Hubei Yihua Chemical Industry Co Ltd (000422)

000422
🏛️ 중국 →
14.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.77 13.81 13.60 13.61 1,619.2K
09:35 13.59 13.62 13.53 13.53 1,549.6K
09:40 13.54 13.56 13.50 13.51 1,407.9K
09:45 13.51 13.52 13.47 13.47 1,022.3K
09:50 13.47 13.48 13.44 13.48 1,299.6K
09:55 13.47 13.48 13.38 13.39 1,132.8K
10:00 13.38 13.40 13.36 13.38 1,262.8K
10:05 13.38 13.40 13.34 13.37 1,017.9K
10:10 13.37 13.38 13.28 13.30 1,658.3K
10:15 13.28 13.32 13.27 13.31 1,040.7K
10:20 13.31 13.33 13.28 13.30 903.1K
10:25 13.30 13.33 13.29 13.33 1,364.1K
10:30 13.33 13.38 13.32 13.37 393.0K
10:35 13.37 13.40 13.36 13.38 411.9K
10:40 13.38 13.39 13.34 13.36 369.6K
10:45 13.36 13.36 13.33 13.35 221.5K
10:50 13.35 13.36 13.33 13.34 308.3K
10:55 13.34 13.37 13.33 13.37 168.6K
11:00 13.37 13.37 13.29 13.29 822.8K
11:05 13.30 13.30 13.26 13.28 782.2K
11:10 13.28 13.29 13.25 13.26 379.6K
11:15 13.25 13.28 13.22 13.25 609.2K
11:20 13.25 13.29 13.25 13.28 323.4K
11:25 13.29 13.29 13.25 13.25 253.0K
13:00 13.26 13.28 13.22 13.25 655.1K
13:05 13.25 13.29 13.25 13.29 361.2K
13:10 13.28 13.30 13.27 13.28 216.3K
13:15 13.28 13.28 13.22 13.26 978.0K
13:20 13.26 13.26 13.24 13.25 142.1K
13:25 13.25 13.25 13.22 13.24 895.6K
13:30 13.24 13.26 13.23 13.25 340.8K
13:35 13.25 13.26 13.23 13.24 135.0K
13:40 13.24 13.25 13.22 13.22 428.6K
13:45 13.22 13.24 13.21 13.24 259.4K
13:50 13.24 13.24 13.22 13.24 241.3K
13:55 13.24 13.24 13.22 13.22 111.2K
14:00 13.22 13.27 13.21 13.26 398.9K
14:05 13.25 13.25 13.23 13.25 223.4K
14:10 13.25 13.27 13.25 13.27 222.2K
14:15 13.26 13.27 13.25 13.26 137.8K
14:20 13.26 13.29 13.26 13.28 203.4K
14:25 13.27 13.30 13.27 13.30 274.2K
14:30 13.30 13.34 13.28 13.31 757.8K
14:35 13.31 13.32 13.28 13.29 902.1K
14:40 13.30 13.31 13.28 13.31 704.0K
14:45 13.30 13.32 13.29 13.31 643.1K
14:50 13.32 13.34 13.31 13.33 401.1K
14:55 13.34 13.37 13.33 13.35 205.8K
15:40 13.36 13.36 13.36 13.36 208.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.17 14.53 13.14 14.53 63.1M
2025-09-26 13.07 13.42 12.95 13.21 23.5M
2025-09-25 13.20 13.23 13.01 13.08 20.0M
2025-09-24 12.99 13.24 12.92 13.23 21.1M
2025-09-23 13.30 13.37 12.85 13.05 22.7M
2025-09-22 13.74 13.84 13.21 13.36 30.4M
2025-09-19 13.70 13.95 13.60 13.71 19.7M
2025-09-18 14.37 14.38 13.54 13.71 43.5M
2025-09-17 14.46 14.67 14.29 14.38 23.3M
2025-09-16 14.68 15.04 14.32 14.51 29.5M
2025-09-15 14.95 15.05 14.60 14.66 24.7M
2025-09-12 14.90 15.20 14.66 14.99 30.0M
2025-09-11 14.97 15.10 14.78 14.95 33.0M
2025-09-10 14.66 15.39 14.66 15.03 49.1M
2025-09-09 14.55 15.08 14.42 14.97 56.3M
2025-09-08 14.00 14.60 13.70 14.55 51.8M
2025-09-05 13.33 14.38 13.33 14.03 52.7M
2025-09-04 13.51 13.59 13.09 13.29 27.1M
2025-09-03 13.81 14.06 13.48 13.59 24.6M
2025-09-02 14.36 14.36 13.65 13.72 33.4M
2025-09-01 14.01 14.45 13.80 14.28 38.4M
2025-08-29 13.96 14.30 13.91 13.99 30.0M
2025-08-28 13.90 14.13 13.56 13.95 29.0M
2025-08-27 14.30 14.52 13.95 13.95 44.1M
2025-08-26 14.00 14.49 13.92 14.37 46.1M
2025-08-25 14.00 14.24 13.69 14.01 45.8M
2025-08-22 13.95 14.07 13.76 13.95 33.3M
2025-08-21 13.69 14.24 13.65 14.00 48.0M
2025-08-20 13.30 13.80 13.30 13.75 46.9M
2025-08-19 13.43 13.55 13.26 13.30 24.2M
2025-08-18 13.66 13.71 13.36 13.38 35.1M
2025-08-15 13.11 13.96 13.10 13.65 41.4M
2025-08-14 13.53 13.57 13.10 13.10 21.6M
2025-08-13 13.50 13.61 13.32 13.51 27.6M
2025-08-12 13.69 13.74 13.39 13.60 28.4M
2025-08-11 13.34 13.72 13.24 13.56 32.1M
2025-08-08 13.23 13.35 13.05 13.19 16.6M
2025-08-07 13.40 13.42 13.10 13.25 23.5M
2025-08-06 13.44 13.66 13.38 13.43 22.2M
2025-08-05 13.26 13.58 13.16 13.54 27.1M
2025-08-04 13.35 13.40 13.13 13.25 23.7M
2025-08-01 13.80 13.95 13.39 13.41 28.7M
2025-07-31 14.07 14.11 13.53 13.60 38.9M
2025-07-30 14.16 14.49 14.10 14.22 38.3M
2025-07-29 13.91 14.44 13.54 14.30 53.8M
2025-07-28 13.91 14.25 13.73 14.00 48.8M
2025-07-25 14.18 14.57 14.09 14.13 59.8M
2025-07-24 13.53 14.30 13.30 14.19 81.0M
2025-07-23 14.20 14.80 13.70 13.73 136.8M
2025-07-22 13.15 13.86 13.05 13.79 90.1M
2025-07-21 13.13 13.43 13.00 13.22 85.5M
2025-07-18 12.65 13.19 12.50 13.03 119.2M
2025-07-17 11.85 12.57 11.82 12.40 73.1M
2025-07-16 11.97 12.00 11.81 11.84 20.0M
2025-07-15 11.81 12.11 11.78 11.95 39.4M
2025-07-14 11.74 11.84 11.70 11.79 15.7M
2025-07-11 11.77 11.78 11.70 11.74 17.5M
2025-07-10 11.63 11.81 11.60 11.70 15.5M
2025-07-09 11.75 11.77 11.60 11.64 18.3M
2025-07-08 11.68 11.76 11.66 11.76 14.8M
2025-07-07 11.78 11.81 11.65 11.68 17.4M
2025-07-04 11.87 11.87 11.78 11.82 15.0M
2025-07-03 11.96 11.97 11.84 11.87 17.5M
2025-07-02 11.85 11.99 11.82 11.95 22.3M
2025-07-01 11.92 11.92 11.79 11.85 17.1M
2025-06-30 12.00 12.06 11.78 11.92 24.8M
2025-06-27 11.62 12.20 11.62 12.00 46.8M
2025-06-26 11.71 11.72 11.56 11.56 20.1M
2025-06-25 11.68 11.76 11.57 11.71 20.0M
2025-06-24 11.57 11.73 11.49 11.68 17.1M
2025-06-23 11.43 11.66 11.38 11.57 14.2M
2025-06-20 11.80 11.86 11.48 11.54 20.9M
2025-06-19 12.06 12.17 11.80 11.81 23.0M
2025-06-18 12.14 12.22 11.95 12.06 20.8M
2025-06-17 11.94 12.15 11.91 12.03 21.8M
2025-06-16 11.82 12.09 11.80 11.94 16.5M
2025-06-13 11.97 12.08 11.83 11.85 20.2M
2025-06-12 12.03 12.14 11.91 12.05 20.4M
2025-06-11 12.12 12.22 12.07 12.20 15.8M
2025-06-10 12.32 12.39 12.06 12.10 28.7M
2025-06-09 12.39 12.41 12.21 12.36 26.0M
2025-06-06 12.28 12.56 12.27 12.38 32.0M
2025-06-05 12.23 12.44 12.19 12.26 30.3M
2025-06-04 12.15 12.21 12.09 12.13 21.1M
2025-06-03 12.22 12.38 12.08 12.10 36.8M
2025-05-30 12.56 12.66 12.30 12.38 27.3M
2025-05-29 12.57 12.75 12.42 12.63 34.5M
2025-05-28 13.00 13.01 12.64 12.65 53.2M
2025-05-27 12.50 13.39 12.34 13.15 74.4M
2025-05-26 12.37 12.52 12.22 12.52 37.3M
2025-05-23 12.76 12.90 12.37 12.37 56.2M
2025-05-22 13.15 13.16 12.60 12.70 80.0M
2025-05-21 13.09 13.90 12.90 13.40 102.1M
2025-05-20 13.50 14.53 13.12 13.25 147.4M
2025-05-19 12.63 13.40 12.36 13.21 97.3M
2025-05-16 12.68 12.85 12.41 12.69 84.7M
2025-05-15 12.60 12.91 12.22 12.25 74.5M
2025-05-14 11.99 13.29 11.90 12.69 113.2M
2025-05-13 11.89 12.30 11.70 12.14 75.6M
2025-05-12 11.79 11.95 11.70 11.78 32.3M
2025-05-09 11.90 11.95 11.62 11.72 36.3M
2025-05-08 12.19 12.31 11.84 12.00 79.4M
2025-05-07 11.38 12.32 11.20 12.32 105.6M
2025-05-06 10.94 11.20 10.92 11.20 31.7M
2025-04-30 10.92 11.13 10.91 10.91 22.2M
2025-04-29 10.90 11.15 10.58 11.00 41.4M
2025-04-28 11.12 11.29 10.95 10.96 58.9M
2025-04-25 11.92 12.01 11.85 11.91 19.6M
2025-04-24 11.99 12.01 11.80 11.84 24.2M
2025-04-23 12.08 12.15 11.95 11.99 28.7M
2025-04-22 12.18 12.21 11.98 12.05 30.3M
2025-04-21 11.92 12.33 11.89 12.24 36.3M
2025-04-18 11.99 12.08 11.86 12.00 29.5M
2025-04-17 12.15 12.44 12.04 12.06 44.5M
2025-04-16 12.49 12.51 12.20 12.28 55.4M
2025-04-15 12.50 12.88 12.17 12.75 96.7M
2025-04-14 12.05 12.43 12.03 12.30 58.6M
2025-04-11 11.78 12.07 11.70 11.94 46.7M
2025-04-10 11.89 12.24 11.81 11.93 70.1M
2025-04-09 11.68 11.90 10.88 11.71 75.6M
2025-04-08 11.78 12.02 11.45 11.91 84.9M
2025-04-07 12.06 12.39 11.70 11.70 49.7M
2025-04-03 13.13 13.27 12.64 13.00 97.1M
2025-04-02 13.74 13.95 13.60 13.79 43.4M
2025-04-01 13.59 13.97 13.59 13.81 58.4M
2025-03-31 13.78 14.00 13.44 13.61 86.2M
2025-03-28 14.93 15.11 13.90 13.90 176.4M
2025-03-27 15.47 16.50 15.26 15.44 191.9M
2025-03-26 15.80 16.09 15.24 15.36 190.8M
2025-03-25 14.97 16.21 14.50 15.63 242.4M
2025-03-24 13.66 14.74 13.66 14.74 111.5M
2025-03-21 13.57 13.91 13.38 13.40 33.2M
2025-03-20 13.70 13.93 13.51 13.57 39.2M
2025-03-19 13.79 13.85 13.46 13.56 37.1M
2025-03-18 13.87 14.31 13.62 13.85 70.6M
2025-03-17 13.03 14.12 12.93 13.81 71.3M
2025-03-14 12.82 13.38 12.68 13.20 46.0M
2025-03-13 12.77 13.01 12.65 12.85 24.5M
2025-03-12 12.95 13.13 12.78 12.80 41.1M
2025-03-11 12.11 13.10 12.00 12.86 58.5M
2025-03-10 12.18 12.22 12.06 12.15 13.2M
2025-03-07 12.16 12.32 12.10 12.24 19.4M
2025-03-06 12.27 12.32 12.14 12.19 21.6M
2025-03-05 12.36 12.47 12.16 12.24 15.8M
2025-03-04 12.52 12.55 12.30 12.36 21.2M
2025-03-03 12.24 12.75 12.21 12.50 43.6M
2025-02-28 11.98 12.28 11.95 12.15 29.7M
2025-02-27 12.08 12.09 11.90 12.00 11.4M
2025-02-26 11.90 12.14 11.89 12.06 16.3M
2025-02-25 12.05 12.06 11.87 11.91 15.0M
2025-02-24 12.08 12.30 12.04 12.12 21.1M
2025-02-21 12.07 12.10 11.90 12.00 17.1M
2025-02-20 11.80 12.18 11.63 12.07 26.8M
2025-02-19 11.69 11.75 11.66 11.74 12.2M
2025-02-18 11.93 11.95 11.64 11.71 13.5M
2025-02-17 12.01 12.03 11.86 11.88 13.9M
2025-02-14 12.02 12.10 11.94 12.01 10.5M
2025-02-13 12.10 12.17 12.02 12.04 12.9M
2025-02-12 12.01 12.20 12.00 12.11 15.2M
2025-02-11 12.04 12.10 11.85 12.06 16.9M
2025-02-10 12.13 12.18 11.98 12.04 14.9M
2025-02-07 12.00 12.20 11.95 12.15 16.2M
2025-02-06 12.00 12.03 11.81 12.03 12.0M
2025-02-05 12.18 12.18 11.92 11.97 9.3M
2025-01-27 12.05 12.24 12.05 12.07 10.6M
2025-01-24 11.86 12.03 11.86 12.02 8.2M
2025-01-23 12.05 12.17 11.88 11.88 11.1M
2025-01-22 11.93 11.98 11.84 11.94 7.1M
2025-01-21 12.00 12.02 11.83 11.99 7.8M
2025-01-20 12.05 12.09 11.92 11.97 8.8M
2025-01-17 11.77 12.02 11.76 11.96 12.7M
2025-01-16 11.89 12.04 11.77 11.80 10.9M
2025-01-15 11.86 12.00 11.72 11.82 11.2M
2025-01-14 11.63 11.91 11.57 11.88 14.5M
2025-01-13 11.46 11.63 11.37 11.63 8.6M
2025-01-10 11.82 11.88 11.55 11.55 11.1M
2025-01-09 11.85 11.94 11.74 11.84 9.2M
2025-01-08 12.11 12.11 11.64 11.89 13.8M
2025-01-07 12.10 12.19 11.93 12.12 9.1M
2025-01-06 12.01 12.21 11.92 12.12 11.4M
2025-01-03 12.30 12.47 12.01 12.03 15.0M
2025-01-02 12.65 12.75 12.13 12.26 14.4M