Zhejiang HangKe Technology Co Ltd (688006)

688006
🏛️ 중국 →
35.95
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
2025-09-26 37.50 39.38 35.56 35.95 22.3M
2025-09-25 41.00 41.35 37.99 38.15 27.4M
2025-09-24 39.50 41.38 38.20 41.35 34.5M
2025-09-23 38.00 40.20 37.32 39.98 31.5M
2025-09-22 36.87 37.87 35.88 37.60 16.8M
2025-09-19 36.80 38.80 35.83 37.22 23.0M
2025-09-18 35.60 38.75 35.21 36.99 28.8M
2025-09-17 34.80 36.43 34.60 35.66 17.8M
2025-09-16 36.86 36.86 33.95 35.66 32.9M
2025-09-15 37.63 38.70 37.51 38.15 22.0M
2025-09-12 39.29 39.60 36.87 37.52 28.8M
2025-09-11 40.02 41.29 38.08 40.00 38.3M
2025-09-10 37.20 41.79 37.18 41.39 42.3M
2025-09-09 38.92 40.50 37.58 39.09 37.1M
2025-09-08 39.03 43.60 35.71 39.41 56.4M
2025-09-05 31.80 38.54 31.80 38.54 48.0M
2025-09-04 29.26 34.10 29.26 32.12 47.9M
2025-09-03 30.15 31.04 28.80 29.23 32.0M
2025-09-02 29.85 32.32 29.50 30.32 50.3M
2025-09-01 27.16 30.89 27.02 30.15 55.7M
2025-08-29 23.00 25.74 22.74 25.74 23.7M
2025-08-28 21.05 21.48 20.64 21.45 7.5M
2025-08-27 21.66 22.10 21.11 21.12 9.5M
2025-08-26 21.77 21.78 21.45 21.53 5.5M
2025-08-25 21.90 22.19 21.50 21.78 8.4M
2025-08-22 21.24 21.74 21.20 21.65 7.4M
2025-08-21 21.85 21.85 21.14 21.30 6.8M
2025-08-20 21.47 21.69 21.09 21.66 6.2M
2025-08-19 21.69 21.69 21.14 21.40 6.5M
2025-08-18 21.16 21.90 21.13 21.51 7.9M
2025-08-15 20.78 21.22 20.75 21.11 4.8M
2025-08-14 21.40 21.40 20.66 20.80 5.8M
2025-08-13 21.12 21.46 21.01 21.40 4.9M
2025-08-12 21.43 21.53 21.00 21.37 6.0M
2025-08-11 20.49 21.78 20.41 21.47 11.1M
2025-08-08 20.43 20.63 20.20 20.30 3.9M
2025-08-07 20.61 20.80 20.31 20.43 4.2M
2025-08-06 20.50 20.77 20.35 20.75 4.9M
2025-08-05 20.45 20.66 20.31 20.47 3.8M
2025-08-04 19.98 20.49 19.96 20.44 4.0M
2025-08-01 20.00 20.41 19.93 20.16 4.4M
2025-07-31 20.32 20.55 19.90 19.99 5.8M
2025-07-30 20.77 20.80 20.20 20.32 6.8M
2025-07-29 20.48 21.04 20.35 20.77 7.8M
2025-07-28 20.35 20.90 20.35 20.53 7.0M
2025-07-25 21.06 21.06 20.37 20.41 7.1M
2025-07-24 19.87 20.83 19.77 20.72 9.6M
2025-07-23 20.24 20.29 19.77 19.81 5.2M
2025-07-22 19.70 20.46 19.50 20.28 8.4M
2025-07-21 19.71 19.78 19.50 19.67 3.8M
2025-07-18 19.66 19.98 19.56 19.71 4.9M
2025-07-17 19.28 19.60 19.06 19.55 5.0M
2025-07-16 19.08 19.33 18.92 19.17 3.4M
2025-07-15 19.22 19.40 18.73 19.03 4.1M
2025-07-14 19.27 19.61 19.18 19.25 3.7M
2025-07-11 19.18 19.44 19.08 19.26 3.8M
2025-07-10 19.11 19.35 19.08 19.17 2.4M
2025-07-09 19.39 19.59 19.09 19.12 3.8M
2025-07-08 19.14 19.49 19.01 19.38 4.4M
2025-07-07 19.02 19.31 19.01 19.08 3.4M
2025-07-04 19.47 19.49 19.07 19.15 5.3M
2025-07-03 19.24 19.69 18.99 19.55 7.3M
2025-07-02 19.45 19.62 19.15 19.21 5.5M
2025-07-01 20.00 20.42 19.35 19.62 11.0M
2025-06-30 19.46 19.57 19.00 19.50 5.1M
2025-06-27 19.58 20.00 19.31 19.40 8.0M
2025-06-26 19.71 20.20 19.51 19.57 9.4M
2025-06-25 19.91 20.57 19.60 19.81 12.7M
2025-06-24 19.40 20.04 19.10 19.93 11.4M
2025-06-23 18.65 19.31 18.50 19.23 6.9M
2025-06-20 18.58 19.07 18.50 18.81 7.1M
2025-06-19 18.44 19.15 18.30 18.58 7.0M
2025-06-18 18.55 18.65 18.12 18.50 5.2M
2025-06-17 17.80 19.11 17.80 18.78 8.8M
2025-06-16 17.89 18.09 17.76 17.99 2.8M
2025-06-13 18.24 18.47 17.79 17.84 4.3M
2025-06-12 17.93 18.42 17.75 18.21 4.0M
2025-06-11 18.02 18.38 17.88 17.93 3.6M
2025-06-10 18.48 18.74 17.98 18.07 6.6M
2025-06-09 17.33 18.55 17.28 18.27 7.6M
2025-06-06 17.18 17.35 17.16 17.27 1.9M
2025-06-05 17.25 17.25 17.09 17.20 1.6M
2025-06-04 16.97 17.29 16.97 17.18 2.1M
2025-06-03 16.98 17.15 16.95 17.01 1.5M
2025-05-30 17.26 17.26 16.99 17.06 1.3M
2025-05-29 16.92 17.25 16.92 17.23 1.8M
2025-05-28 17.04 17.16 16.76 16.98 1.8M
2025-05-27 16.79 17.11 16.71 17.03 1.7M
2025-05-26 16.98 16.98 16.72 16.89 1.7M
2025-05-23 17.25 17.39 16.90 16.91 2.6M
2025-05-22 17.45 17.56 17.19 17.23 2.1M
2025-05-21 17.49 17.77 17.40 17.55 2.9M
2025-05-20 17.45 17.54 17.27 17.45 1.6M
2025-05-19 17.49 17.49 17.14 17.39 2.1M
2025-05-16 17.62 17.75 17.46 17.50 1.8M
2025-05-15 17.88 17.90 17.55 17.59 1.6M
2025-05-14 17.62 18.07 17.61 17.86 3.0M
2025-05-13 17.89 17.95 17.64 17.80 2.6M
2025-05-12 17.56 17.74 17.48 17.72 3.5M
2025-05-09 17.47 17.50 17.13 17.22 2.3M
2025-05-08 17.07 17.63 17.07 17.47 3.3M
2025-05-07 17.63 17.66 16.96 17.15 3.6M
2025-05-06 17.12 17.34 17.11 17.27 3.3M
2025-04-30 16.98 17.18 16.76 17.05 1.8M
2025-04-29 16.78 17.05 16.47 16.90 2.4M
2025-04-28 16.85 16.92 16.42 16.42 2.1M
2025-04-25 16.96 17.10 16.83 16.89 1.8M
2025-04-24 17.12 17.20 16.85 16.93 1.7M
2025-04-23 17.09 17.28 17.06 17.12 1.7M
2025-04-22 16.97 17.10 16.86 16.99 1.7M
2025-04-21 16.73 17.03 16.64 16.99 1.9M
2025-04-18 16.50 16.71 16.33 16.62 1.4M
2025-04-17 16.54 16.88 16.54 16.65 1.7M
2025-04-16 16.90 16.91 16.33 16.66 2.2M
2025-04-15 16.85 17.03 16.73 16.91 2.1M
2025-04-14 16.99 17.20 16.77 16.78 2.4M
2025-04-11 16.60 17.12 16.42 16.85 2.6M
2025-04-10 16.88 17.09 16.57 16.62 3.4M
2025-04-09 15.98 16.55 15.39 16.41 3.8M
2025-04-08 15.99 16.46 15.81 16.06 4.8M
2025-04-07 16.95 17.30 15.03 15.55 7.9M
2025-04-03 17.98 18.37 17.90 18.05 1.9M
2025-04-02 18.36 18.39 18.09 18.25 1.6M
2025-04-01 18.09 18.43 18.08 18.09 2.2M
2025-03-31 18.45 18.45 17.85 18.09 2.8M
2025-03-28 18.61 18.71 18.33 18.35 1.5M
2025-03-27 18.45 18.75 18.16 18.60 2.2M
2025-03-26 18.41 18.75 18.41 18.57 1.7M
2025-03-25 18.61 18.70 18.34 18.50 2.1M
2025-03-24 18.92 18.93 18.31 18.56 3.7M
2025-03-21 19.19 19.40 18.82 18.82 4.1M
2025-03-20 19.42 19.56 19.31 19.34 2.9M
2025-03-19 19.88 19.93 19.42 19.49 5.2M
2025-03-18 19.86 20.21 19.85 19.95 4.0M
2025-03-17 19.85 20.02 19.56 19.83 2.9M
2025-03-14 19.75 20.00 19.38 19.91 4.7M
2025-03-13 20.21 20.28 19.50 19.63 4.7M
2025-03-12 19.92 20.40 19.68 20.21 7.5M
2025-03-11 19.68 19.88 19.48 19.75 3.9M
2025-03-10 19.59 19.92 19.59 19.90 4.6M
2025-03-07 20.33 20.36 19.55 19.70 6.1M
2025-03-06 19.87 20.20 19.68 20.11 6.8M
2025-03-05 19.91 19.92 19.43 19.71 5.6M
2025-03-04 19.90 20.00 19.56 19.90 7.5M
2025-03-03 19.59 21.18 19.51 20.30 13.7M
2025-02-28 20.06 20.08 19.28 19.31 9.2M
2025-02-27 20.13 20.83 20.05 20.40 9.8M
2025-02-26 19.91 20.58 19.83 20.19 8.1M
2025-02-25 19.67 20.09 19.52 19.80 6.5M
2025-02-24 20.17 20.31 19.65 19.89 7.9M
2025-02-21 20.47 20.92 20.20 20.32 11.1M
2025-02-20 19.47 20.61 19.16 20.43 10.3M
2025-02-19 19.35 19.65 19.14 19.58 9.9M
2025-02-18 18.64 20.18 18.48 19.69 12.8M
2025-02-17 18.87 18.87 18.30 18.43 3.8M
2025-02-14 18.82 19.09 18.60 18.69 3.3M
2025-02-13 18.79 19.11 18.62 18.67 4.6M
2025-02-12 18.43 18.75 18.28 18.74 3.0M
2025-02-11 18.67 18.77 18.27 18.42 2.9M
2025-02-10 18.42 18.80 18.10 18.66 4.3M
2025-02-07 18.21 18.54 18.11 18.49 4.1M
2025-02-06 17.66 18.30 17.62 18.16 3.5M
2025-02-05 17.70 18.00 17.61 17.71 2.3M
2025-01-27 17.80 18.19 17.58 17.67 3.6M
2025-01-24 17.11 17.96 17.11 17.88 3.3M
2025-01-23 17.45 17.85 17.30 17.31 2.5M
2025-01-22 17.33 17.52 17.11 17.33 1.6M
2025-01-21 17.62 17.77 17.32 17.45 1.8M
2025-01-20 17.56 17.80 17.40 17.58 1.8M
2025-01-17 17.30 17.60 17.23 17.44 1.6M
2025-01-16 17.38 17.85 17.30 17.40 2.5M
2025-01-15 17.66 17.66 17.30 17.37 2.7M
2025-01-14 17.00 17.70 16.90 17.66 3.2M
2025-01-13 16.68 17.10 16.65 16.92 2.1M
2025-01-10 16.95 17.23 16.66 16.84 3.1M
2025-01-09 16.72 17.14 16.70 16.95 2.0M
2025-01-08 17.08 17.15 16.43 16.89 2.8M
2025-01-07 17.04 17.18 16.82 17.12 2.6M
2025-01-06 16.67 17.33 16.59 17.10 4.6M
2025-01-03 17.00 17.46 16.65 16.76 4.1M
2025-01-02 17.76 17.91 16.95 17.09 4.3M