XiaMen HongXin Electron-tech Co Ltd (300657)

300657
🏛️ 중국 →
32.51
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
2022-12-30 10.68 11.12 10.64 10.99 5.1M
2022-12-29 10.78 11.10 10.48 10.73 7.8M
2022-12-28 11.03 11.16 10.84 10.91 2.5M
2022-12-27 11.33 11.47 11.04 11.16 3.3M
2022-12-26 10.78 11.39 10.78 11.37 6.0M
2022-12-23 10.63 10.99 10.63 10.78 2.9M
2022-12-22 11.14 11.14 10.67 10.70 3.3M
2022-12-21 11.06 11.20 10.88 11.03 3.4M
2022-12-20 11.22 11.45 11.01 11.14 4.4M
2022-12-19 11.48 11.69 11.24 11.28 3.6M
2022-12-16 11.59 11.70 11.33 11.50 4.7M
2022-12-15 11.59 11.90 11.50 11.70 4.3M
2022-12-14 11.80 12.00 11.54 11.62 6.7M
2022-12-13 11.69 11.71 11.45 11.53 4.1M
2022-12-12 11.60 11.82 11.40 11.69 5.1M
2022-12-09 11.60 11.85 11.36 11.60 5.7M
2022-12-08 11.90 12.15 11.53 11.57 8.2M
2022-12-07 11.56 12.20 11.54 11.98 13.2M
2022-12-06 11.07 12.08 11.07 11.67 17.0M
2022-12-05 11.24 11.33 11.04 11.12 4.6M
2022-12-02 11.16 11.29 11.06 11.22 3.1M
2022-12-01 11.26 11.41 11.13 11.14 4.2M
2022-11-30 11.20 11.28 11.05 11.12 3.0M
2022-11-29 11.03 11.24 10.94 11.21 3.8M
2022-11-28 10.91 11.01 10.75 10.97 3.6M
2022-11-25 11.27 11.31 11.05 11.14 3.6M
2022-11-24 11.35 11.48 11.20 11.27 3.8M
2022-11-23 11.58 11.62 11.10 11.35 8.1M
2022-11-22 11.93 11.93 11.56 11.61 4.6M
2022-11-21 11.75 11.88 11.62 11.85 4.0M
2022-11-18 11.88 12.13 11.72 11.75 5.4M
2022-11-17 11.83 11.97 11.57 11.97 6.8M
2022-11-16 12.13 12.24 11.82 11.90 7.2M
2022-11-15 11.90 12.26 11.78 12.17 13.1M
2022-11-14 11.71 11.88 11.62 11.66 5.8M
2022-11-11 12.03 12.22 11.70 11.79 8.1M
2022-11-10 11.81 12.17 11.66 11.78 8.7M
2022-11-09 11.80 11.97 11.71 11.87 5.5M
2022-11-08 12.06 12.06 11.69 11.86 8.0M
2022-11-07 12.35 12.35 11.92 12.09 14.2M
2022-11-04 11.78 12.49 11.55 12.47 14.5M
2022-11-03 12.02 12.11 11.50 11.77 16.1M
2022-11-02 10.80 12.76 10.71 12.15 23.7M
2022-11-01 10.47 10.79 10.36 10.65 7.2M
2022-10-31 10.04 10.64 9.98 10.39 8.7M
2022-10-28 10.39 10.47 9.94 10.05 8.4M
2022-10-27 10.55 10.79 10.25 10.39 10.1M
2022-10-26 10.76 11.03 10.52 10.71 10.2M
2022-10-25 10.80 10.97 10.51 10.66 6.9M
2022-10-24 11.10 11.29 10.80 10.80 8.7M
2022-10-21 11.12 11.12 10.74 10.93 4.8M
2022-10-20 11.05 11.33 10.72 11.02 7.1M
2022-10-19 11.20 11.28 11.05 11.07 4.5M
2022-10-18 11.28 11.28 10.96 11.15 6.1M
2022-10-17 11.09 11.38 10.99 11.15 5.3M
2022-10-14 10.97 11.14 10.95 11.06 5.3M
2022-10-13 11.17 11.26 10.90 10.97 6.0M
2022-10-12 10.57 11.05 10.44 11.02 4.9M
2022-10-11 10.74 10.74 10.41 10.48 3.4M
2022-10-10 11.01 11.12 10.49 10.56 4.2M
2022-09-30 11.23 11.34 11.00 11.00 3.6M
2022-09-29 11.45 11.59 11.14 11.23 2.4M
2022-09-28 11.99 11.99 11.30 11.30 3.6M
2022-09-27 11.72 11.88 11.55 11.85 2.9M
2022-09-26 11.65 11.84 11.42 11.58 3.5M
2022-09-23 12.00 12.05 11.56 11.65 4.0M
2022-09-22 12.00 12.14 11.90 11.96 4.1M
2022-09-21 12.08 12.15 11.69 12.04 4.9M
2022-09-20 11.96 12.30 11.96 12.03 4.7M
2022-09-19 12.11 12.38 11.89 12.02 4.5M
2022-09-16 12.31 12.49 12.07 12.16 5.5M
2022-09-15 13.13 13.15 12.28 12.39 7.2M
2022-09-14 13.00 13.30 12.84 13.13 5.6M
2022-09-13 13.20 13.70 13.06 13.14 5.2M
2022-09-09 13.25 13.30 12.75 13.22 6.0M
2022-09-08 13.40 14.07 13.19 13.21 8.7M
2022-09-07 13.13 13.50 13.13 13.45 6.4M
2022-09-06 13.37 13.37 12.99 13.18 4.7M
2022-09-05 13.38 13.48 13.03 13.28 4.0M
2022-09-02 13.09 13.46 13.01 13.32 5.3M
2022-09-01 13.28 13.36 12.89 12.97 8.5M
2022-08-31 14.14 14.29 13.11 13.26 10.1M
2022-08-30 14.46 14.78 14.11 14.19 6.4M
2022-08-29 13.92 14.59 13.75 14.36 5.4M
2022-08-26 14.43 14.43 13.93 14.05 5.8M
2022-08-25 14.48 14.50 13.72 14.25 10.8M
2022-08-24 15.18 15.30 14.23 14.27 10.2M
2022-08-23 15.25 15.56 15.04 15.16 6.8M
2022-08-22 14.95 15.69 14.80 15.19 11.7M
2022-08-19 15.78 15.98 15.07 15.14 10.8M
2022-08-18 15.70 15.93 15.61 15.78 5.4M
2022-08-17 15.79 16.11 15.52 15.80 8.5M
2022-08-16 15.58 15.98 15.30 15.80 12.9M
2022-08-15 16.29 16.38 15.79 15.80 15.8M
2022-08-12 16.80 17.48 16.48 16.80 18.1M
2022-08-11 16.24 16.30 15.95 16.29 8.6M
2022-08-10 16.29 16.83 15.82 16.02 10.8M
2022-08-09 15.91 16.28 15.47 16.17 13.8M
2022-08-08 16.99 17.56 15.90 15.95 20.9M
2022-08-05 15.81 16.89 15.42 16.77 17.2M
2022-08-04 15.80 16.20 15.09 15.67 14.9M
2022-08-03 16.32 16.72 15.41 15.50 17.3M
2022-08-02 16.69 16.95 15.78 16.11 19.6M
2022-08-01 16.67 17.50 16.34 16.95 17.7M
2022-07-29 15.45 16.69 15.31 16.49 19.2M
2022-07-28 15.23 15.55 15.18 15.49 9.4M
2022-07-27 15.14 15.40 14.88 15.18 8.4M
2022-07-26 14.99 15.13 14.30 15.09 11.5M
2022-07-25 15.40 15.93 14.85 14.90 17.0M
2022-07-22 15.04 15.60 14.85 15.50 15.3M
2022-07-21 14.88 15.36 14.70 15.02 10.5M
2022-07-20 14.64 15.20 14.55 14.86 12.0M
2022-07-19 14.88 14.99 14.38 14.67 16.1M
2022-07-18 13.13 14.76 13.07 14.65 28.8M
2022-07-15 12.87 13.11 12.60 12.75 7.5M
2022-07-14 12.38 13.02 12.21 12.87 10.3M
2022-07-13 12.53 12.68 12.30 12.51 8.5M
2022-07-12 13.33 13.33 12.42 12.48 13.4M
2022-07-11 13.26 13.64 13.00 13.20 13.1M
2022-07-08 13.09 13.50 13.02 13.20 16.6M
2022-07-07 11.66 13.33 11.56 13.12 26.6M
2022-07-06 11.22 11.85 11.14 11.64 11.9M
2022-07-05 11.28 11.46 11.01 11.28 9.2M
2022-07-04 11.29 11.40 11.01 11.30 8.6M
2022-07-01 11.61 11.69 11.36 11.38 7.0M
2022-06-30 11.52 11.75 11.35 11.62 10.4M
2022-06-29 11.81 12.01 11.36 11.37 14.9M
2022-06-28 11.41 11.98 11.20 11.81 18.6M
2022-06-27 11.35 11.69 11.11 11.43 22.3M
2022-06-24 10.67 12.00 10.62 11.36 32.0M
2022-06-23 10.03 10.63 9.93 10.34 17.9M
2022-06-22 10.82 10.88 10.05 10.10 23.2M
2022-06-21 9.84 11.26 9.74 10.91 24.3M
2022-06-20 9.86 10.30 9.70 9.79 8.0M
2022-06-17 9.46 9.77 9.30 9.70 8.0M
2022-06-16 9.34 9.64 9.17 9.46 6.7M
2022-06-15 9.39 9.56 9.23 9.24 4.6M
2022-06-14 9.35 9.38 9.06 9.35 5.2M
2022-06-13 9.31 9.55 9.28 9.45 6.3M
2022-06-10 9.02 9.43 9.02 9.35 4.2M
2022-06-09 9.54 9.54 9.06 9.11 5.2M
2022-06-08 9.74 9.77 9.29 9.55 5.5M
2022-06-07 9.90 9.91 9.59 9.65 4.3M
2022-06-06 9.53 9.94 9.52 9.87 7.5M
2022-06-02 9.25 9.50 9.25 9.46 4.9M
2022-06-01 9.44 9.52 9.25 9.31 5.1M
2022-05-31 8.92 9.50 8.72 9.45 8.9M
2022-05-30 9.02 9.02 8.77 8.89 3.2M
2022-05-27 9.15 9.23 8.88 8.90 3.8M
2022-05-26 9.00 9.12 8.81 9.06 4.2M
2022-05-25 8.82 9.02 8.72 8.97 4.3M
2022-05-24 9.26 9.45 8.76 8.79 5.5M
2022-05-23 9.15 9.30 9.06 9.25 3.7M
2022-05-20 8.97 9.10 8.86 9.05 4.0M
2022-05-19 8.68 8.93 8.64 8.93 3.5M
2022-05-18 8.71 8.95 8.61 8.84 4.6M
2022-05-17 8.59 8.72 8.50 8.71 3.4M
2022-05-16 8.82 8.93 8.54 8.60 4.2M
2022-05-13 8.71 8.73 8.55 8.71 3.3M
2022-05-12 8.72 8.82 8.50 8.65 4.5M
2022-05-11 8.48 9.10 8.46 8.65 7.2M
2022-05-10 8.30 8.53 8.25 8.43 3.7M
2022-05-09 8.28 8.51 8.23 8.32 3.6M
2022-05-06 8.15 8.37 8.00 8.31 4.0M
2022-05-05 8.18 8.48 8.15 8.29 5.4M
2022-04-29 7.83 8.32 7.60 8.22 9.8M
2022-04-28 7.53 7.68 7.31 7.43 4.6M
2022-04-27 7.30 7.67 7.08 7.66 8.2M
2022-04-26 7.72 7.97 7.31 7.38 6.3M
2022-04-25 8.65 8.65 7.75 7.77 6.9M
2022-04-22 8.95 9.04 8.70 8.76 4.4M
2022-04-21 9.30 9.38 8.89 8.92 4.9M
2022-04-20 9.25 9.60 9.22 9.30 5.5M
2022-04-19 9.10 9.55 9.02 9.26 6.3M
2022-04-18 9.98 9.98 9.40 9.45 8.2M
2022-04-15 9.41 9.44 9.20 9.38 2.6M
2022-04-14 9.27 9.49 9.27 9.42 3.3M
2022-04-13 9.60 9.60 9.25 9.26 4.5M
2022-04-12 9.31 9.61 9.28 9.60 4.5M
2022-04-11 9.94 9.96 9.34 9.42 5.0M
2022-04-08 10.27 10.39 9.82 9.91 4.3M
2022-04-07 10.54 10.58 10.13 10.15 4.1M
2022-04-06 10.68 10.80 10.50 10.58 4.1M
2022-04-01 10.80 10.82 10.60 10.74 2.8M
2022-03-31 11.00 11.05 10.78 10.84 2.6M
2022-03-30 10.69 11.01 10.63 11.01 3.4M
2022-03-29 11.12 11.12 10.57 10.61 4.3M
2022-03-28 11.02 11.19 10.74 11.01 3.3M
2022-03-25 11.24 11.31 11.05 11.09 2.8M
2022-03-24 11.26 11.38 11.02 11.14 4.0M
2022-03-23 11.43 11.73 11.25 11.40 3.9M
2022-03-22 11.49 11.61 11.26 11.43 4.0M
2022-03-21 11.51 11.60 11.25 11.49 3.8M
2022-03-18 11.46 11.50 11.25 11.41 3.3M
2022-03-17 11.22 11.78 11.16 11.45 6.4M
2022-03-16 10.94 11.12 10.40 11.07 7.2M
2022-03-15 11.39 11.49 10.66 10.66 5.0M
2022-03-14 11.88 12.02 11.44 11.46 4.6M
2022-03-11 11.87 12.09 11.51 12.03 4.3M
2022-03-10 11.86 12.10 11.78 11.88 5.5M
2022-03-09 11.83 12.01 11.05 11.63 7.2M
2022-03-08 12.13 12.35 11.60 11.79 7.5M
2022-03-07 12.57 12.68 12.08 12.20 6.8M
2022-03-04 13.03 13.16 12.60 12.68 6.5M
2022-03-03 13.44 13.45 13.10 13.14 4.1M
2022-03-02 13.39 13.39 13.06 13.31 2.7M
2022-03-01 13.45 13.52 13.23 13.39 3.5M
2022-02-28 13.26 13.38 13.00 13.23 3.8M
2022-02-25 13.28 13.63 13.16 13.26 6.6M
2022-02-24 13.70 13.76 12.99 13.17 7.3M
2022-02-23 13.39 13.79 13.30 13.71 6.0M
2022-02-22 13.41 13.42 13.19 13.40 4.2M
2022-02-21 13.45 13.65 13.39 13.50 3.2M
2022-02-18 13.47 13.58 13.30 13.44 3.4M
2022-02-17 13.54 13.62 13.35 13.55 4.2M
2022-02-16 13.10 13.66 13.10 13.54 5.4M
2022-02-15 13.11 13.25 12.88 13.06 4.0M
2022-02-14 13.20 13.29 12.93 13.08 4.6M
2022-02-11 13.68 13.74 13.10 13.22 6.2M
2022-02-10 14.12 14.22 13.71 13.75 5.5M
2022-02-09 13.99 14.15 13.75 14.12 4.3M
2022-02-08 13.97 14.16 13.79 13.99 4.8M
2022-02-07 13.73 14.13 13.70 14.01 3.8M
2022-01-28 13.99 14.20 13.41 13.58 4.6M
2022-01-27 14.39 14.60 13.66 13.79 6.3M
2022-01-26 14.16 14.38 13.89 14.33 4.6M
2022-01-25 14.69 14.84 14.03 14.09 7.6M
2022-01-24 14.67 14.98 14.59 14.73 6.0M
2022-01-21 15.61 15.74 14.70 14.77 8.7M
2022-01-20 16.14 16.19 15.57 15.69 6.5M
2022-01-19 16.50 16.55 16.03 16.07 6.0M
2022-01-18 16.77 16.96 16.48 16.55 7.2M
2022-01-17 16.02 17.00 15.98 16.81 13.7M
2022-01-14 15.54 16.30 15.48 15.98 7.1M
2022-01-13 16.01 16.13 15.59 15.59 6.3M
2022-01-12 16.00 16.15 15.90 16.10 3.6M
2022-01-11 16.20 16.45 15.88 15.88 5.6M
2022-01-10 16.35 16.46 15.90 16.20 5.9M
2022-01-07 16.73 17.40 16.44 16.57 11.3M
2022-01-06 16.15 17.00 15.84 16.80 7.1M
2022-01-05 16.68 16.79 16.13 16.35 7.3M
2022-01-04 16.57 17.02 16.52 16.78 6.2M