Shanghai HIUV New Materials Co Ltd (688680)

688680
🏛️ 중국 →
49.97
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
2023-12-29 67.00 68.88 64.81 65.65 6.8M
2023-12-28 54.47 65.69 54.47 65.69 7.0M
2023-12-27 59.00 59.07 54.45 54.74 3.9M
2023-12-26 56.11 60.13 55.28 58.35 3.4M
2023-12-25 56.19 57.33 55.40 56.24 1.7M
2023-12-22 55.90 58.17 54.52 56.73 3.0M
2023-12-21 52.98 57.20 52.84 55.88 3.2M
2023-12-20 54.28 54.61 53.01 53.16 0.9M
2023-12-19 52.84 56.56 52.34 54.16 2.8M
2023-12-18 54.51 54.85 52.53 52.75 1.8M
2023-12-15 54.62 56.29 54.51 54.70 1.4M
2023-12-14 55.05 56.15 54.26 54.40 1.2M
2023-12-13 56.19 56.24 54.73 54.73 1.2M
2023-12-12 58.40 58.98 55.71 56.40 2.1M
2023-12-11 58.96 58.96 57.40 58.50 1.6M
2023-12-08 59.61 59.82 58.00 59.40 2.6M
2023-12-07 61.50 61.55 58.97 59.28 1.8M
2023-12-06 59.60 62.99 59.30 60.94 1.8M
2023-12-05 61.27 61.50 59.91 59.91 1.2M
2023-12-04 61.00 61.78 60.70 60.85 0.8M
2023-12-01 62.48 62.52 61.20 61.33 1.0M
2023-11-30 64.35 64.75 62.20 62.48 1.5M
2023-11-29 65.05 65.45 64.28 64.41 0.8M
2023-11-28 65.48 65.89 64.50 65.29 1.0M
2023-11-27 66.28 66.29 64.96 65.44 0.9M
2023-11-24 69.00 69.00 66.51 66.51 1.3M
2023-11-23 69.06 70.06 68.66 68.91 1.1M
2023-11-22 70.94 71.88 69.20 69.20 1.0M
2023-11-21 72.80 73.28 71.08 71.38 1.2M
2023-11-20 72.88 73.30 71.35 72.75 1.0M
2023-11-17 72.60 73.68 72.20 72.75 1.5M
2023-11-16 75.57 75.89 73.00 73.12 1.6M
2023-11-15 75.30 77.50 74.68 75.94 2.0M
2023-11-14 73.70 74.80 72.80 73.89 1.3M
2023-11-13 72.00 73.58 72.00 73.13 1.0M
2023-11-10 74.00 74.00 71.00 72.00 1.2M
2023-11-09 72.24 75.33 72.16 74.00 2.5M
2023-11-08 72.06 72.46 71.30 72.06 1.0M
2023-11-07 72.28 72.48 70.30 72.08 1.2M
2023-11-06 69.36 73.50 69.36 72.21 1.9M
2023-11-03 67.29 69.59 66.53 69.06 1.5M
2023-11-02 68.55 69.40 66.51 66.97 1.0M
2023-11-01 68.50 69.69 67.43 68.87 1.1M
2023-10-31 71.35 71.48 67.86 68.77 1.8M
2023-10-30 68.66 71.77 68.06 71.07 1.6M
2023-10-27 65.50 69.47 65.00 69.37 2.4M
2023-10-26 67.40 67.40 63.68 65.50 2.1M
2023-10-25 69.97 71.59 67.26 67.93 2.2M
2023-10-24 68.69 71.28 67.68 70.47 1.6M
2023-10-23 72.08 72.82 68.00 68.19 1.8M
2023-10-20 71.28 74.00 71.24 73.00 1.7M
2023-10-19 70.86 72.74 70.70 71.88 1.3M
2023-10-18 72.00 72.65 70.88 71.64 1.0M
2023-10-17 73.06 73.75 71.73 72.40 1.5M
2023-10-16 74.01 74.53 72.12 73.00 1.4M
2023-10-13 75.29 75.29 72.38 74.53 2.0M
2023-10-12 72.29 75.90 71.61 75.35 2.5M
2023-10-11 70.80 73.24 70.59 71.41 1.9M
2023-10-10 73.03 73.70 70.00 70.36 1.8M
2023-10-09 74.13 74.21 72.58 73.00 1.1M
2023-09-28 73.90 75.79 73.25 74.10 1.5M
2023-09-27 72.22 77.70 72.22 74.84 2.3M
2023-09-26 73.90 74.49 72.38 72.70 1.1M
2023-09-25 74.05 74.72 72.13 73.90 1.3M
2023-09-22 73.60 74.88 72.81 74.73 1.1M
2023-09-21 73.68 74.76 73.11 73.50 0.9M
2023-09-20 75.53 76.38 73.81 73.96 1.1M
2023-09-19 76.97 77.50 74.75 75.54 1.0M
2023-09-18 74.00 79.18 73.74 76.70 2.0M
2023-09-15 74.99 75.63 73.36 74.00 1.3M
2023-09-14 76.78 77.03 74.20 74.69 1.2M
2023-09-13 78.73 79.30 76.30 77.04 1.3M
2023-09-12 76.61 81.04 75.30 78.80 2.8M
2023-09-11 75.90 77.40 74.22 76.19 1.4M
2023-09-08 74.88 76.60 74.51 75.99 1.0M
2023-09-07 78.05 78.31 75.62 75.64 1.2M
2023-09-06 78.69 78.70 76.90 78.70 1.3M
2023-09-05 78.69 80.54 77.02 78.88 1.8M
2023-09-04 77.69 78.76 75.61 78.70 1.7M
2023-09-01 77.10 77.88 75.50 77.00 1.2M
2023-08-31 76.00 77.92 73.88 77.10 2.5M
2023-08-30 80.26 81.90 78.07 78.60 2.2M
2023-08-29 78.74 81.33 78.50 80.25 2.0M
2023-08-28 85.00 85.18 78.57 79.01 1.9M
2023-08-25 79.64 80.87 77.75 78.15 1.6M
2023-08-24 81.00 83.28 80.07 80.19 1.5M
2023-08-23 83.29 83.58 80.28 80.42 0.9M
2023-08-22 83.73 84.50 81.00 83.29 1.2M
2023-08-21 84.91 85.79 82.56 83.20 0.9M
2023-08-18 85.97 87.70 84.70 84.90 1.1M
2023-08-17 85.99 87.78 84.39 85.97 1.9M
2023-08-16 90.20 91.58 85.58 85.88 2.0M
2023-08-15 92.50 93.80 89.68 90.00 1.3M
2023-08-14 92.00 93.27 91.00 92.95 0.8M
2023-08-11 96.29 96.79 93.50 93.63 1.0M
2023-08-10 94.60 98.00 94.50 96.24 1.1M
2023-08-09 96.00 97.32 94.91 95.17 0.7M
2023-08-08 99.99 100.65 96.07 96.30 1.0M
2023-08-07 98.06 99.93 96.85 99.34 1.2M
2023-08-04 100.19 100.50 96.71 98.62 1.4M
2023-08-03 96.89 103.58 96.38 99.07 2.6M
2023-08-02 95.69 98.10 95.30 95.92 0.8M
2023-08-01 96.30 97.00 94.66 95.60 0.9M
2023-07-31 98.11 101.67 95.61 95.96 1.8M
2023-07-28 95.10 98.60 94.45 98.11 1.2M
2023-07-27 98.68 99.24 96.10 96.53 1.2M
2023-07-26 98.44 100.44 96.86 98.59 2.4M
2023-07-25 92.90 98.95 92.90 96.50 3.4M
2023-07-24 90.50 91.09 88.88 90.06 1.0M
2023-07-21 91.18 93.44 90.18 90.50 1.4M
2023-07-20 93.00 93.97 91.09 91.09 1.5M
2023-07-19 95.37 95.99 91.22 92.42 1.4M
2023-07-18 97.99 98.00 93.88 95.23 1.8M
2023-07-17 102.65 102.68 97.10 97.55 2.7M
2023-07-14 107.50 107.50 102.11 102.70 2.3M
2023-07-13 108.10 112.19 107.50 107.90 1.3M
2023-07-12 109.74 111.20 107.00 108.52 1.3M
2023-07-11 114.18 114.60 108.80 109.57 1.8M
2023-07-10 110.80 118.00 109.00 114.18 1.8M
2023-07-07 113.85 113.85 110.60 110.69 1.0M
2023-07-06 115.50 115.61 111.98 114.85 1.5M
2023-07-05 119.70 119.88 114.45 115.23 2.1M
2023-07-04 123.00 123.63 117.00 118.70 2.1M
2023-07-03 121.76 125.91 121.76 122.53 1.8M
2023-06-30 119.92 125.68 118.01 121.82 2.6M
2023-06-29 126.00 127.89 119.69 119.96 2.5M
2023-06-28 121.29 125.29 118.52 124.24 3.2M
2023-06-27 116.00 126.48 115.23 120.30 3.5M
2023-06-26 111.00 119.48 107.99 116.00 2.8M
2023-06-21 115.08 117.69 111.75 111.95 1.5M
2023-06-20 114.56 116.68 112.71 115.69 2.1M
2023-06-19 116.35 117.00 112.80 114.45 2.3M
2023-06-16 114.00 118.50 114.00 116.63 3.0M
2023-06-15 103.89 113.79 102.23 113.16 3.4M
2023-06-14 105.68 105.99 103.15 103.61 1.1M
2023-06-13 105.00 108.88 104.70 104.90 1.2M
2023-06-12 103.65 106.78 100.50 105.49 2.0M
2023-06-09 101.00 105.32 100.60 103.66 1.7M
2023-06-08 103.23 108.87 101.99 102.74 2.2M
2023-06-07 106.80 107.32 102.90 103.01 1.2M
2023-06-06 106.70 108.64 105.01 106.95 1.5M
2023-06-05 110.92 111.53 106.28 106.70 1.3M
2023-06-02 108.78 112.40 108.30 110.87 1.2M
2023-06-01 112.29 115.40 108.51 108.78 1.6M
2023-05-31 111.31 113.88 108.10 111.77 1.8M
2023-05-30 109.33 111.30 105.52 110.68 2.8M
2023-05-29 118.93 119.30 106.70 107.80 4.2M
2023-05-26 125.34 125.35 117.10 118.00 3.0M
2023-05-25 119.95 129.70 117.45 126.99 4.5M
2023-05-24 111.40 125.99 110.10 121.77 3.8M
2023-05-23 111.75 117.52 110.50 111.78 1.6M
2023-05-22 113.00 113.88 111.30 111.87 0.9M
2023-05-19 112.50 113.86 110.73 112.97 0.9M
2023-05-18 114.58 116.90 110.50 112.86 1.4M
2023-05-17 115.87 119.63 113.14 115.03 1.3M
2023-05-16 117.67 119.67 114.77 114.77 1.4M
2023-05-15 113.00 123.00 113.00 118.31 2.1M
2023-05-12 117.17 118.99 113.40 113.80 1.9M
2023-05-11 122.10 123.89 116.88 117.21 2.0M
2023-05-10 120.22 123.99 118.85 120.50 1.4M
2023-05-09 121.13 122.82 118.66 120.85 1.2M
2023-05-08 122.00 125.58 120.00 121.13 1.3M
2023-05-05 123.60 125.53 120.30 123.00 1.5M
2023-05-04 121.71 130.60 121.70 124.60 1.7M
2023-04-28 127.50 127.50 120.89 122.61 1.8M
2023-04-27 131.42 131.42 125.01 126.30 1.6M
2023-04-26 121.07 133.00 119.43 129.48 2.8M
2023-04-25 126.80 127.90 119.00 120.20 1.8M
2023-04-24 128.26 128.98 123.58 126.80 1.9M
2023-04-21 133.18 133.98 127.92 128.25 1.6M
2023-04-20 136.39 136.88 132.27 132.59 1.3M
2023-04-19 139.21 139.21 133.77 136.01 1.9M
2023-04-18 140.08 143.39 136.97 139.63 1.7M
2023-04-17 141.05 144.07 138.80 139.76 1.6M
2023-04-14 138.53 145.00 136.39 140.00 2.1M
2023-04-13 145.77 145.80 138.03 138.53 2.1M
2023-04-12 148.90 150.48 142.11 144.20 1.8M
2023-04-11 152.00 152.10 147.76 148.90 1.3M
2023-04-10 156.99 158.46 148.15 151.24 1.8M
2023-04-07 153.88 157.99 152.48 154.60 1.1M
2023-04-06 154.49 155.98 147.30 154.19 2.3M
2023-04-04 162.78 162.78 153.00 154.50 1.9M
2023-04-03 165.00 165.89 158.31 162.17 1.3M
2023-03-31 164.50 171.88 164.14 165.39 1.0M
2023-03-30 164.33 168.88 162.80 165.20 1.0M
2023-03-29 165.01 167.50 162.00 164.32 0.9M
2023-03-28 168.00 169.00 164.00 164.32 1.1M
2023-03-27 162.20 168.35 158.50 166.95 1.8M
2023-03-24 160.89 165.60 158.00 162.65 1.2M
2023-03-23 162.00 163.60 159.37 160.00 1.3M
2023-03-22 168.00 172.32 162.00 163.00 1.5M
2023-03-21 164.68 167.29 160.35 166.50 1.4M
2023-03-20 157.75 166.50 152.26 163.95 1.5M
2023-03-17 161.61 163.02 158.00 158.13 1.0M
2023-03-16 165.08 166.08 159.52 161.16 1.0M
2023-03-15 165.50 172.87 163.76 165.00 1.6M
2023-03-14 173.00 173.00 162.12 164.95 2.0M
2023-03-13 173.08 173.41 165.10 170.19 1.3M
2023-03-10 174.83 176.80 169.38 171.41 1.2M
2023-03-09 178.92 179.68 173.02 173.81 1.2M
2023-03-08 180.11 186.55 176.00 177.92 1.1M
2023-03-07 183.47 183.99 179.33 180.66 0.9M
2023-03-06 180.94 188.12 170.88 183.60 2.5M
2023-03-03 189.95 190.92 179.01 180.12 1.6M
2023-03-02 193.00 194.13 185.58 189.95 1.2M
2023-03-01 199.00 199.01 192.10 193.00 1.5M
2023-02-28 206.60 206.60 196.66 202.00 2.4M
2023-02-27 204.00 219.50 202.00 212.01 1.6M
2023-02-24 209.59 210.97 203.62 205.40 1.0M
2023-02-23 198.98 214.99 197.29 210.97 2.5M
2023-02-22 197.50 203.06 196.12 198.99 0.9M
2023-02-21 199.60 200.80 195.12 199.00 1.0M
2023-02-20 193.43 201.88 185.30 200.95 1.6M
2023-02-17 194.00 196.90 190.01 190.57 1.1M
2023-02-16 201.72 202.99 194.00 195.80 1.1M
2023-02-15 204.98 208.27 199.09 201.73 1.5M
2023-02-14 197.22 204.99 194.00 204.99 1.9M
2023-02-13 200.27 203.66 192.60 197.50 2.9M
2023-02-10 207.10 209.58 202.43 204.51 1.3M
2023-02-09 205.00 216.50 201.01 209.63 2.0M
2023-02-08 201.56 206.99 198.33 204.00 1.4M
2023-02-07 205.30 214.20 199.16 204.20 2.1M
2023-02-06 202.80 205.99 193.98 204.02 2.4M
2023-02-03 204.47 210.65 197.08 202.80 2.4M
2023-02-02 225.57 227.98 195.60 205.04 4.7M
2023-02-01 232.60 238.50 223.08 229.00 2.1M
2023-01-31 218.06 228.00 216.64 226.00 1.4M
2023-01-30 218.82 226.99 213.00 219.20 2.1M
2023-01-20 221.36 229.00 216.69 224.26 1.0M
2023-01-19 219.86 222.50 219.02 220.28 0.7M
2023-01-18 223.11 226.88 217.62 221.92 0.7M
2023-01-17 221.65 235.00 217.00 222.58 1.9M
2023-01-16 207.50 226.99 204.10 220.00 2.1M
2023-01-13 210.50 211.50 203.00 208.00 1.6M
2023-01-12 208.23 210.94 205.55 209.34 1.5M
2023-01-11 214.99 215.49 205.61 210.10 2.1M
2023-01-10 217.17 220.00 211.50 213.50 1.7M
2023-01-09 220.00 225.38 211.64 216.30 3.5M
2023-01-06 197.00 227.00 197.00 220.10 3.8M
2023-01-05 186.34 192.50 185.88 190.00 1.6M
2023-01-04 191.98 192.88 183.04 186.30 1.6M
2023-01-03 184.52 194.00 183.00 191.31 2.2M