HeiLongJiang Kingland Technology Co Ltd (000711)

000711
🏛️ 중국 →
1.75
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
2025-09-29 1.75 1.76 1.72 1.75 28.3M
2025-09-26 1.74 1.79 1.73 1.76 33.3M
2025-09-25 1.73 1.75 1.73 1.74 18.4M
2025-09-24 1.73 1.75 1.72 1.73 18.8M
2025-09-23 1.76 1.76 1.72 1.73 28.5M
2025-09-22 1.75 1.77 1.74 1.76 18.1M
2025-09-19 1.76 1.77 1.74 1.76 27.4M
2025-09-18 1.78 1.79 1.76 1.76 39.2M
2025-09-17 1.78 1.82 1.77 1.79 30.4M
2025-09-16 1.79 1.79 1.76 1.77 33.6M
2025-09-15 1.81 1.81 1.77 1.79 32.7M
2025-09-12 1.82 1.83 1.80 1.81 29.5M
2025-09-11 1.81 1.83 1.80 1.83 37.8M
2025-09-10 1.83 1.84 1.80 1.81 31.2M
2025-09-09 1.84 1.86 1.81 1.82 46.6M
2025-09-08 1.92 1.93 1.85 1.86 126.1M
2025-09-04 1.79 1.85 1.78 1.85 48.9M
2025-09-03 1.82 1.82 1.78 1.79 25.8M
2025-09-02 1.86 1.89 1.81 1.82 48.8M
2025-09-01 1.84 1.87 1.83 1.85 40.3M
2025-08-29 1.76 1.85 1.75 1.85 71.6M
2025-08-28 1.77 1.79 1.74 1.76 34.9M
2025-08-27 1.80 1.81 1.78 1.78 33.2M
2025-08-26 1.81 1.83 1.79 1.82 35.3M
2025-08-25 1.82 1.83 1.80 1.81 35.0M
2025-08-22 1.81 1.85 1.81 1.83 34.5M
2025-08-21 1.84 1.84 1.80 1.81 41.5M
2025-08-20 1.81 1.89 1.79 1.84 66.1M
2025-08-19 1.80 1.82 1.78 1.81 59.5M
2025-08-18 1.78 1.80 1.77 1.80 60.8M
2025-08-15 1.70 1.72 1.69 1.71 16.5M
2025-08-14 1.72 1.72 1.68 1.69 28.3M
2025-08-13 1.74 1.75 1.71 1.72 24.0M
2025-08-12 1.72 1.75 1.71 1.74 23.2M
2025-08-11 1.70 1.72 1.69 1.71 15.2M
2025-08-08 1.70 1.71 1.69 1.70 14.6M
2025-08-07 1.72 1.73 1.69 1.70 20.7M
2025-08-06 1.73 1.74 1.72 1.72 15.5M
2025-08-05 1.71 1.74 1.71 1.73 16.6M
2025-08-04 1.67 1.72 1.67 1.72 20.7M
2025-08-01 1.66 1.69 1.65 1.68 18.3M
2025-07-31 1.69 1.70 1.66 1.67 31.6M
2025-07-30 1.70 1.71 1.69 1.70 15.1M
2025-07-29 1.71 1.71 1.69 1.71 20.7M
2025-07-28 1.75 1.75 1.69 1.71 54.8M
2025-07-25 1.76 1.77 1.74 1.75 24.3M
2025-07-24 1.74 1.77 1.73 1.76 24.0M
2025-07-23 1.74 1.75 1.73 1.74 19.7M
2025-07-22 1.75 1.76 1.72 1.74 31.4M
2025-07-21 1.76 1.77 1.75 1.75 24.6M
2025-07-18 1.76 1.77 1.75 1.76 20.3M
2025-07-17 1.76 1.77 1.74 1.75 43.7M
2025-07-16 1.78 1.80 1.77 1.79 21.5M
2025-07-15 1.77 1.80 1.77 1.78 29.8M
2025-07-14 1.80 1.81 1.78 1.80 31.1M
2025-07-11 1.82 1.83 1.80 1.81 32.9M
2025-07-10 1.83 1.84 1.81 1.81 38.3M
2025-07-09 1.87 1.91 1.82 1.83 77.3M
2025-07-08 1.80 1.85 1.79 1.85 51.1M
2025-07-07 1.80 1.81 1.78 1.79 32.0M
2025-07-04 1.84 1.85 1.80 1.81 47.2M
2025-07-03 1.82 1.85 1.81 1.84 31.5M
2025-07-02 1.82 1.84 1.81 1.83 31.1M
2025-07-01 1.85 1.85 1.81 1.82 53.9M
2025-06-30 1.83 1.87 1.82 1.86 64.5M
2025-06-27 1.80 1.87 1.79 1.85 88.8M
2025-06-26 1.78 1.81 1.77 1.79 34.2M
2025-06-25 1.80 1.82 1.77 1.78 48.4M
2025-06-24 1.76 1.80 1.75 1.79 48.4M
2025-06-23 1.79 1.80 1.76 1.79 67.6M
2025-06-20 1.71 1.72 1.69 1.71 18.2M
2025-06-19 1.70 1.75 1.69 1.71 32.0M
2025-06-18 1.70 1.71 1.67 1.70 24.6M
2025-06-17 1.73 1.73 1.70 1.71 22.5M
2025-06-16 1.74 1.74 1.71 1.72 27.2M
2025-06-13 1.77 1.79 1.74 1.75 32.0M
2025-06-12 1.78 1.79 1.76 1.78 19.8M
2025-06-11 1.78 1.79 1.76 1.78 24.8M
2025-06-10 1.79 1.80 1.75 1.77 52.9M
2025-06-09 1.73 1.81 1.72 1.80 74.1M
2025-06-06 1.68 1.74 1.67 1.72 67.1M
2025-06-05 1.65 1.70 1.63 1.69 97.0M
2025-06-04 1.64 1.72 1.64 1.67 216.6M
2025-06-03 1.73 1.73 1.73 1.73 12.3M
2025-05-30 1.78 1.85 1.78 1.82 49.8M
2025-05-29 1.78 1.80 1.76 1.79 34.0M
2025-05-28 1.82 1.83 1.78 1.79 30.7M
2025-05-27 1.80 1.83 1.79 1.82 27.3M
2025-05-26 1.82 1.82 1.79 1.80 30.5M
2025-05-23 1.83 1.84 1.81 1.82 27.8M
2025-05-22 1.86 1.87 1.82 1.83 41.2M
2025-05-21 1.85 1.87 1.84 1.86 34.5M
2025-05-20 1.86 1.87 1.84 1.85 52.8M
2025-05-19 1.85 1.88 1.84 1.87 40.8M
2025-05-16 1.87 1.87 1.84 1.85 34.3M
2025-05-15 1.85 1.89 1.84 1.87 42.2M
2025-05-14 1.83 1.88 1.83 1.85 42.3M
2025-05-13 1.80 1.86 1.79 1.85 50.4M
2025-05-12 1.80 1.81 1.77 1.80 38.3M
2025-05-09 1.80 1.81 1.77 1.81 44.6M
2025-05-08 1.83 1.84 1.77 1.79 84.0M
2025-05-07 1.86 1.87 1.82 1.85 40.6M
2025-05-06 1.84 1.87 1.83 1.86 35.8M
2025-04-30 1.81 1.87 1.81 1.85 45.9M
2025-04-29 1.83 1.84 1.81 1.81 66.8M
2025-04-28 1.90 1.93 1.87 1.90 53.0M
2025-04-25 1.85 1.91 1.83 1.91 47.8M
2025-04-24 1.88 1.90 1.83 1.86 46.3M
2025-04-23 1.90 1.91 1.88 1.88 35.1M
2025-04-22 1.89 1.92 1.86 1.90 41.9M
2025-04-21 1.90 1.94 1.88 1.90 51.1M
2025-04-18 1.87 1.92 1.86 1.91 54.4M
2025-04-17 1.86 1.92 1.85 1.87 53.6M
2025-04-16 1.81 1.87 1.80 1.87 77.4M
2025-04-15 1.84 1.90 1.82 1.88 118.6M
2025-04-14 1.80 1.81 1.78 1.81 50.7M
2025-04-11 1.69 1.72 1.66 1.72 60.0M
2025-04-10 1.72 1.77 1.67 1.67 72.6M
2025-04-09 1.64 1.69 1.62 1.69 38.1M
2025-04-08 1.63 1.68 1.63 1.66 48.1M
2025-04-07 1.72 1.73 1.71 1.71 14.9M
2025-04-03 1.76 1.81 1.74 1.80 20.4M
2025-04-02 1.77 1.80 1.76 1.78 18.6M
2025-04-01 1.82 1.83 1.76 1.78 34.0M
2025-03-31 1.80 1.87 1.79 1.83 46.5M
2025-03-28 1.80 1.81 1.76 1.79 23.7M
2025-03-27 1.78 1.82 1.75 1.80 35.4M
2025-03-26 1.76 1.78 1.75 1.77 17.9M
2025-03-25 1.75 1.79 1.74 1.77 24.6M
2025-03-24 1.76 1.77 1.71 1.74 28.6M
2025-03-21 1.80 1.81 1.74 1.76 40.4M
2025-03-20 1.79 1.82 1.78 1.81 41.5M
2025-03-19 1.78 1.80 1.76 1.78 34.0M
2025-03-18 1.82 1.83 1.77 1.78 48.3M
2025-03-17 1.87 1.89 1.80 1.82 46.9M
2025-03-14 1.85 1.89 1.84 1.87 51.3M
2025-03-13 1.80 1.88 1.79 1.87 66.2M
2025-03-12 1.75 1.82 1.74 1.79 53.2M
2025-03-11 1.82 1.82 1.73 1.79 116.1M
2025-03-10 1.70 1.73 1.70 1.73 28.9M
2025-03-07 1.63 1.65 1.62 1.65 23.8M
2025-03-06 1.62 1.64 1.62 1.63 19.9M
2025-03-05 1.63 1.64 1.61 1.62 15.4M
2025-03-04 1.64 1.65 1.62 1.64 23.2M
2025-03-03 1.60 1.67 1.59 1.65 32.7M
2025-02-28 1.59 1.63 1.59 1.61 23.3M
2025-02-27 1.62 1.63 1.58 1.60 30.1M
2025-02-26 1.62 1.64 1.61 1.63 19.5M
2025-02-25 1.64 1.65 1.59 1.61 38.3M
2025-02-24 1.68 1.69 1.64 1.65 27.0M
2025-02-21 1.68 1.70 1.67 1.69 23.1M
2025-02-20 1.70 1.70 1.67 1.68 18.6M
2025-02-19 1.68 1.70 1.67 1.70 15.5M
2025-02-18 1.71 1.72 1.68 1.69 26.4M
2025-02-17 1.75 1.75 1.71 1.72 32.2M
2025-02-14 1.73 1.76 1.73 1.75 29.7M
2025-02-13 1.73 1.75 1.71 1.73 20.4M
2025-02-12 1.73 1.75 1.71 1.73 37.0M
2025-02-11 1.69 1.77 1.67 1.75 61.8M
2025-02-10 1.69 1.70 1.66 1.69 30.4M
2025-02-07 1.73 1.74 1.67 1.68 53.1M
2025-02-06 1.72 1.76 1.72 1.74 34.4M
2025-02-05 1.74 1.78 1.69 1.72 38.7M
2025-01-27 1.73 1.79 1.71 1.71 55.0M
2025-01-24 1.70 1.72 1.68 1.72 78.2M
2025-01-23 1.55 1.64 1.55 1.64 49.1M
2025-01-22 1.51 1.57 1.49 1.56 38.1M
2025-01-21 1.52 1.52 1.49 1.51 25.3M
2025-01-20 1.50 1.54 1.48 1.52 37.4M
2025-01-17 1.48 1.51 1.47 1.49 29.7M
2025-01-16 1.48 1.51 1.45 1.48 43.0M
2025-01-15 1.52 1.55 1.48 1.49 41.4M
2025-01-14 1.50 1.53 1.48 1.51 38.3M
2025-01-13 1.45 1.51 1.44 1.50 39.0M
2025-01-10 1.43 1.47 1.41 1.45 45.7M
2025-01-09 1.38 1.46 1.37 1.45 72.0M
2025-01-08 1.42 1.42 1.36 1.39 80.0M
2025-01-07 1.44 1.48 1.41 1.43 63.3M
2025-01-06 1.55 1.55 1.48 1.48 49.2M
2025-01-03 1.59 1.63 1.54 1.56 49.4M
2025-01-02 1.54 1.60 1.53 1.60 55.3M