Shanghai Huace Navigation Technology Ltd (300627)

300627
🏛️ 중국 →
35.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.22 36.37 36.07 36.12 308.5K
09:35 36.11 36.27 36.03 36.12 259.5K
09:40 36.11 36.22 35.98 36.00 340.8K
09:45 36.00 36.07 35.92 35.93 235.7K
09:50 35.91 35.91 35.77 35.77 305.9K
09:55 35.77 35.84 35.71 35.77 234.3K
10:00 35.78 35.84 35.73 35.80 103.8K
10:05 35.80 35.94 35.76 35.93 88.1K
10:10 35.92 35.93 35.85 35.91 60.1K
10:15 35.89 35.94 35.87 35.89 110.5K
10:20 35.89 35.93 35.83 35.93 104.0K
10:25 35.91 35.96 35.86 35.88 76.3K
10:30 35.88 35.96 35.87 35.94 121.5K
10:35 35.94 35.94 35.83 35.89 86.9K
10:40 35.88 35.94 35.83 35.90 51.8K
10:45 35.91 35.99 35.91 35.93 63.0K
10:50 35.95 35.97 35.91 35.94 47.5K
10:55 35.94 36.00 35.91 35.99 54.7K
11:00 36.00 36.18 35.99 36.14 124.7K
11:05 36.14 36.14 36.03 36.05 48.8K
11:10 36.05 36.08 35.98 36.04 64.1K
11:15 36.04 36.05 35.93 35.94 96.4K
11:20 35.94 35.95 35.89 35.93 60.7K
11:25 35.93 36.01 35.91 35.97 54.5K
13:00 35.98 36.02 35.91 35.94 69.6K
13:05 35.92 35.97 35.90 35.93 38.8K
13:10 35.92 35.98 35.90 35.98 85.0K
13:15 35.98 36.02 35.95 36.00 66.2K
13:20 36.00 36.03 35.95 35.96 36.1K
13:25 35.96 35.97 35.92 35.92 37.2K
13:30 35.92 35.94 35.89 35.90 107.6K
13:35 35.90 35.92 35.87 35.89 71.7K
13:40 35.88 35.93 35.86 35.91 50.0K
13:45 35.91 36.00 35.88 35.99 57.0K
13:50 35.97 35.98 35.83 35.87 98.8K
13:55 35.89 35.91 35.84 35.84 66.2K
14:00 35.84 35.90 35.80 35.86 120.6K
14:05 35.85 35.86 35.78 35.80 115.7K
14:10 35.82 35.84 35.75 35.76 140.5K
14:15 35.75 35.87 35.75 35.86 158.2K
14:20 35.82 35.90 35.79 35.83 102.8K
14:25 35.82 35.91 35.78 35.89 160.1K
14:30 35.89 35.90 35.76 35.78 114.4K
14:35 35.76 35.85 35.75 35.77 159.9K
14:40 35.77 35.82 35.72 35.80 177.2K
14:45 35.82 35.88 35.74 35.80 195.7K
14:50 35.79 35.81 35.72 35.74 241.8K
14:55 35.75 35.76 35.71 35.74 242.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 35.96 35.96 34.83 35.20 13.9M
2025-09-26 36.25 36.37 35.71 35.75 5.9M
2025-09-25 36.82 36.99 36.16 36.31 8.3M
2025-09-24 35.26 36.86 35.11 36.81 13.7M
2025-09-23 36.16 36.40 34.84 35.38 10.8M
2025-09-22 36.13 36.68 35.50 36.31 9.2M
2025-09-19 35.92 36.27 35.69 36.13 7.5M
2025-09-18 36.30 36.89 35.71 36.02 11.8M
2025-09-17 35.53 36.62 35.26 36.42 12.6M
2025-09-16 34.93 35.56 34.80 35.51 8.3M
2025-09-15 35.28 35.35 34.88 35.06 8.3M
2025-09-12 36.30 36.33 34.95 35.01 16.7M
2025-09-11 35.10 36.42 34.82 36.35 11.0M
2025-09-10 35.35 35.86 35.10 35.20 8.3M
2025-09-09 36.40 36.74 35.22 35.47 9.4M
2025-09-08 35.45 36.64 35.30 36.38 12.9M
2025-09-05 34.67 35.48 34.35 35.40 9.5M
2025-09-04 35.33 35.68 34.20 34.72 11.7M
2025-09-03 36.00 36.33 34.75 35.23 13.1M
2025-09-02 37.50 37.50 35.30 35.84 20.4M
2025-09-01 38.35 38.54 37.05 37.57 17.7M
2025-08-29 38.60 38.79 38.01 38.32 13.1M
2025-08-28 37.41 38.50 37.06 38.50 20.7M
2025-08-27 37.18 38.38 36.68 36.76 15.2M
2025-08-26 37.39 37.58 37.04 37.09 8.5M
2025-08-25 37.70 37.82 37.00 37.48 13.5M
2025-08-22 36.83 37.55 36.70 37.55 10.4M
2025-08-21 37.18 37.35 36.63 36.80 7.5M
2025-08-20 36.62 37.13 36.21 37.11 8.1M
2025-08-19 36.71 37.42 36.50 36.62 10.4M
2025-08-18 36.27 36.91 35.96 36.61 10.6M
2025-08-15 36.06 36.38 35.90 36.29 9.3M
2025-08-14 37.18 37.22 36.00 36.17 9.6M
2025-08-13 36.91 37.30 36.70 37.17 8.1M
2025-08-12 37.07 37.21 36.45 36.89 8.2M
2025-08-11 37.35 37.73 36.90 37.02 10.1M
2025-08-08 37.00 37.49 36.90 37.05 9.3M
2025-08-07 37.69 37.78 36.85 37.05 7.5M
2025-08-06 37.00 37.84 36.82 37.73 8.7M
2025-08-05 36.18 37.29 36.03 37.00 12.5M
2025-08-04 35.58 36.56 35.48 36.09 9.5M
2025-08-01 35.38 35.88 35.20 35.76 7.0M
2025-07-31 36.05 36.49 35.10 35.28 9.3M
2025-07-30 36.30 36.78 35.96 36.18 7.4M
2025-07-29 36.18 36.61 35.91 36.32 6.7M
2025-07-28 35.63 36.36 35.15 36.19 8.3M
2025-07-25 36.09 36.61 35.26 35.81 10.0M
2025-07-24 35.67 35.90 35.41 35.84 6.0M
2025-07-23 35.44 35.97 34.86 35.69 8.5M
2025-07-22 35.00 36.18 34.92 35.44 10.6M
2025-07-21 34.48 35.14 34.34 34.97 8.8M
2025-07-18 34.41 34.60 34.00 34.48 7.6M
2025-07-17 33.78 34.29 33.78 34.27 5.7M
2025-07-16 34.08 34.30 33.72 33.87 5.4M
2025-07-15 33.95 34.27 33.40 34.09 8.0M
2025-07-14 34.41 34.49 33.91 33.97 6.7M
2025-07-11 34.53 34.85 34.28 34.38 6.4M
2025-07-10 34.35 35.16 34.16 34.58 9.8M
2025-07-09 34.78 34.90 34.01 34.43 9.4M
2025-07-08 34.06 34.53 33.90 34.21 6.4M
2025-07-07 34.00 34.38 33.74 34.07 5.6M
2025-07-04 34.49 34.60 33.89 34.06 7.4M
2025-07-03 34.29 34.94 34.13 34.54 6.4M
2025-07-02 34.66 34.69 33.98 34.17 10.4M
2025-07-01 35.05 35.29 34.50 34.83 10.0M
2025-06-30 34.90 35.43 34.40 35.00 12.6M
2025-06-27 33.93 35.56 33.58 34.82 14.9M
2025-06-26 33.53 34.15 33.35 33.66 8.2M
2025-06-25 33.58 33.87 33.27 33.60 10.3M
2025-06-24 32.31 34.70 32.31 33.74 15.8M
2025-06-23 32.20 32.44 31.67 32.16 8.3M
2025-06-20 32.36 32.69 32.08 32.33 7.2M
2025-06-19 32.62 33.05 32.51 32.73 8.7M
2025-06-18 31.91 32.89 31.86 32.81 10.0M
2025-06-17 31.89 32.24 31.63 32.06 9.4M
2025-06-16 31.68 32.19 31.47 31.76 11.4M
2025-06-13 31.52 32.39 31.29 31.73 20.6M
2025-06-12 31.36 31.73 31.16 31.53 8.5M
2025-06-11 31.61 31.76 31.36 31.46 6.4M
2025-06-10 31.75 31.98 31.41 31.54 7.6M
2025-06-09 32.14 32.25 31.63 31.75 6.9M
2025-06-06 32.19 32.58 32.03 32.18 6.2M
2025-06-05 32.74 32.79 32.09 32.24 12.0M
2025-06-04 32.67 33.42 32.66 32.89 10.7M
2025-06-03 31.99 32.92 31.99 32.85 12.8M
2025-05-30 32.23 32.71 31.82 32.11 6.8M
2025-05-29 32.04 32.54 31.84 32.43 12.8M
2025-05-28 30.51 32.39 30.51 32.21 17.8M
2025-05-27 30.80 31.34 30.49 30.51 5.5M
2025-05-26 31.08 31.49 30.68 30.81 7.0M
2025-05-23 30.81 31.67 30.52 31.07 10.8M
2025-05-22 30.84 31.27 30.50 31.03 6.5M
2025-05-21 30.61 31.26 30.61 30.89 4.6M
2025-05-20 30.56 30.96 30.47 30.68 4.4M
2025-05-19 30.35 30.69 30.18 30.54 4.0M
2025-05-16 30.38 30.74 30.21 30.29 4.3M
2025-05-15 30.99 31.14 30.44 30.46 4.3M
2025-05-14 30.67 31.46 30.64 30.99 6.2M
2025-05-13 31.43 31.44 30.64 30.75 7.6M
2025-05-12 30.84 31.67 30.68 31.40 10.4M
2025-05-09 31.21 31.34 30.50 30.63 6.9M
2025-05-08 30.62 31.39 30.56 31.10 6.9M
2025-05-07 31.39 31.64 30.56 30.75 9.4M
2025-05-06 30.43 31.19 30.43 31.06 12.6M
2025-04-30 29.82 30.59 29.82 30.39 6.4M
2025-04-29 30.36 30.36 29.51 29.86 6.4M
2025-04-28 29.93 30.89 29.75 30.38 11.6M
2025-04-25 29.13 30.29 29.11 30.15 14.1M
2025-04-24 40.85 40.95 40.01 40.63 4.7M
2025-04-23 41.18 41.38 40.30 40.90 9.1M
2025-04-22 40.71 41.12 40.20 41.00 4.3M
2025-04-21 40.74 41.30 40.61 40.82 3.7M
2025-04-18 40.00 41.27 39.99 40.85 6.3M
2025-04-17 38.99 39.90 38.91 39.57 4.0M
2025-04-16 39.39 39.68 38.82 39.30 3.3M
2025-04-15 39.85 39.98 38.95 39.50 5.9M
2025-04-14 41.51 41.77 39.75 39.80 9.2M
2025-04-11 39.87 41.75 39.80 41.53 7.5M
2025-04-10 40.25 40.66 39.60 40.16 8.7M
2025-04-09 37.73 40.87 37.20 39.41 12.7M
2025-04-08 37.24 38.59 37.08 37.63 8.5M
2025-04-07 38.12 39.00 35.53 36.55 10.6M
2025-04-03 41.01 41.63 39.80 40.20 5.9M
2025-04-02 40.73 41.86 40.68 41.34 5.1M
2025-04-01 41.68 41.74 40.70 40.71 4.4M
2025-03-31 40.79 41.89 40.69 41.35 5.4M
2025-03-28 40.85 41.44 40.63 40.80 3.3M
2025-03-27 40.01 41.20 39.76 40.77 4.4M
2025-03-26 40.08 40.76 40.00 40.06 3.7M
2025-03-25 40.60 40.96 39.90 40.06 4.5M
2025-03-24 41.50 41.94 40.00 40.70 7.0M
2025-03-21 42.13 43.39 41.06 41.67 7.0M
2025-03-20 41.43 42.85 41.42 42.49 7.8M
2025-03-19 41.11 41.96 40.68 41.62 6.7M
2025-03-18 41.70 42.20 41.00 41.23 6.0M
2025-03-17 41.99 42.18 41.27 41.57 4.0M
2025-03-14 40.75 41.84 40.58 41.67 4.9M
2025-03-13 41.63 41.78 40.47 40.90 6.2M
2025-03-12 41.70 42.20 41.21 41.63 6.1M
2025-03-11 41.41 42.11 41.10 41.55 4.8M
2025-03-10 42.44 42.67 41.20 41.63 6.7M
2025-03-07 42.16 43.65 42.10 42.67 7.6M
2025-03-06 42.44 42.97 42.20 42.30 6.7M
2025-03-05 41.66 42.48 41.26 42.29 5.2M
2025-03-04 40.73 42.43 40.73 41.59 6.5M
2025-03-03 41.28 42.07 40.68 41.09 6.5M
2025-02-28 43.21 43.43 41.02 41.12 10.1M
2025-02-27 45.50 46.17 43.04 43.43 11.2M
2025-02-26 45.56 45.99 44.76 45.42 8.6M
2025-02-25 43.81 46.65 43.73 45.89 15.0M
2025-02-24 45.08 45.45 44.15 44.58 8.7M
2025-02-21 44.27 44.80 43.61 44.52 9.7M
2025-02-20 43.86 44.35 43.23 44.15 7.0M
2025-02-19 42.29 43.98 42.12 43.88 9.2M
2025-02-18 42.86 43.28 41.87 42.25 8.2M
2025-02-17 43.77 43.80 42.76 43.20 8.3M
2025-02-14 42.41 43.87 42.38 43.10 9.6M
2025-02-13 44.72 45.15 42.37 42.46 15.2M
2025-02-12 44.08 44.86 43.88 44.75 9.8M
2025-02-11 44.62 45.20 43.70 44.25 8.9M
2025-02-10 45.44 45.95 43.84 44.58 15.8M
2025-02-07 41.68 46.21 41.41 45.16 20.7M
2025-02-06 39.97 41.54 39.73 41.38 7.4M
2025-02-05 40.50 40.86 39.61 40.08 5.4M
2025-01-27 40.56 40.77 39.70 40.15 5.9M
2025-01-24 39.50 40.60 39.42 40.24 5.6M
2025-01-23 40.50 40.78 39.53 39.56 6.5M
2025-01-22 40.79 41.27 39.71 40.12 6.4M
2025-01-21 40.06 40.98 39.09 40.79 8.0M
2025-01-20 38.57 40.33 38.57 39.68 6.9M
2025-01-17 38.00 38.89 37.78 38.52 4.1M
2025-01-16 38.08 39.01 37.72 38.16 5.6M
2025-01-15 38.53 38.64 37.65 37.92 4.6M
2025-01-14 37.06 38.86 36.60 38.60 7.4M
2025-01-13 36.83 37.44 36.32 36.90 5.4M
2025-01-10 36.92 38.33 36.79 36.95 6.7M
2025-01-09 37.15 37.56 36.43 37.06 5.7M
2025-01-08 38.36 38.62 36.14 37.25 9.8M
2025-01-07 37.77 38.77 37.19 38.62 6.3M
2025-01-06 37.27 38.33 37.10 37.77 7.8M
2025-01-03 38.50 38.78 37.20 37.41 10.9M
2025-01-02 41.50 42.00 37.84 38.36 15.7M