Wuxi Honghui New Materials Technology Co Ltd (002802)

002802
🏛️ 중국 →
12.72
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 12.73 12.93 12.60 12.81 3.0M
2023-12-28 12.43 12.92 12.29 12.82 3.3M
2023-12-27 12.23 12.48 12.20 12.46 1.4M
2023-12-26 12.35 12.39 12.20 12.24 2.3M
2023-12-25 12.55 12.61 12.33 12.39 2.7M
2023-12-22 12.82 12.82 12.53 12.60 2.1M
2023-12-21 12.62 12.84 12.36 12.79 2.3M
2023-12-20 12.64 12.78 12.58 12.59 1.4M
2023-12-19 12.60 12.68 12.44 12.64 1.5M
2023-12-18 12.70 12.88 12.55 12.60 3.1M
2023-12-15 12.88 12.97 12.55 12.63 2.5M
2023-12-14 12.74 13.02 12.72 12.88 3.3M
2023-12-13 12.90 12.91 12.70 12.73 2.9M
2023-12-12 12.79 13.03 12.74 12.97 4.7M
2023-12-11 12.40 12.89 12.22 12.82 3.5M
2023-12-08 12.62 12.67 12.28 12.40 2.8M
2023-12-07 12.75 12.87 12.46 12.66 4.3M
2023-12-06 12.59 13.03 12.59 12.78 2.9M
2023-12-05 12.68 12.85 12.63 12.74 3.4M
2023-12-04 12.69 12.88 12.58 12.70 3.0M
2023-12-01 13.07 13.07 12.59 12.66 5.8M
2023-11-30 12.92 13.17 12.82 12.98 5.6M
2023-11-29 12.45 13.23 12.32 12.91 7.0M
2023-11-28 11.95 12.53 11.93 12.46 7.8M
2023-11-27 11.68 12.29 11.68 11.90 10.1M
2023-11-24 12.02 12.43 11.68 11.71 14.0M
2023-11-23 12.01 12.01 12.01 12.01 2.7M
2023-11-22 13.63 13.64 13.31 13.34 3.7M
2023-11-21 13.72 14.09 13.63 13.63 5.1M
2023-11-20 13.54 13.85 13.21 13.72 5.5M
2023-11-17 13.60 13.73 13.33 13.51 4.5M
2023-11-16 13.52 14.11 13.24 13.59 7.1M
2023-11-15 13.31 14.21 13.30 13.56 5.9M
2023-11-14 13.58 13.60 13.15 13.25 4.1M
2023-11-13 13.25 13.93 13.20 13.57 6.8M
2023-11-10 13.15 13.58 12.96 13.25 5.0M
2023-11-09 13.29 13.44 13.00 13.12 3.8M
2023-11-08 13.37 13.44 13.01 13.19 5.9M
2023-11-07 12.75 13.70 12.55 13.32 7.3M
2023-11-06 12.70 12.95 12.63 12.79 2.7M
2023-11-03 12.62 12.85 12.62 12.70 2.8M
2023-11-02 12.80 12.97 12.50 12.57 3.0M
2023-11-01 12.99 13.13 12.78 12.90 3.2M
2023-10-31 12.90 13.19 12.78 12.89 2.6M
2023-10-30 12.70 13.10 12.69 12.99 3.8M
2023-10-27 12.59 13.03 12.52 12.87 3.0M
2023-10-26 12.94 13.09 12.60 12.68 4.1M
2023-10-25 12.38 13.30 12.31 13.01 6.8M
2023-10-24 12.24 12.38 12.00 12.29 3.0M
2023-10-23 12.40 12.52 12.05 12.12 2.5M
2023-10-20 12.52 12.74 12.44 12.63 1.4M
2023-10-19 12.60 12.88 12.49 12.70 2.1M
2023-10-18 12.85 12.88 12.40 12.80 3.9M
2023-10-17 12.96 12.97 12.64 12.89 2.7M
2023-10-16 13.25 13.35 12.72 12.93 4.1M
2023-10-13 13.47 13.59 13.00 13.25 3.9M
2023-10-12 12.99 13.54 12.91 13.36 6.6M
2023-10-11 13.13 13.14 12.78 12.90 5.7M
2023-10-10 12.65 13.58 12.46 13.29 11.5M
2023-10-09 12.36 12.60 12.25 12.60 3.4M
2023-09-28 12.20 12.39 12.15 12.36 2.8M
2023-09-27 12.18 12.21 11.99 12.15 2.1M
2023-09-26 12.01 12.34 11.85 12.18 3.4M
2023-09-25 11.96 12.15 11.86 12.02 2.0M
2023-09-22 11.70 11.98 11.60 11.97 2.3M
2023-09-21 11.82 11.85 11.68 11.75 1.7M
2023-09-20 11.80 11.98 11.70 11.70 1.4M
2023-09-19 11.96 11.96 11.75 11.86 1.6M
2023-09-18 11.80 11.99 11.67 11.96 2.4M
2023-09-15 11.85 11.99 11.67 11.83 2.2M
2023-09-14 11.80 11.81 11.63 11.75 1.9M
2023-09-13 11.67 11.86 11.62 11.81 2.7M
2023-09-12 11.90 11.90 11.60 11.69 2.2M
2023-09-11 11.50 11.86 11.49 11.85 4.5M
2023-09-08 11.65 11.79 11.42 11.53 3.7M
2023-09-07 11.87 11.95 11.62 11.73 3.0M
2023-09-06 11.70 11.90 11.66 11.87 3.3M
2023-09-05 11.88 11.94 11.72 11.77 4.5M
2023-09-04 12.14 12.23 11.85 11.93 5.7M
2023-09-01 12.27 12.50 11.92 12.03 8.1M
2023-08-31 12.16 12.91 11.81 12.46 12.4M
2023-08-30 12.04 12.98 11.98 12.29 12.9M
2023-08-29 12.01 12.52 11.56 12.33 16.4M
2023-08-28 14.50 14.50 12.27 12.30 21.4M
2023-08-25 12.70 13.18 12.61 13.18 4.1M
2023-08-24 11.96 11.98 11.79 11.98 4.3M
2023-08-23 11.08 11.08 10.85 10.89 1.0M
2023-08-22 11.26 11.45 10.90 11.12 1.7M
2023-08-21 11.19 11.62 11.17 11.26 2.1M
2023-08-18 11.10 11.35 11.07 11.18 1.3M
2023-08-17 10.95 11.13 10.78 11.12 0.9M
2023-08-16 10.98 11.07 10.89 10.99 0.8M
2023-08-15 11.00 11.07 10.91 10.98 1.0M
2023-08-14 11.08 11.08 10.85 11.00 1.2M
2023-08-11 11.21 11.27 11.01 11.20 1.1M
2023-08-10 11.25 11.30 11.13 11.22 0.8M
2023-08-09 11.28 11.28 11.12 11.19 0.8M
2023-08-08 11.30 11.31 11.09 11.25 1.1M
2023-08-07 11.38 11.66 11.12 11.31 1.7M
2023-08-04 11.43 11.50 11.23 11.31 1.5M
2023-08-03 11.63 11.63 11.32 11.49 1.1M
2023-08-02 11.45 11.67 11.42 11.60 1.6M
2023-08-01 11.44 11.54 11.37 11.50 1.3M
2023-07-31 11.50 11.52 11.34 11.41 1.7M
2023-07-28 11.52 11.57 11.33 11.48 1.5M
2023-07-27 11.53 11.61 11.46 11.54 1.1M
2023-07-26 11.51 11.55 11.38 11.54 1.4M
2023-07-25 11.29 11.43 11.27 11.41 1.6M
2023-07-24 11.46 11.46 11.19 11.28 1.9M
2023-07-21 11.52 11.60 11.33 11.47 3.0M
2023-07-20 11.52 11.64 11.47 11.60 1.5M
2023-07-19 11.48 11.57 11.40 11.54 1.1M
2023-07-18 11.34 11.50 11.25 11.50 1.4M
2023-07-17 11.22 11.33 11.19 11.33 0.9M
2023-07-14 11.31 11.36 11.20 11.32 0.9M
2023-07-13 11.15 11.34 11.15 11.32 1.4M
2023-07-12 11.21 11.24 11.12 11.22 0.8M
2023-07-11 11.16 11.22 11.07 11.20 0.9M
2023-07-10 11.19 11.36 11.05 11.15 1.0M
2023-07-07 11.09 11.25 11.01 11.18 0.9M
2023-07-06 11.08 11.10 10.88 11.10 0.9M
2023-07-05 11.11 11.19 10.98 11.06 1.2M
2023-07-04 11.12 11.16 10.98 11.16 1.3M
2023-07-03 11.06 11.33 10.96 11.16 2.8M
2023-06-30 10.70 11.06 10.70 11.06 2.4M
2023-06-29 10.68 10.77 10.64 10.70 1.0M
2023-06-28 10.54 10.71 10.41 10.69 1.3M
2023-06-27 10.19 10.56 10.16 10.54 1.7M
2023-06-26 10.21 10.44 10.08 10.17 2.2M
2023-06-21 10.31 10.39 10.20 10.26 1.0M
2023-06-20 10.50 10.52 10.26 10.31 1.2M
2023-06-19 10.62 10.78 10.48 10.48 1.2M
2023-06-16 10.61 10.79 10.61 10.62 1.0M
2023-06-15 10.66 10.69 10.57 10.65 0.9M
2023-06-14 10.72 10.72 10.54 10.66 0.9M
2023-06-13 10.68 10.74 10.60 10.68 0.8M
2023-06-12 10.58 10.71 10.44 10.68 1.1M
2023-06-09 10.61 10.65 10.52 10.61 0.9M
2023-06-08 10.59 10.79 10.54 10.57 0.8M
2023-06-07 10.56 10.65 10.47 10.58 1.0M
2023-06-06 10.78 10.78 10.53 10.53 1.1M
2023-06-05 10.74 10.83 10.68 10.76 1.0M
2023-06-02 10.59 10.75 10.59 10.73 1.2M
2023-06-01 10.51 10.75 10.43 10.59 1.2M
2023-05-31 10.60 10.72 10.47 10.49 1.2M
2023-05-30 10.61 10.66 10.51 10.63 0.8M
2023-05-29 10.66 10.72 10.56 10.61 1.1M
2023-05-26 10.48 10.72 10.44 10.67 1.2M
2023-05-25 10.55 10.66 10.39 10.56 1.0M
2023-05-24 10.49 10.60 10.47 10.56 0.7M
2023-05-23 10.51 10.63 10.50 10.55 1.1M
2023-05-22 10.62 10.63 10.45 10.51 1.1M
2023-05-19 10.44 10.57 10.44 10.56 1.2M
2023-05-18 10.47 10.51 10.36 10.44 0.9M
2023-05-17 10.30 10.50 10.28 10.46 1.2M
2023-05-16 10.28 10.35 10.17 10.33 1.3M
2023-05-15 10.12 10.29 9.96 10.28 1.9M
2023-05-12 10.22 10.22 9.93 10.03 2.7M
2023-05-11 11.06 11.09 10.48 10.69 4.3M
2023-05-10 10.56 10.83 10.50 10.82 1.5M
2023-05-09 10.81 10.81 10.54 10.56 1.4M
2023-05-08 10.76 10.90 10.72 10.79 1.3M
2023-05-05 10.84 10.93 10.65 10.75 2.1M
2023-05-04 10.62 10.82 10.48 10.72 1.5M
2023-04-28 10.51 10.76 10.50 10.72 2.1M
2023-04-27 10.44 10.68 10.42 10.54 1.5M
2023-04-26 10.25 10.51 10.15 10.47 1.7M
2023-04-25 10.55 10.57 10.09 10.23 2.4M
2023-04-24 10.67 10.68 10.37 10.49 2.0M
2023-04-21 11.01 11.05 10.59 10.67 2.2M
2023-04-20 11.02 11.04 10.85 11.01 1.3M
2023-04-19 11.12 11.18 10.98 11.02 1.5M
2023-04-18 11.22 11.23 11.12 11.15 1.2M
2023-04-17 11.19 11.24 11.12 11.20 1.5M
2023-04-14 11.20 11.25 11.12 11.20 1.3M
2023-04-13 11.14 11.27 11.09 11.15 1.2M
2023-04-12 11.20 11.27 11.12 11.16 1.5M
2023-04-11 11.20 11.25 11.04 11.17 1.9M
2023-04-10 11.35 11.54 11.18 11.18 3.7M
2023-04-07 11.05 11.26 10.98 11.21 1.3M
2023-04-06 11.19 11.19 10.92 11.02 2.2M
2023-04-04 11.59 11.59 11.17 11.21 2.1M
2023-04-03 11.59 11.60 11.45 11.52 1.5M
2023-03-31 11.55 11.67 11.45 11.60 1.2M
2023-03-30 11.61 11.66 11.43 11.53 1.2M
2023-03-29 11.82 11.82 11.56 11.60 1.8M
2023-03-28 11.81 12.04 11.69 11.77 2.3M
2023-03-27 11.86 11.92 11.74 11.83 1.2M
2023-03-24 11.82 11.95 11.72 11.80 1.3M
2023-03-23 11.85 11.92 11.67 11.75 1.3M
2023-03-22 11.72 11.87 11.72 11.85 1.0M
2023-03-21 11.59 11.75 11.48 11.72 1.2M
2023-03-20 11.51 11.73 11.42 11.59 1.9M
2023-03-17 11.39 11.54 11.38 11.45 1.0M
2023-03-16 11.53 11.59 11.29 11.33 1.2M
2023-03-15 11.46 11.59 11.45 11.52 1.1M
2023-03-14 11.59 11.59 11.26 11.37 1.2M
2023-03-13 11.72 11.72 11.42 11.58 1.3M
2023-03-10 11.85 11.89 11.58 11.66 1.2M
2023-03-09 11.74 11.87 11.62 11.82 1.2M
2023-03-08 11.65 11.76 11.56 11.72 2.2M
2023-03-07 12.04 12.04 11.65 11.65 1.6M
2023-03-06 11.99 12.09 11.84 11.97 1.7M
2023-03-03 12.08 12.13 11.92 11.99 1.1M
2023-03-02 12.22 12.37 12.02 12.03 1.6M
2023-03-01 12.08 12.22 12.06 12.17 1.0M
2023-02-28 12.09 12.22 11.86 12.13 1.7M
2023-02-27 12.12 12.19 11.91 11.96 1.0M
2023-02-24 12.14 12.19 11.99 12.13 1.1M
2023-02-23 12.13 12.26 11.96 12.08 1.7M
2023-02-22 12.17 12.17 12.04 12.13 1.0M
2023-02-21 12.22 12.32 12.01 12.17 2.1M
2023-02-20 12.16 12.24 11.95 12.22 1.4M
2023-02-17 11.99 12.38 11.99 12.14 2.5M
2023-02-16 12.50 12.50 11.85 12.00 1.8M
2023-02-15 12.58 12.60 12.35 12.41 1.7M
2023-02-14 12.49 12.61 12.35 12.52 1.9M
2023-02-13 12.21 12.50 12.17 12.39 2.1M
2023-02-10 12.31 12.33 12.09 12.17 1.6M
2023-02-09 12.14 12.36 12.02 12.25 2.1M
2023-02-08 12.01 12.22 11.99 12.14 1.5M
2023-02-07 12.00 12.09 11.82 12.05 1.5M
2023-02-06 12.05 12.11 11.82 11.92 1.6M
2023-02-03 12.08 12.22 11.92 12.12 1.5M
2023-02-02 12.20 12.33 12.06 12.09 1.8M
2023-02-01 12.15 12.25 11.82 12.14 2.2M
2023-01-31 11.89 12.10 11.81 12.07 2.1M
2023-01-30 11.69 12.02 11.61 11.96 2.8M
2023-01-20 11.36 11.74 11.36 11.46 1.5M
2023-01-19 11.19 11.39 11.14 11.36 1.6M
2023-01-18 11.13 11.32 11.10 11.21 1.2M
2023-01-17 11.25 11.27 11.12 11.16 0.9M
2023-01-16 11.22 11.26 11.04 11.20 1.0M
2023-01-13 11.22 11.22 10.97 11.08 1.0M
2023-01-12 10.97 11.23 10.97 11.09 1.2M
2023-01-11 11.32 11.39 11.06 11.11 1.1M
2023-01-10 11.45 11.58 11.35 11.36 1.0M
2023-01-09 11.53 11.66 11.45 11.51 1.2M
2023-01-06 11.65 11.72 11.42 11.52 1.8M
2023-01-05 11.74 11.88 11.50 11.65 1.9M
2023-01-04 11.73 11.98 11.56 11.75 3.0M
2023-01-03 11.15 11.58 11.04 11.47 2.1M