Hubeiyichang Transportation Group Co Ltd (002627)

002627
🏛️ 중국 →
6.01
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
2025-09-30 6.18 6.21 6.00 6.01 32.1M
2025-09-29 6.29 6.32 6.12 6.21 26.3M
2025-09-26 6.40 6.46 6.28 6.32 27.0M
2025-09-25 6.34 6.41 6.20 6.29 33.9M
2025-09-24 6.37 6.50 6.27 6.37 29.7M
2025-09-23 6.62 6.63 6.24 6.40 43.0M
2025-09-22 6.96 6.98 6.55 6.62 49.0M
2025-09-19 7.07 7.22 6.90 6.98 58.1M
2025-09-18 7.09 7.25 6.91 7.22 80.7M
2025-09-17 7.40 7.51 7.08 7.12 77.7M
2025-09-16 7.05 7.63 7.01 7.40 104.3M
2025-09-15 6.97 7.27 6.78 7.05 128.0M
2025-09-12 6.38 7.02 6.38 7.02 52.6M
2025-09-11 6.47 6.48 6.23 6.38 48.0M
2025-09-10 6.39 6.60 6.38 6.50 44.1M
2025-09-09 6.55 6.56 6.38 6.41 43.2M
2025-09-08 6.56 6.75 6.45 6.57 69.3M
2025-09-05 6.49 6.60 6.21 6.57 68.0M
2025-09-04 6.65 6.66 6.25 6.40 88.0M
2025-09-03 6.95 6.99 6.46 6.49 85.5M
2025-09-02 6.35 6.87 6.29 6.73 105.0M
2025-09-01 6.09 6.63 6.05 6.42 95.7M
2025-08-29 5.85 6.19 5.83 6.03 57.8M
2025-08-28 5.72 5.94 5.69 5.84 39.9M
2025-08-27 5.89 5.90 5.70 5.71 31.4M
2025-08-26 5.74 5.91 5.73 5.82 43.3M
2025-08-25 5.71 5.72 5.66 5.71 23.9M
2025-08-22 5.66 5.71 5.60 5.70 27.3M
2025-08-21 5.66 5.70 5.63 5.66 20.7M
2025-08-20 5.63 5.68 5.59 5.67 21.7M
2025-08-19 5.64 5.67 5.60 5.62 25.1M
2025-08-18 5.59 5.67 5.55 5.63 27.5M
2025-08-15 5.52 5.55 5.50 5.54 19.9M
2025-08-14 5.64 5.69 5.51 5.52 22.8M
2025-08-13 5.70 5.70 5.59 5.62 23.1M
2025-08-12 5.55 5.71 5.55 5.61 30.2M
2025-08-11 5.54 5.57 5.50 5.55 16.8M
2025-08-08 5.50 5.55 5.47 5.53 17.7M
2025-08-07 5.50 5.54 5.48 5.50 10.9M
2025-08-06 5.54 5.54 5.47 5.51 14.0M
2025-08-05 5.46 5.54 5.45 5.53 18.0M
2025-08-04 5.44 5.48 5.39 5.46 17.9M
2025-08-01 5.50 5.52 5.43 5.45 17.4M
2025-07-31 5.60 5.60 5.46 5.48 23.6M
2025-07-30 5.47 5.61 5.46 5.58 37.7M
2025-07-29 5.52 5.53 5.42 5.47 16.7M
2025-07-28 5.52 5.56 5.50 5.53 17.1M
2025-07-25 5.60 5.62 5.51 5.52 19.3M
2025-07-24 5.47 5.59 5.46 5.58 30.3M
2025-07-23 5.48 5.57 5.45 5.46 29.6M
2025-07-22 5.46 5.50 5.43 5.49 15.4M
2025-07-21 5.41 5.48 5.38 5.46 17.9M
2025-07-18 5.38 5.41 5.36 5.41 12.0M
2025-07-17 5.38 5.44 5.36 5.38 13.8M
2025-07-16 5.34 5.39 5.34 5.37 16.1M
2025-07-15 5.49 5.50 5.31 5.33 26.4M
2025-07-14 5.43 5.50 5.43 5.48 11.3M
2025-07-11 5.47 5.49 5.43 5.46 14.2M
2025-07-10 5.41 5.47 5.39 5.47 14.2M
2025-07-09 5.42 5.45 5.39 5.42 14.9M
2025-07-08 5.41 5.43 5.37 5.42 12.5M
2025-07-07 5.36 5.41 5.34 5.41 15.3M
2025-07-04 5.35 5.38 5.33 5.35 15.4M
2025-07-03 5.32 5.37 5.31 5.35 14.2M
2025-07-02 5.34 5.37 5.31 5.33 15.8M
2025-07-01 5.33 5.38 5.31 5.33 11.9M
2025-06-30 5.30 5.35 5.28 5.33 13.3M
2025-06-27 5.31 5.36 5.25 5.30 20.5M
2025-06-26 5.33 5.45 5.30 5.39 23.7M
2025-06-25 5.34 5.35 5.29 5.33 12.5M
2025-06-24 5.24 5.32 5.24 5.32 11.9M
2025-06-23 5.18 5.25 5.17 5.24 8.6M
2025-06-20 5.23 5.27 5.21 5.21 9.2M
2025-06-19 5.34 5.36 5.21 5.24 17.1M
2025-06-18 5.39 5.42 5.32 5.34 18.2M
2025-06-17 5.40 5.59 5.35 5.44 27.9M
2025-06-16 5.39 5.41 5.36 5.39 14.0M
2025-06-13 5.51 5.54 5.39 5.40 25.0M
2025-06-12 5.59 5.62 5.53 5.55 18.5M
2025-06-11 5.54 5.64 5.53 5.59 25.6M
2025-06-10 5.61 5.65 5.46 5.56 35.1M
2025-06-09 5.59 5.63 5.53 5.60 36.9M
2025-06-06 5.48 5.68 5.45 5.61 56.7M
2025-06-05 5.53 5.63 5.45 5.48 33.3M
2025-06-04 5.39 5.63 5.34 5.55 42.0M
2025-06-03 5.33 5.40 5.31 5.39 14.3M
2025-05-30 5.42 5.47 5.33 5.35 16.1M
2025-05-29 5.30 5.47 5.27 5.44 26.1M
2025-05-28 5.34 5.37 5.28 5.30 20.1M
2025-05-27 5.35 5.40 5.33 5.36 17.3M
2025-05-26 5.41 5.43 5.28 5.32 21.1M
2025-05-23 5.46 5.48 5.31 5.31 29.7M
2025-05-22 5.58 5.63 5.44 5.51 44.8M
2025-05-21 5.53 5.83 5.46 5.62 73.8M
2025-05-20 5.35 5.66 5.35 5.51 62.5M
2025-05-19 5.25 5.34 5.24 5.32 20.8M
2025-05-16 5.25 5.28 5.23 5.26 15.3M
2025-05-15 5.29 5.34 5.25 5.26 25.3M
2025-05-14 5.31 5.31 5.25 5.30 19.0M
2025-05-13 5.29 5.33 5.25 5.32 25.4M
2025-05-12 5.31 5.32 5.22 5.27 25.1M
2025-05-09 5.31 5.39 5.29 5.30 31.1M
2025-05-08 5.36 5.37 5.28 5.32 33.4M
2025-05-07 5.34 5.42 5.29 5.36 44.6M
2025-05-06 5.29 5.37 5.20 5.35 58.5M
2025-04-30 5.76 5.77 5.35 5.40 76.3M
2025-04-29 5.83 5.94 5.57 5.70 85.7M
2025-04-28 6.28 6.40 5.87 5.90 113.3M
2025-04-25 5.69 6.16 5.56 6.16 74.4M
2025-04-24 5.58 5.79 5.45 5.60 108.0M
2025-04-23 6.30 6.52 5.82 5.88 154.9M
2025-04-22 5.40 5.93 5.33 5.93 77.4M
2025-04-21 5.36 5.43 5.32 5.39 18.2M
2025-04-18 5.53 5.53 5.34 5.37 27.2M
2025-04-17 5.46 5.60 5.40 5.53 36.7M
2025-04-16 5.43 5.58 5.39 5.47 30.6M
2025-04-15 5.44 5.46 5.32 5.44 20.1M
2025-04-14 5.37 5.53 5.36 5.45 26.8M
2025-04-11 5.35 5.50 5.31 5.38 29.1M
2025-04-10 5.31 5.49 5.24 5.41 41.8M
2025-04-09 5.00 5.37 4.80 5.36 38.9M
2025-04-08 4.89 5.11 4.89 5.04 26.6M
2025-04-07 5.18 5.22 4.84 4.84 26.8M
2025-04-03 5.23 5.46 5.20 5.38 22.8M
2025-04-02 5.24 5.31 5.22 5.25 9.3M
2025-04-01 5.12 5.28 5.12 5.25 14.7M
2025-03-31 5.20 5.23 5.07 5.12 14.5M
2025-03-28 5.26 5.32 5.20 5.22 16.7M
2025-03-27 5.42 5.46 5.27 5.29 26.1M
2025-03-26 5.30 5.44 5.27 5.42 29.9M
2025-03-25 5.23 5.36 5.20 5.32 25.5M
2025-03-24 5.25 5.38 5.18 5.26 32.9M
2025-03-21 5.19 5.26 5.18 5.23 14.0M
2025-03-20 5.18 5.26 5.18 5.20 10.5M
2025-03-19 5.19 5.22 5.16 5.20 7.7M
2025-03-18 5.20 5.23 5.15 5.20 10.2M
2025-03-17 5.15 5.21 5.15 5.19 13.0M
2025-03-14 5.04 5.14 5.01 5.13 15.5M
2025-03-13 5.01 5.04 4.96 5.04 9.9M
2025-03-12 5.02 5.07 5.01 5.02 10.5M
2025-03-11 4.95 5.04 4.93 5.03 10.8M
2025-03-10 4.94 4.99 4.93 4.97 6.4M
2025-03-07 4.96 4.98 4.92 4.94 6.2M
2025-03-06 4.99 4.99 4.93 4.97 7.0M
2025-03-05 4.93 4.96 4.88 4.95 6.3M
2025-03-04 4.88 4.95 4.88 4.95 5.6M
2025-03-03 4.94 5.00 4.89 4.91 7.1M
2025-02-28 4.98 5.02 4.91 4.91 11.1M
2025-02-27 4.96 5.02 4.94 4.99 7.4M
2025-02-26 4.93 4.96 4.91 4.95 5.5M
2025-02-25 4.91 4.97 4.89 4.91 6.5M
2025-02-24 4.86 5.05 4.82 4.95 10.8M
2025-02-21 4.90 4.90 4.84 4.86 6.0M
2025-02-20 4.87 4.92 4.86 4.89 5.3M
2025-02-19 4.85 4.88 4.83 4.87 5.1M
2025-02-18 4.96 4.98 4.81 4.84 9.1M
2025-02-17 4.97 5.03 4.95 4.98 7.2M
2025-02-14 4.99 5.05 4.96 4.98 7.3M
2025-02-13 5.03 5.05 5.00 5.02 6.9M
2025-02-12 5.05 5.07 4.99 5.04 5.8M
2025-02-11 5.09 5.09 5.01 5.04 5.1M
2025-02-10 5.00 5.08 4.98 5.08 7.8M
2025-02-07 4.98 5.06 4.95 5.00 8.4M
2025-02-06 4.97 4.98 4.92 4.98 7.6M
2025-02-05 5.12 5.14 4.91 4.95 9.5M
2025-01-27 5.04 5.20 5.04 5.10 14.6M
2025-01-24 5.01 5.05 4.98 5.04 7.9M
2025-01-23 5.02 5.08 5.00 5.01 8.3M
2025-01-22 4.97 5.00 4.93 4.98 5.9M
2025-01-21 4.99 5.03 4.93 4.97 6.3M
2025-01-20 4.93 5.04 4.90 5.00 8.3M
2025-01-17 4.91 4.95 4.86 4.91 4.8M
2025-01-16 4.87 4.95 4.86 4.91 7.5M
2025-01-15 4.81 4.92 4.81 4.86 8.6M
2025-01-14 4.73 4.84 4.72 4.83 9.7M
2025-01-13 4.63 4.70 4.56 4.68 6.1M
2025-01-10 4.75 4.77 4.62 4.63 5.5M
2025-01-09 4.77 4.80 4.73 4.74 6.0M
2025-01-08 4.77 4.82 4.66 4.81 8.3M
2025-01-07 4.72 4.79 4.70 4.79 7.8M
2025-01-06 4.75 4.76 4.60 4.74 10.1M
2025-01-03 5.00 5.02 4.75 4.76 14.2M
2025-01-02 5.01 5.13 4.94 4.99 12.3M