Union Semiconductor Hefei Co Ltd (688403)

688403
🏛️ 중국 →
18.92
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 10.23 10.61 10.22 10.55 7.2M
2023-12-28 10.29 10.40 10.09 10.28 6.9M
2023-12-27 10.20 10.28 9.98 10.25 4.3M
2023-12-26 10.35 10.46 9.96 10.08 5.8M
2023-12-25 10.32 10.54 10.28 10.34 5.7M
2023-12-22 10.53 10.55 10.20 10.28 6.1M
2023-12-21 10.50 10.68 10.28 10.51 5.6M
2023-12-20 10.36 10.85 10.36 10.54 8.8M
2023-12-19 10.32 10.52 10.31 10.48 5.2M
2023-12-18 10.74 10.76 10.30 10.38 6.3M
2023-12-15 10.83 10.93 10.69 10.77 4.7M
2023-12-14 10.85 10.95 10.74 10.84 4.8M
2023-12-13 10.92 11.03 10.74 10.84 6.4M
2023-12-12 10.95 11.17 10.82 10.97 9.3M
2023-12-11 10.84 11.04 10.60 10.97 15.1M
2023-12-08 10.70 10.98 10.67 10.84 17.3M
2023-12-07 10.61 10.76 10.48 10.67 7.0M
2023-12-06 10.54 10.77 10.46 10.65 5.0M
2023-12-05 10.75 10.75 10.52 10.57 4.8M
2023-12-04 10.91 10.91 10.72 10.75 4.4M
2023-12-01 10.74 10.86 10.60 10.81 4.0M
2023-11-30 10.99 11.01 10.68 10.79 4.4M
2023-11-29 11.01 11.21 10.95 10.99 5.2M
2023-11-28 10.88 11.13 10.87 11.00 6.5M
2023-11-27 10.79 10.91 10.72 10.87 9.6M
2023-11-24 10.98 10.98 10.61 10.77 8.6M
2023-11-23 10.80 10.96 10.72 10.93 5.2M
2023-11-22 11.08 11.11 10.80 10.82 6.1M
2023-11-21 11.28 11.30 11.02 11.03 5.9M
2023-11-20 11.27 11.31 11.10 11.23 7.5M
2023-11-17 11.12 11.31 11.04 11.22 7.4M
2023-11-16 11.45 11.45 11.11 11.11 5.6M
2023-11-15 11.52 11.65 11.38 11.45 8.1M
2023-11-14 10.94 11.48 10.89 11.43 13.0M
2023-11-13 11.03 11.13 10.86 10.96 6.3M
2023-11-10 10.92 11.14 10.80 10.96 5.9M
2023-11-09 11.21 11.27 10.90 10.98 8.4M
2023-11-08 11.60 11.63 11.11 11.27 13.0M
2023-11-07 11.40 11.81 11.35 11.60 16.1M
2023-11-06 11.03 11.58 10.93 11.50 14.8M
2023-11-03 10.55 11.11 10.50 11.02 10.8M
2023-11-02 10.70 10.73 10.54 10.55 5.1M
2023-11-01 10.54 10.75 10.49 10.66 8.1M
2023-10-31 10.65 10.86 10.43 10.54 9.5M
2023-10-30 9.96 10.79 9.89 10.70 17.5M
2023-10-27 9.76 10.00 9.70 9.96 5.8M
2023-10-26 9.72 9.95 9.65 9.84 7.6M
2023-10-25 9.63 9.77 9.50 9.73 5.8M
2023-10-24 9.26 9.61 9.12 9.53 6.4M
2023-10-23 9.39 9.56 9.09 9.20 6.0M
2023-10-20 9.81 9.90 9.42 9.44 6.5M
2023-10-19 9.55 10.05 9.55 9.73 6.4M
2023-10-18 9.80 9.87 9.61 9.62 4.3M
2023-10-17 9.88 9.93 9.74 9.88 3.8M
2023-10-16 10.15 10.16 9.83 9.88 5.0M
2023-10-13 10.13 10.22 10.08 10.17 4.7M
2023-10-12 10.15 10.19 10.02 10.14 4.2M
2023-10-11 9.92 10.16 9.90 10.13 7.4M
2023-10-10 9.97 10.06 9.87 9.91 5.5M
2023-10-09 9.80 9.94 9.79 9.90 6.1M
2023-09-28 9.70 9.90 9.68 9.87 7.9M
2023-09-27 9.65 9.82 9.58 9.68 4.4M
2023-09-26 9.68 9.76 9.57 9.65 4.0M
2023-09-25 9.90 9.94 9.67 9.71 5.9M
2023-09-22 9.68 9.95 9.55 9.95 6.0M
2023-09-21 9.65 9.75 9.55 9.60 4.3M
2023-09-20 9.83 9.89 9.67 9.67 4.2M
2023-09-19 9.96 9.99 9.78 9.81 6.0M
2023-09-18 10.14 10.14 9.92 9.97 6.1M
2023-09-15 10.06 10.35 9.92 10.13 7.3M
2023-09-14 10.29 10.30 9.90 10.00 6.0M
2023-09-13 10.42 10.43 10.08 10.23 7.3M
2023-09-12 10.47 10.62 10.38 10.43 6.9M
2023-09-11 10.63 10.63 10.44 10.50 9.6M
2023-09-08 10.58 10.63 10.42 10.57 7.4M
2023-09-07 10.74 10.80 10.48 10.50 8.1M
2023-09-06 10.50 10.86 10.40 10.83 14.2M
2023-09-05 10.44 10.64 10.41 10.53 8.3M
2023-09-04 10.38 10.50 10.31 10.45 8.9M
2023-09-01 10.55 10.62 10.30 10.35 8.0M
2023-08-31 10.39 10.64 10.35 10.56 12.1M
2023-08-30 10.13 10.63 10.13 10.49 15.6M
2023-08-29 9.47 10.19 9.45 10.13 9.3M
2023-08-28 10.12 10.34 9.59 9.62 8.2M
2023-08-25 9.90 9.95 9.56 9.61 4.8M
2023-08-24 9.94 10.09 9.75 9.97 6.1M
2023-08-23 10.18 10.22 9.87 9.91 4.8M
2023-08-22 10.16 10.24 9.90 10.19 5.3M
2023-08-21 10.35 10.39 10.10 10.12 4.8M
2023-08-18 10.39 10.90 10.31 10.34 11.6M
2023-08-17 10.20 10.51 10.11 10.45 3.4M
2023-08-16 10.55 10.55 10.24 10.27 3.9M
2023-08-15 10.57 10.70 10.37 10.50 5.1M
2023-08-14 10.32 10.50 10.21 10.44 5.3M
2023-08-11 10.50 10.50 10.20 10.22 3.2M
2023-08-10 10.36 10.70 10.31 10.50 3.9M
2023-08-09 10.48 10.49 10.30 10.32 3.1M
2023-08-08 10.58 10.65 10.45 10.48 2.9M
2023-08-07 10.79 10.83 10.54 10.58 4.0M
2023-08-04 10.68 10.80 10.66 10.78 2.6M
2023-08-03 10.78 10.79 10.61 10.68 3.2M
2023-08-02 10.80 10.92 10.72 10.77 4.0M
2023-08-01 10.99 11.00 10.71 10.80 4.9M
2023-07-31 11.37 11.45 10.90 10.96 10.5M
2023-07-28 11.37 11.46 11.22 11.39 3.8M
2023-07-27 11.95 12.14 11.30 11.35 8.0M
2023-07-26 12.35 12.38 12.02 12.02 4.6M
2023-07-25 12.34 12.45 12.02 12.36 5.2M
2023-07-24 12.39 12.62 12.11 12.17 6.5M
2023-07-21 12.89 13.45 12.48 12.54 7.9M
2023-07-20 13.22 13.46 12.84 12.92 7.6M
2023-07-19 12.99 13.40 12.79 13.21 10.6M
2023-07-18 12.38 13.59 12.28 13.21 18.0M
2023-07-17 12.19 12.36 11.90 12.20 3.4M
2023-07-14 12.24 12.49 12.12 12.16 3.5M
2023-07-13 11.82 12.25 11.82 12.19 4.8M
2023-07-12 12.31 12.31 11.78 11.79 5.0M
2023-07-11 12.01 12.34 11.96 12.28 3.9M
2023-07-10 12.25 12.35 11.95 11.98 4.4M
2023-07-07 12.59 12.76 12.22 12.24 4.4M
2023-07-06 12.39 12.93 12.32 12.67 5.5M
2023-07-05 12.47 12.56 12.31 12.40 3.1M
2023-07-04 12.17 12.59 12.16 12.46 5.4M
2023-07-03 12.20 12.35 12.11 12.16 3.6M
2023-06-30 12.14 12.38 12.01 12.22 3.7M
2023-06-29 12.08 12.43 12.08 12.14 3.1M
2023-06-28 12.40 12.42 11.87 12.15 3.6M
2023-06-27 12.17 12.44 12.15 12.35 3.1M
2023-06-26 12.62 12.66 12.04 12.10 5.7M
2023-06-21 13.19 13.25 12.60 12.61 4.2M
2023-06-20 13.20 13.53 13.15 13.21 3.8M
2023-06-19 13.09 13.45 12.85 13.28 6.0M
2023-06-16 12.87 13.28 12.70 13.18 4.7M
2023-06-15 13.16 13.22 12.89 12.92 4.4M
2023-06-14 12.86 13.21 12.71 13.16 5.4M
2023-06-13 12.89 12.96 12.46 12.89 5.9M
2023-06-12 12.93 13.10 12.80 12.94 4.3M
2023-06-09 12.30 12.98 12.25 12.90 6.5M
2023-06-08 12.66 12.73 12.24 12.30 4.8M
2023-06-07 12.45 12.83 12.33 12.74 5.8M
2023-06-06 13.10 13.18 12.28 12.32 10.7M
2023-06-05 13.40 13.78 13.10 13.25 7.7M
2023-06-02 13.45 13.61 13.31 13.38 5.2M
2023-06-01 13.35 13.75 13.19 13.38 7.1M
2023-05-31 13.60 13.60 13.19 13.44 5.7M
2023-05-30 13.52 13.60 13.19 13.56 6.0M
2023-05-29 13.88 13.93 13.44 13.52 4.4M
2023-05-26 13.65 13.98 13.46 13.60 5.3M
2023-05-25 13.52 13.81 13.16 13.64 7.5M
2023-05-24 13.38 13.92 13.28 13.65 6.0M
2023-05-23 14.00 14.19 13.44 13.51 10.7M
2023-05-22 14.04 14.54 13.59 14.20 14.5M
2023-05-19 13.34 14.46 13.34 13.85 17.4M
2023-05-18 13.31 13.73 13.21 13.43 18.9M
2023-05-17 12.20 14.64 12.12 13.63 33.1M
2023-05-16 11.83 12.58 11.76 12.20 14.5M
2023-05-15 11.41 11.76 11.35 11.64 6.1M
2023-05-12 11.40 11.67 11.29 11.36 5.7M
2023-05-11 11.36 11.47 11.25 11.33 3.1M
2023-05-10 11.22 11.36 11.13 11.27 3.6M
2023-05-09 11.53 11.55 11.16 11.24 5.1M
2023-05-08 11.65 11.66 11.42 11.45 3.8M
2023-05-05 11.81 11.93 11.35 11.55 6.2M
2023-05-04 12.32 12.37 11.75 11.80 7.8M
2023-04-28 12.29 12.47 12.18 12.40 5.1M
2023-04-27 11.90 12.42 11.85 12.17 6.6M
2023-04-26 12.50 12.65 11.96 11.99 8.0M
2023-04-25 13.18 13.25 12.42 12.60 8.8M
2023-04-24 13.34 13.64 13.00 13.18 8.4M
2023-04-21 14.51 14.51 13.26 13.36 16.2M
2023-04-20 14.32 14.79 14.26 14.57 9.7M
2023-04-19 14.33 14.77 14.25 14.40 9.5M
2023-04-18 14.60 14.77 14.05 14.36 11.6M
2023-04-17 15.18 15.27 14.58 14.69 14.9M
2023-04-14 14.74 15.30 14.21 15.16 20.7M
2023-04-13 15.45 15.60 14.51 14.56 17.5M
2023-04-12 14.76 15.64 14.50 15.64 17.1M
2023-04-11 14.67 15.19 14.35 14.86 14.8M
2023-04-10 14.88 16.15 14.58 14.66 25.4M
2023-04-07 14.18 14.91 13.96 14.63 20.4M
2023-04-06 13.56 14.23 13.52 13.89 16.8M
2023-04-04 13.83 14.55 13.72 13.73 19.5M
2023-04-03 13.78 13.98 13.61 13.95 17.5M
2023-03-31 12.68 13.86 12.49 13.65 24.5M
2023-03-30 12.45 12.75 12.40 12.68 10.1M
2023-03-29 12.37 12.67 12.22 12.42 8.1M
2023-03-28 12.53 12.62 12.28 12.28 7.0M
2023-03-27 12.82 12.93 12.35 12.56 10.1M
2023-03-24 13.10 13.25 12.71 12.87 13.0M
2023-03-23 12.50 12.86 12.48 12.84 12.8M
2023-03-22 12.46 12.59 12.33 12.59 8.3M
2023-03-21 12.50 12.51 12.28 12.45 6.7M
2023-03-20 12.33 12.52 12.15 12.51 11.0M
2023-03-17 12.49 12.62 12.30 12.35 11.1M
2023-03-16 12.65 12.88 12.29 12.40 10.9M
2023-03-15 12.43 12.92 12.35 12.64 18.1M
2023-03-14 12.19 12.44 11.90 12.42 12.3M
2023-03-13 12.25 12.33 11.98 12.22 6.2M
2023-03-10 12.19 12.44 12.05 12.25 10.7M
2023-03-09 11.86 12.30 11.84 12.21 10.4M
2023-03-08 11.64 11.99 11.60 11.88 6.8M
2023-03-07 12.11 12.18 11.56 11.56 6.9M
2023-03-06 12.15 12.25 11.93 12.12 6.5M
2023-03-03 12.30 12.47 11.92 12.13 7.6M
2023-03-02 12.01 12.26 11.90 11.99 6.3M
2023-03-01 11.63 12.25 11.52 12.04 11.1M
2023-02-28 11.50 11.77 11.41 11.55 4.5M
2023-02-27 11.66 11.72 11.34 11.38 5.6M
2023-02-24 11.75 11.94 11.62 11.77 6.9M
2023-02-23 11.66 11.84 11.52 11.68 4.8M
2023-02-22 11.56 11.69 11.47 11.62 3.4M
2023-02-21 11.65 11.76 11.48 11.64 4.8M
2023-02-20 11.60 11.72 11.35 11.71 8.0M
2023-02-17 11.90 12.05 11.55 11.60 5.9M
2023-02-16 12.43 12.47 11.75 11.89 10.2M
2023-02-15 12.30 12.50 12.26 12.43 7.7M
2023-02-14 12.34 12.66 12.19 12.31 10.4M
2023-02-13 12.28 12.40 12.08 12.22 7.4M
2023-02-10 12.12 12.73 12.06 12.25 15.6M
2023-02-09 11.44 12.05 11.41 12.05 14.5M
2023-02-08 11.70 11.91 11.45 11.49 5.5M
2023-02-07 11.62 11.71 11.54 11.68 3.5M
2023-02-06 11.68 11.85 11.53 11.65 4.6M
2023-02-03 11.65 11.81 11.50 11.75 5.8M
2023-02-02 11.63 11.85 11.60 11.64 6.7M
2023-02-01 11.42 11.69 11.40 11.61 5.5M
2023-01-31 11.60 11.61 11.35 11.42 4.7M
2023-01-30 11.80 11.80 11.57 11.60 5.4M
2023-01-20 11.78 11.81 11.50 11.63 8.4M
2023-01-19 11.30 12.12 11.30 11.84 14.4M
2023-01-18 11.14 11.27 11.04 11.22 4.7M
2023-01-17 10.90 11.35 10.85 11.15 9.5M
2023-01-16 10.62 10.99 10.56 10.85 5.5M
2023-01-13 10.66 10.68 10.50 10.62 2.5M
2023-01-12 10.62 10.70 10.56 10.61 2.3M
2023-01-11 10.90 11.05 10.58 10.62 5.7M
2023-01-10 10.81 11.02 10.75 10.86 5.0M
2023-01-09 10.73 10.98 10.71 10.76 3.3M
2023-01-06 10.76 10.93 10.68 10.73 3.8M
2023-01-05 10.80 10.83 10.64 10.76 3.2M
2023-01-04 10.86 11.10 10.66 10.75 5.4M
2023-01-03 10.49 10.85 10.40 10.81 5.4M