40 26.36 26.39 25.79 25.79 1,541.7K
09:45 25.79 26.00 25.72 25.76 1,091.6K
09:50 25.76 25.80 25.62 25.77 744.1K
09:55 25.81 25.87 25.41 25.70 1,012.4K
10:00 25.72 25.72 25.46 25.51 642.0K
10:05 25.50 25.55 25.30 25.48 858.1K
10:10 25.50 25.51 25.21 25.22 1,105.9K
10:15 25.21 25.39 25.14 25.29 930.1K
10:20 25.29 25.29 25.06 25.14 782.0K
10:25 25.15 25.32 25.15 25.25 519.8K
10:30 25.25 25.35 25.20 25.22 374.9K
10:35 25.24 25.27 25.11 25.20 671.7K
10:40 25.21 25.22 25.05 25.07 872.7K
10:45 25.08 25.17 25.06 25.08 380.1K
10:50 25.09 25.11 25.05 25.06 312.7K
10:55 25.06 25.13 25.04 25.10 560.1K
11:00 25.10 25.13 25.07 25.09 494.1K
11:05 25.09 25.09 24.77 24.92 1,865.4K
11:10 24.92 25.02 24.90 24.90 576.7K
11:15 24.90 25.01 24.89 24.90 406.4K
11:20 24.90 24.91 24.77 24.78 612.0K
11:25 24.78 24.82 24.76 24.82 361.1K
11:30 24.82 24.82 24.82 24.82 0.5K
13:00 24.83 24.90 24.63 24.65 994.4K
13:05 24.65 24.79 24.65 24.69 576.5K
13:10 24.71 24.75 24.66 24.75 709.7K
13:15 24.75 24.81 24.72 24.74 218.5K
13:20 24.73 24.75 24.67 24.67 371.4K
13:25 24.68 24.73 24.66 24.70 342.3K
13:30 24.68 24.70 24.61 24.67 374.8K
13:35 24.67 24.75 24.66 24.71 238.5K
13:40 24.71 24.74 24.68 24.73 238.4K
13:45 24.73 24.80 24.70 24.77 240.2K
13:50 24.77 24.80 24.71 24.75 218.3K
13:55 24.75 24.76 24.65 24.65 226.8K
14:00 24.65 24.72 24.64 24.72 157.6K
14:05 24.72 24.73 24.68 24.71 117.6K
14:10 24.71 24.71 24.55 24.55 470.6K
14:15 24.55 24.59 24.54 24.58 320.3K
14:20 24.57 24.65 24.57 24.60 308.9K
14:25 24.60 24.62 24.51 24.54 249.7K
14:30 24.53 24.62 24.45 24.50 834.5K
14:35 24.51 24.51 24.45 24.47 445.7K
14:40 24.48 24.55 24.43 24.55 647.7K
14:45 24.54 24.60 24.47 24.50 514.4K
14:50 24.49 24.53 24.48 24.49 700.0K
14:55 24.49 24.49 24.45 24.47 341.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.80 26.78 24.42 24.43 32.9M
2025-09-25 26.80 27.85 25.58 25.76 32.3M
2025-09-24 27.45 27.54 26.20 27.05 24.1M
2025-09-23 29.01 29.26 26.57 27.36 34.3M
2025-09-22 28.24 29.16 27.12 28.11 31.8M
2025-09-19 28.76 29.61 27.68 28.18 47.4M
2025-09-18 27.30 29.41 27.30 28.74 54.9M
2025-09-17 27.33 28.22 26.49 26.74 40.6M
2025-09-16 26.14 28.51 26.05 27.69 55.3M
2025-09-15 26.28 26.40 25.50 25.92 19.1M
2025-09-12 27.50 27.66 25.79 26.26 42.2M
2025-09-11 27.50 28.51 26.78 28.19 43.6M
2025-09-10 27.43 28.11 26.68 27.23 28.8M
2025-09-09 28.05 28.20 26.70 27.04 40.1M
2025-09-08 25.20 27.46 25.20 27.46 34.3M
2025-09-05 23.80 25.15 23.09 24.96 38.0M
2025-09-04 27.95 28.95 23.96 23.97 65.4M
2025-09-03 24.26 26.62 24.21 26.62 19.7M
2025-09-02 25.52 26.04 23.95 24.20 31.3M
2025-09-01 24.11 26.30 24.01 25.50 52.4M
2025-08-29 24.53 24.70 23.46 23.91 29.5M
2025-08-28 24.35 25.35 24.00 24.98 31.2M
2025-08-27 26.00 27.18 24.86 25.00 54.2M
2025-08-26 23.16 25.74 23.16 25.74 42.2M
2025-08-25 22.87 23.78 22.30 23.40 45.5M
2025-08-22 24.35 24.60 22.66 23.00 59.0M
2025-08-21 26.24 26.24 23.62 23.70 84.0M
2025-08-20 24.47 26.24 23.81 26.24 76.4M
2025-08-19 22.91 23.85 22.91 23.85 44.1M
2025-08-18 20.71 21.68 20.33 21.68 65.5M
2025-08-15 17.99 19.71 17.99 19.71 39.7M
2025-08-14 18.35 18.60 17.91 17.92 15.1M
2025-08-13 18.31 18.31 17.99 18.20 9.7M
2025-08-12 18.60 18.88 18.11 18.27 15.1M
2025-08-11 17.24 18.52 17.23 18.36 29.9M
2025-08-08 17.21 17.30 17.15 17.20 3.0M
2025-08-07 17.31 17.38 17.17 17.22 4.6M
2025-08-06 17.28 17.37 17.21 17.35 5.0M
2025-08-05 17.16 17.39 17.11 17.29 4.0M
2025-08-04 17.00 17.14 16.99 17.14 3.5M
2025-08-01 16.99 17.30 16.97 17.12 5.5M
2025-07-31 17.30 17.31 16.97 17.05 7.9M
2025-07-30 17.28 17.44 17.21 17.32 5.2M
2025-07-29 17.23 17.32 17.06 17.32 6.7M
2025-07-28 17.51 17.56 17.21 17.31 14.4M
2025-07-25 18.03 18.10 17.90 18.05 5.1M
2025-07-24 17.85 18.04 17.84 18.03 5.6M
2025-07-23 18.19 18.23 17.77 17.84 8.3M
2025-07-22 17.90 18.11 17.76 18.11 7.5M
2025-07-21 17.79 17.90 17.73 17.90 6.6M
2025-07-18 17.68 18.06 17.65 17.72 5.6M
2025-07-17 17.72 17.72 17.56 17.67 4.4M
2025-07-16 17.50 17.75 17.50 17.68 5.9M
2025-07-15 17.55 17.67 17.39 17.51 4.6M
2025-07-14 17.40 17.78 17.40 17.66 7.8M
2025-07-11 17.44 17.48 17.28 17.42 5.9M
2025-07-10 17.38 17.45 17.29 17.41 3.7M
2025-07-09 17.63 17.66 17.33 17.35 6.3M
2025-07-08 17.50 17.62 17.44 17.59 5.3M
2025-07-07 17.30 17.54 17.26 17.51 3.9M
2025-07-04 17.47 17.51 17.30 17.32 3.7M
2025-07-03 17.49 17.50 17.35 17.45 3.1M
2025-07-02 17.59 17.59 17.34 17.44 4.4M
2025-07-01 17.42 17.75 17.32 17.64 7.8M
2025-06-30 17.27 17.44 17.27 17.38 4.2M
2025-06-27 17.28 17.31 17.22 17.25 3.5M
2025-06-26 17.37 17.46 17.21 17.22 5.0M
2025-06-25 17.24 17.39 17.18 17.36 5.8M
2025-06-24 17.00 17.24 16.92 17.23 5.0M
2025-06-23 16.70 16.92 16.67 16.88 2.6M
2025-06-20 16.79 16.98 16.77 16.80 2.5M
2025-06-19 17.04 17.06 16.75 16.77 3.5M
2025-06-18 17.05 17.07 16.92 17.03 2.3M
2025-06-17 16.88 17.13 16.86 17.01 3.3M
2025-06-16 16.78 16.90 16.75 16.88 2.6M
2025-06-13 17.09 17.09 16.81 16.82 4.7M
2025-06-12 17.30 17.33 17.07 17.09 4.7M
2025-06-11 17.21 17.45 17.21 17.28 4.1M
2025-06-10 17.40 17.48 17.03 17.18 5.5M
2025-06-09 17.48 17.49 17.34 17.43 4.1M
2025-06-06 17.58 17.58 17.33 17.40 4.8M
2025-06-05 17.99 18.11 17.79 18.06 5.6M
2025-06-04 17.77 17.97 17.74 17.91 4.1M
2025-06-03 17.59 17.78 17.55 17.77 3.9M
2025-05-30 18.00 18.00 17.76 17.78 4.5M
2025-05-29 17.78 18.09 17.75 18.04 4.9M
2025-05-28 17.79 18.03 17.75 17.84 4.9M
2025-05-27 17.88 17.99 17.67 17.78 4.9M
2025-05-26 17.81 17.91 17.65 17.88 5.6M
2025-05-23 18.08 18.32 17.81 17.81 8.0M
2025-05-22 18.60 18.74 18.06 18.09 9.5M
2025-05-21 18.36 18.46 18.23 18.38 5.9M
2025-05-20 18.41 18.57 18.28 18.51 6.4M
2025-05-19 18.37 18.48 18.07 18.35 7.0M
2025-05-16 18.47 18.80 18.38 18.46 8.7M
2025-05-15 19.10 19.16 18.42 18.48 12.2M
2025-05-14 19.15 19.39 18.93 19.08 15.4M
2025-05-13 19.23 19.44 19.01 19.33 17.8M
2025-05-12 18.90 19.19 18.65 19.07 22.4M
2025-05-09 19.60 20.45 19.20 19.36 44.6M
2025-05-08 17.58 19.03 17.43 19.03 16.4M
2025-05-07 17.25 17.36 17.13 17.30 5.6M
2025-05-06 16.66 17.07 16.64 17.07 6.0M
2025-04-30 16.55 16.65 16.52 16.55 3.6M
2025-04-29 16.44 16.68 16.40 16.54 4.2M
2025-04-28 16.99 16.99 16.39 16.44 11.2M
2025-04-25 17.30 17.49 17.24 17.40 4.1M
2025-04-24 17.65 17.66 17.25 17.32 5.2M
2025-04-23 17.42 17.70 17.42 17.65 6.0M
2025-04-22 17.48 17.48 17.28 17.35 3.7M
2025-04-21 17.14 17.45 17.02 17.43 3.9M
2025-04-18 17.20 17.27 17.04 17.18 2.7M
2025-04-17 17.13 17.39 17.06 17.19 3.8M
2025-04-16 17.45 17.49 16.90 17.17 6.1M
2025-04-15 17.81 17.82 17.40 17.54 7.1M
2025-04-14 17.88 18.03 17.63 17.80 8.1M
2025-04-11 17.16 17.78 17.11 17.57 6.9M
2025-04-10 17.37 17.84 17.22 17.28 12.0M
2025-04-09 16.54 17.08 15.93 16.97 11.1M
2025-04-08 17.22 17.47 16.49 16.75 16.3M
2025-04-07 18.00 18.32 17.32 17.32 10.6M
2025-04-03 19.54 19.68 19.21 19.24 8.4M
2025-04-02 19.50 19.96 19.41 19.69 7.4M
2025-04-01 19.69 19.88 19.46 19.47 7.2M
2025-03-31 19.78 19.83 19.39 19.70 7.9M
2025-03-28 19.94 20.42 19.85 19.91 7.1M
2025-03-27 20.15 20.22 19.80 19.94 6.8M
2025-03-26 20.11 20.33 20.02 20.19 6.4M
2025-03-25 20.16 20.42 20.05 20.15 6.6M
2025-03-24 20.56 20.64 19.83 20.22 12.0M
2025-03-21 20.85 20.99 20.52 20.56 12.5M
2025-03-20 20.75 20.94 20.55 20.78 9.7M
2025-03-19 20.98 21.17 20.69 20.78 11.6M
2025-03-18 21.00 21.13 20.80 21.07 14.1M
2025-03-17 21.34 21.51 20.74 20.94 21.4M
2025-03-14 22.17 22.36 21.25 21.37 22.6M
2025-03-13 22.04 22.50 21.25 22.28 26.6M
2025-03-12 22.71 23.26 22.00 22.10 27.8M
2025-03-11 22.00 23.38 21.80 23.15 31.5M
2025-03-10 20.72 22.68 20.66 22.48 41.1M
2025-03-07 19.21 21.23 19.21 20.68 35.0M
2025-03-06 19.23 19.35 19.16 19.30 5.9M
2025-03-05 19.28 19.37 19.06 19.15 4.9M
2025-03-04 18.92 19.43 18.86 19.26 6.3M
2025-03-03 19.15 19.41 18.98 19.02 5.4M
2025-02-28 19.61 19.63 19.09 19.17 7.8M
2025-02-27 19.72 19.79 19.44 19.74 8.4M
2025-02-26 19.42 19.79 19.36 19.71 10.1M
2025-02-25 19.15 19.60 19.01 19.36 9.7M
2025-02-24 19.14 19.40 18.93 19.22 9.7M
2025-02-21 18.84 19.18 18.80 19.11 10.5M
2025-02-20 18.48 19.10 18.23 19.01 9.7M
2025-02-19 18.14 18.49 18.14 18.47 5.1M
2025-02-18 18.43 18.53 18.10 18.21 5.3M
2025-02-17 18.57 18.62 18.32 18.43 5.0M
2025-02-14 18.54 18.67 18.48 18.59 3.9M
2025-02-13 18.93 18.96 18.53 18.57 4.6M
2025-02-12 18.66 19.19 18.58 18.95 7.7M
2025-02-11 18.42 18.75 18.30 18.74 5.6M
2025-02-10 18.50 18.61 18.40 18.46 4.4M
2025-02-07 18.30 18.66 18.22 18.48 6.0M
2025-02-06 17.93 18.30 17.91 18.30 3.8M
2025-02-05 18.18 18.19 17.93 18.00 3.6M
2025-01-27 18.33 18.39 18.07 18.09 3.5M
2025-01-24 18.20 18.34 18.15 18.31 3.3M
2025-01-23 18.40 18.50 18.22 18.23 4.0M
2025-01-22 18.33 18.54 18.15 18.25 3.2M
2025-01-21 18.40 18.46 18.16 18.43 3.5M
2025-01-20 18.27 18.48 18.27 18.38 4.6M
2025-01-17 17.97 18.28 17.96 18.16 3.1M
2025-01-16 18.06 18.34 17.93 18.03 3.9M
2025-01-15 18.06 18.09 17.92 18.02 3.1M
2025-01-14 17.65 18.07 17.54 18.06 5.8M
2025-01-13 17.51 17.71 17.24 17.56 2.8M
2025-01-10 17.74 17.92 17.57 17.57 3.4M
2025-01-09 17.70 17.95 17.70 17.80 3.2M
2025-01-08 17.95 18.06 17.38 17.86 6.3M
2025-01-07 17.96 18.20 17.81 18.05 5.1M
2025-01-06 17.76 18.27 17.65 17.95 4.7M
2025-01-03 18.33 18.47 17.75 17.79 6.3M
2025-01-02 18.54 18.77 18.06 18.25 5.7M