Shanghai Huide Science

603192
🏛️ 중국 →
21.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.55 19.76 19.44 19.65 0.8M
2023-12-28 18.89 19.63 18.73 19.55 0.8M
2023-12-27 18.91 19.13 18.80 18.88 0.7M
2023-12-26 19.07 19.24 18.80 18.88 0.6M
2023-12-25 19.20 19.33 18.87 19.07 0.8M
2023-12-22 19.55 19.68 19.07 19.28 0.9M
2023-12-21 19.16 19.60 18.99 19.55 0.7M
2023-12-20 19.46 19.86 19.13 19.35 0.8M
2023-12-19 19.12 19.68 18.95 19.44 0.8M
2023-12-18 19.49 19.69 19.27 19.38 0.6M
2023-12-15 19.71 19.75 19.40 19.46 0.4M
2023-12-14 19.63 19.85 19.56 19.61 0.4M
2023-12-13 19.67 19.86 19.49 19.72 0.5M
2023-12-12 19.68 19.81 19.42 19.68 0.4M
2023-12-11 19.31 19.73 19.27 19.69 0.8M
2023-12-08 19.85 19.91 19.40 19.41 0.6M
2023-12-07 19.90 19.99 19.71 19.81 0.6M
2023-12-06 19.82 20.20 19.62 19.93 0.6M
2023-12-05 20.02 20.10 19.70 19.73 0.5M
2023-12-04 19.85 20.23 19.84 19.92 0.7M
2023-12-01 19.98 20.06 19.68 19.82 0.9M
2023-11-30 20.25 20.29 19.75 19.96 0.9M
2023-11-29 20.27 20.46 20.21 20.25 0.6M
2023-11-28 20.11 20.33 20.04 20.27 0.6M
2023-11-27 20.32 20.38 20.03 20.16 0.8M
2023-11-24 20.40 20.44 20.17 20.25 0.6M
2023-11-23 20.03 20.42 20.02 20.39 0.7M
2023-11-22 20.03 20.25 20.03 20.05 0.5M
2023-11-21 20.49 20.49 20.10 20.14 0.5M
2023-11-20 20.23 20.37 20.05 20.36 0.6M
2023-11-17 19.88 20.18 19.86 20.17 0.6M
2023-11-16 19.95 20.10 19.90 19.91 0.4M
2023-11-15 19.97 20.15 19.86 20.03 0.8M
2023-11-14 20.02 20.13 19.80 19.98 0.6M
2023-11-13 19.99 20.06 19.83 20.02 0.5M
2023-11-10 19.79 19.94 19.60 19.90 0.4M
2023-11-09 19.75 20.00 19.73 19.79 0.6M
2023-11-08 19.80 19.91 19.66 19.75 0.4M
2023-11-07 19.82 19.94 19.65 19.77 0.6M
2023-11-06 19.57 19.87 19.48 19.83 0.7M
2023-11-03 19.20 19.67 19.20 19.44 0.8M
2023-11-02 19.70 19.80 19.06 19.08 1.1M
2023-11-01 19.42 19.76 19.31 19.73 0.9M
2023-10-31 19.16 19.48 19.15 19.40 1.0M
2023-10-30 18.48 19.08 18.40 19.02 1.0M
2023-10-27 18.13 18.57 18.09 18.54 0.9M
2023-10-26 18.08 18.30 17.82 18.21 0.8M
2023-10-25 18.03 18.49 18.00 18.34 1.1M
2023-10-24 17.46 18.15 17.46 18.03 1.5M
2023-10-23 18.00 18.13 17.34 17.45 1.0M
2023-10-20 18.62 18.74 18.14 18.14 1.2M
2023-10-19 18.55 19.02 18.40 18.71 0.8M
2023-10-18 18.83 18.93 18.61 18.75 0.7M
2023-10-17 18.58 18.95 18.58 18.85 0.7M
2023-10-16 19.35 19.35 18.49 18.60 0.9M
2023-10-13 19.11 19.11 18.88 18.94 0.6M
2023-10-12 18.88 19.25 18.76 19.15 0.8M
2023-10-11 18.84 18.98 18.71 18.77 0.6M
2023-10-10 18.77 19.00 18.69 18.80 0.5M
2023-10-09 18.63 19.03 18.63 18.74 0.7M
2023-09-28 18.76 19.09 18.67 18.90 0.6M
2023-09-27 18.62 18.82 18.42 18.72 0.5M
2023-09-26 18.77 19.07 18.65 18.65 0.9M
2023-09-25 18.98 19.02 18.65 18.86 0.5M
2023-09-22 18.54 19.08 18.48 18.87 0.5M
2023-09-21 18.73 18.88 18.51 18.60 0.5M
2023-09-20 18.44 18.99 18.44 18.73 0.4M
2023-09-19 19.13 19.23 18.86 18.91 0.4M
2023-09-18 18.90 19.29 18.61 19.13 0.7M
2023-09-15 18.82 19.05 18.69 18.85 0.5M
2023-09-14 18.89 19.08 18.63 18.75 0.7M
2023-09-13 19.19 19.28 18.87 18.96 0.7M
2023-09-12 19.41 19.55 19.18 19.26 0.6M
2023-09-11 19.32 19.51 19.11 19.41 0.7M
2023-09-08 19.38 19.56 19.23 19.32 0.7M
2023-09-07 19.59 19.93 19.35 19.38 1.1M
2023-09-06 19.07 19.55 18.95 19.55 1.1M
2023-09-05 19.15 19.15 18.83 19.08 0.6M
2023-09-04 18.55 19.20 18.28 19.11 1.4M
2023-09-01 18.70 18.70 18.41 18.49 0.6M
2023-08-31 18.60 18.76 18.39 18.49 1.0M
2023-08-30 18.50 18.89 18.49 18.69 1.5M
2023-08-29 18.20 18.62 17.98 18.50 1.4M
2023-08-28 20.20 20.20 17.94 18.49 4.1M
2023-08-25 19.81 19.81 18.89 19.45 1.6M
2023-08-24 19.80 19.98 19.42 19.76 1.6M
2023-08-23 20.48 20.48 19.60 19.80 1.1M
2023-08-22 19.59 19.95 19.10 19.88 1.5M
2023-08-21 19.98 20.02 19.57 19.69 1.2M
2023-08-18 19.71 20.27 19.71 20.12 1.2M
2023-08-17 19.73 19.90 19.56 19.76 0.9M
2023-08-16 19.68 19.95 19.50 19.78 1.2M
2023-08-15 19.79 19.97 19.50 19.69 2.0M
2023-08-14 19.01 19.80 18.91 19.73 2.9M
2023-08-11 19.66 19.88 18.73 19.28 4.4M
2023-08-10 21.40 22.32 19.88 19.97 7.6M
2023-08-09 20.70 21.50 20.61 21.50 2.7M
2023-08-08 20.50 20.90 20.35 20.84 1.6M
2023-08-07 20.18 20.58 19.98 20.43 1.0M
2023-08-04 20.10 20.29 20.05 20.18 0.6M
2023-08-03 20.10 20.25 19.83 20.13 0.7M
2023-08-02 20.29 20.29 19.84 20.10 1.0M
2023-08-01 19.93 20.40 19.92 20.35 1.8M
2023-07-31 19.65 19.95 19.60 19.90 1.2M
2023-07-28 19.38 19.64 19.21 19.59 0.6M
2023-07-27 19.58 19.65 19.33 19.44 0.5M
2023-07-26 19.36 19.56 19.18 19.48 0.5M
2023-07-25 19.29 19.49 19.11 19.36 0.6M
2023-07-24 19.15 19.32 19.01 19.14 0.5M
2023-07-21 19.25 19.27 19.00 19.05 0.4M
2023-07-20 19.50 19.52 19.04 19.09 0.6M
2023-07-19 19.45 19.68 19.38 19.44 0.3M
2023-07-18 19.47 19.66 19.33 19.65 0.4M
2023-07-17 19.21 19.47 19.03 19.37 0.5M
2023-07-14 19.58 19.58 19.25 19.31 0.3M
2023-07-13 19.36 19.96 19.27 19.42 0.5M
2023-07-12 19.40 19.55 19.24 19.29 0.5M
2023-07-11 19.51 19.97 19.28 19.40 0.4M
2023-07-10 19.37 19.51 19.23 19.35 0.5M
2023-07-07 19.28 19.34 19.11 19.27 0.4M
2023-07-06 19.37 19.38 19.21 19.30 0.3M
2023-07-05 19.38 19.48 19.23 19.32 0.4M
2023-07-04 19.17 19.39 19.00 19.38 0.6M
2023-07-03 19.09 19.58 19.09 19.17 0.5M
2023-06-30 18.80 19.14 18.66 19.09 0.5M
2023-06-29 18.50 18.88 18.50 18.80 0.4M
2023-06-28 18.43 18.74 18.22 18.64 0.6M
2023-06-27 18.07 18.43 17.92 18.39 0.4M
2023-06-26 18.29 18.47 17.95 18.07 0.4M
2023-06-21 18.50 18.82 18.30 18.36 0.5M
2023-06-20 18.84 18.92 18.52 18.65 0.5M
2023-06-19 19.14 19.24 18.78 18.84 0.5M
2023-06-16 19.29 19.29 19.05 19.09 0.4M
2023-06-15 19.18 19.28 19.06 19.15 0.4M
2023-06-14 19.16 19.28 19.01 19.24 0.3M
2023-06-13 19.07 19.29 19.00 19.17 0.3M
2023-06-12 18.70 19.19 18.57 19.06 0.5M
2023-06-09 18.89 18.98 18.65 18.70 0.3M
2023-06-08 18.93 18.97 18.68 18.71 0.4M
2023-06-07 19.06 19.16 18.83 19.04 0.4M
2023-06-06 19.57 19.57 19.00 19.06 0.5M
2023-06-05 19.65 19.65 19.33 19.53 0.4M
2023-06-02 19.38 19.59 19.38 19.47 0.3M
2023-06-01 19.20 19.55 19.13 19.42 0.4M
2023-05-31 19.48 19.48 19.17 19.20 0.3M
2023-05-30 19.23 19.58 19.00 19.40 0.5M
2023-05-29 19.42 19.68 19.32 19.40 0.5M
2023-05-26 19.98 19.98 19.21 19.48 0.6M
2023-05-25 19.44 19.73 19.43 19.58 0.5M
2023-05-24 19.48 19.69 19.32 19.53 0.6M
2023-05-23 19.37 19.62 19.33 19.49 0.5M
2023-05-22 19.21 19.45 19.12 19.38 0.6M
2023-05-19 19.13 19.25 18.85 19.14 0.4M
2023-05-18 19.03 19.18 18.96 19.13 0.5M
2023-05-17 18.86 18.98 18.71 18.97 0.5M
2023-05-16 18.77 19.00 18.66 18.86 0.5M
2023-05-15 18.51 18.84 18.42 18.77 0.4M
2023-05-12 18.63 19.08 18.48 18.52 0.6M
2023-05-11 18.42 18.72 18.25 18.63 0.4M
2023-05-10 18.13 18.42 18.00 18.35 0.3M
2023-05-09 18.54 18.54 18.01 18.07 0.5M
2023-05-08 18.51 18.88 18.37 18.49 0.4M
2023-05-05 18.79 18.80 18.40 18.52 0.4M
2023-05-04 18.52 18.89 18.42 18.79 0.5M
2023-04-28 18.08 18.52 18.08 18.52 0.4M
2023-04-27 17.94 18.40 17.94 18.18 0.5M
2023-04-26 17.25 18.19 17.20 18.04 0.7M
2023-04-25 18.05 18.07 17.12 17.31 0.8M
2023-04-24 17.90 18.29 17.83 17.90 0.7M
2023-04-21 18.47 18.68 18.22 18.22 0.4M
2023-04-20 19.05 19.05 18.40 18.43 0.5M
2023-04-19 19.12 19.16 18.78 18.80 0.5M
2023-04-18 19.15 19.15 19.03 19.12 0.3M
2023-04-17 19.10 19.19 19.05 19.11 0.4M
2023-04-14 19.12 19.23 19.08 19.14 0.4M
2023-04-13 19.26 19.34 19.00 19.11 0.5M
2023-04-12 19.42 19.48 19.10 19.20 0.4M
2023-04-11 19.58 19.92 19.21 19.39 0.7M
2023-04-10 19.81 19.92 19.50 19.80 0.3M
2023-04-07 19.77 19.85 19.73 19.83 0.4M
2023-04-06 20.07 20.12 19.76 19.77 0.4M
2023-04-04 20.30 20.43 20.01 20.07 0.6M
2023-04-03 19.83 20.20 19.83 20.15 0.5M
2023-03-31 19.78 19.86 19.70 19.83 0.3M
2023-03-30 19.89 19.92 19.58 19.78 0.5M
2023-03-29 19.75 19.94 19.75 19.89 0.4M
2023-03-28 20.38 20.38 19.80 19.80 0.9M
2023-03-27 20.65 20.66 20.16 20.17 1.0M
2023-03-24 20.60 20.75 20.46 20.59 0.7M
2023-03-23 20.93 20.93 20.58 20.60 1.0M
2023-03-22 21.09 21.39 20.90 20.94 1.0M
2023-03-21 21.08 21.13 20.82 21.08 1.2M
2023-03-20 21.49 21.49 21.04 21.09 2.3M
2023-03-17 21.93 23.33 21.34 22.08 4.6M
2023-03-16 20.89 21.60 20.70 21.50 1.4M
2023-03-15 21.20 21.38 20.93 21.06 1.0M
2023-03-14 20.94 21.07 20.60 21.05 1.1M
2023-03-13 20.85 21.30 20.50 20.95 1.2M
2023-03-10 21.42 21.42 20.70 20.70 1.0M
2023-03-09 21.51 21.56 21.33 21.35 0.8M
2023-03-08 21.22 21.47 20.99 21.43 1.0M
2023-03-07 21.61 21.61 21.23 21.25 0.9M
2023-03-06 21.57 21.79 21.42 21.58 0.9M
2023-03-03 21.28 21.80 21.05 21.70 1.5M
2023-03-02 21.20 21.44 21.14 21.21 0.7M
2023-03-01 21.17 21.25 20.98 21.24 0.7M
2023-02-28 21.21 21.34 20.93 21.13 0.7M
2023-02-27 21.28 21.46 21.10 21.23 1.0M
2023-02-24 21.77 21.79 21.36 21.45 0.6M
2023-02-23 21.80 21.90 21.54 21.76 0.5M
2023-02-22 21.73 21.86 21.52 21.80 0.6M
2023-02-21 21.68 21.92 21.59 21.76 0.6M
2023-02-20 21.55 21.68 21.17 21.68 1.2M
2023-02-17 21.57 21.90 21.51 21.55 0.8M
2023-02-16 22.34 22.50 21.46 21.68 1.4M
2023-02-15 22.57 22.61 22.33 22.38 1.0M
2023-02-14 22.72 22.86 22.45 22.51 0.9M
2023-02-13 22.72 22.86 22.49 22.73 1.2M
2023-02-10 22.63 22.75 22.21 22.68 1.6M
2023-02-09 22.43 22.68 22.32 22.56 1.7M
2023-02-08 21.91 22.54 21.91 22.48 2.1M
2023-02-07 21.80 21.83 21.66 21.82 0.7M
2023-02-06 22.10 22.19 21.64 21.64 1.0M
2023-02-03 22.21 22.28 21.73 22.10 1.3M
2023-02-02 22.19 22.22 22.00 22.22 1.2M
2023-02-01 22.20 22.28 21.96 22.18 1.2M
2023-01-31 21.80 22.06 21.74 22.01 1.0M
2023-01-30 21.84 22.16 21.73 21.92 1.5M
2023-01-20 21.31 21.63 21.31 21.52 0.7M
2023-01-19 21.06 21.30 21.02 21.26 0.6M
2023-01-18 21.28 21.28 20.95 21.11 0.5M
2023-01-17 21.36 21.65 21.19 21.19 0.9M
2023-01-16 21.37 21.50 21.05 21.50 1.2M
2023-01-13 21.71 21.99 21.38 21.38 1.3M
2023-01-12 22.33 22.34 21.80 21.92 1.3M
2023-01-11 21.89 22.54 21.69 22.26 2.2M
2023-01-10 21.69 21.95 21.61 21.89 1.2M
2023-01-09 21.60 21.97 21.36 21.96 2.0M
2023-01-06 22.00 22.25 21.55 21.60 2.7M
2023-01-05 22.28 22.28 21.82 21.97 3.4M
2023-01-04 23.12 23.16 21.82 22.40 7.0M
2023-01-03 23.20 24.85 23.00 23.47 10.5M