Zhejiang Jiahua Energy Chemical Industry Co Ltd (600273)

600273
🏛️ 중국 →
8.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.13 8.16 8.12 8.14 658.0K
09:35 8.13 8.16 8.13 8.15 270.5K
09:40 8.15 8.18 8.15 8.17 399.3K
09:45 8.17 8.19 8.17 8.19 601.3K
09:50 8.19 8.19 8.16 8.16 238.3K
09:55 8.16 8.17 8.15 8.16 279.3K
10:00 8.15 8.19 8.15 8.17 359.5K
10:05 8.18 8.22 8.18 8.21 786.7K
10:10 8.20 8.21 8.19 8.21 376.4K
10:15 8.20 8.22 8.20 8.22 355.4K
10:20 8.21 8.22 8.20 8.21 96.2K
10:25 8.20 8.21 8.20 8.21 114.6K
10:30 8.21 8.21 8.20 8.21 260.8K
10:35 8.20 8.21 8.20 8.20 57.1K
10:40 8.20 8.22 8.20 8.21 217.6K
10:45 8.22 8.23 8.21 8.22 448.7K
10:50 8.23 8.23 8.22 8.23 145.7K
10:55 8.23 8.24 8.22 8.24 186.4K
11:00 8.24 8.24 8.23 8.24 208.7K
11:05 8.23 8.24 8.23 8.23 68.7K
11:10 8.23 8.24 8.21 8.21 240.9K
11:15 8.23 8.23 8.22 8.23 163.7K
11:20 8.23 8.23 8.22 8.23 41.2K
11:25 8.23 8.24 8.22 8.24 388.8K
13:00 8.24 8.24 8.21 8.22 203.6K
13:05 8.22 8.22 8.20 8.21 398.8K
13:10 8.21 8.22 8.20 8.21 37.5K
13:15 8.22 8.22 8.21 8.22 62.5K
13:20 8.22 8.22 8.21 8.21 60.3K
13:25 8.22 8.23 8.20 8.22 247.5K
13:30 8.23 8.23 8.22 8.23 76.6K
13:35 8.23 8.27 8.23 8.27 955.3K
13:40 8.27 8.27 8.25 8.26 301.1K
13:45 8.26 8.27 8.26 8.27 205.1K
13:50 8.27 8.27 8.26 8.26 228.8K
13:55 8.27 8.27 8.25 8.25 211.3K
14:00 8.25 8.26 8.24 8.25 200.1K
14:05 8.25 8.26 8.25 8.26 128.6K
14:10 8.26 8.26 8.25 8.25 118.5K
14:15 8.26 8.27 8.26 8.27 276.1K
14:20 8.26 8.27 8.25 8.26 159.2K
14:25 8.25 8.26 8.24 8.25 234.0K
14:30 8.26 8.26 8.24 8.25 263.8K
14:35 8.25 8.26 8.24 8.24 199.7K
14:40 8.25 8.26 8.24 8.25 277.5K
14:45 8.24 8.26 8.24 8.26 124.1K
14:50 8.25 8.26 8.24 8.25 170.3K
14:55 8.25 8.25 8.24 8.25 83.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.13 8.27 8.11 8.25 12.3M
2025-09-25 8.18 8.21 8.10 8.13 12.2M
2025-09-24 8.13 8.24 8.08 8.18 13.4M
2025-09-23 8.12 8.17 8.01 8.13 12.3M
2025-09-22 8.19 8.19 8.06 8.12 11.9M
2025-09-19 8.14 8.21 8.12 8.18 11.4M
2025-09-18 8.28 8.29 8.08 8.14 21.6M
2025-09-17 8.27 8.32 8.24 8.29 10.6M
2025-09-16 8.34 8.34 8.20 8.26 14.2M
2025-09-15 8.44 8.48 8.30 8.31 16.9M
2025-09-12 8.65 8.72 8.59 8.60 18.5M
2025-09-11 8.71 8.72 8.58 8.67 17.1M
2025-09-10 8.70 8.75 8.65 8.70 13.5M
2025-09-09 8.72 8.76 8.64 8.70 15.3M
2025-09-08 8.49 8.73 8.46 8.71 32.5M
2025-09-05 8.46 8.52 8.42 8.48 17.2M
2025-09-04 8.44 8.48 8.36 8.45 17.6M
2025-09-03 8.54 8.58 8.43 8.44 13.8M
2025-09-02 8.55 8.57 8.43 8.54 17.7M
2025-09-01 8.64 8.69 8.52 8.54 23.6M
2025-08-29 8.61 8.73 8.59 8.69 22.2M
2025-08-28 8.69 8.73 8.43 8.59 30.2M
2025-08-27 8.92 8.93 8.65 8.65 29.2M
2025-08-26 8.83 8.99 8.79 8.91 20.9M
2025-08-25 8.86 8.89 8.80 8.83 24.6M
2025-08-22 8.85 8.87 8.80 8.85 21.6M
2025-08-21 8.84 8.88 8.82 8.87 22.5M
2025-08-20 8.80 8.87 8.77 8.85 16.2M
2025-08-19 8.80 8.87 8.76 8.80 17.0M
2025-08-18 8.88 8.93 8.78 8.81 30.6M
2025-08-15 8.81 8.92 8.81 8.88 13.4M
2025-08-14 8.92 8.97 8.80 8.81 17.4M
2025-08-13 8.95 8.98 8.80 8.91 20.8M
2025-08-12 8.91 8.98 8.89 8.94 12.3M
2025-08-11 9.04 9.09 8.89 8.92 20.4M
2025-08-08 9.17 9.19 9.01 9.03 19.1M
2025-08-07 8.85 9.16 8.85 9.13 26.1M
2025-08-06 9.03 9.03 8.72 8.89 39.6M
2025-08-05 9.13 9.17 9.07 9.16 17.7M
2025-08-04 8.96 9.14 8.96 9.11 12.6M
2025-08-01 8.88 9.02 8.87 9.01 12.7M
2025-07-31 9.05 9.05 8.85 8.88 15.5M
2025-07-30 8.94 9.02 8.92 8.99 10.8M
2025-07-29 9.04 9.05 8.88 8.93 11.6M
2025-07-28 9.00 9.09 8.91 9.05 13.0M
2025-07-25 9.10 9.16 9.01 9.01 12.1M
2025-07-24 9.03 9.11 8.98 9.09 16.0M
2025-07-23 9.11 9.15 9.00 9.03 11.7M
2025-07-22 8.96 9.12 8.96 9.10 15.7M
2025-07-21 8.77 9.02 8.77 8.98 14.8M
2025-07-18 8.80 8.84 8.75 8.77 6.6M
2025-07-17 8.82 8.86 8.73 8.77 10.0M
2025-07-16 8.92 8.94 8.81 8.83 10.3M
2025-07-15 8.87 9.04 8.84 8.93 16.4M
2025-07-14 8.83 8.92 8.83 8.87 11.2M
2025-07-11 8.89 8.92 8.83 8.83 12.1M
2025-07-10 8.85 8.97 8.82 8.90 10.0M
2025-07-09 8.92 8.95 8.82 8.85 14.5M
2025-07-08 8.81 8.95 8.81 8.92 12.3M
2025-07-07 8.70 8.87 8.63 8.85 16.0M
2025-07-04 8.75 8.79 8.69 8.71 12.0M
2025-07-03 8.53 8.81 8.53 8.76 25.2M
2025-07-02 8.52 8.58 8.48 8.56 15.5M
2025-07-01 8.46 8.58 8.42 8.52 16.8M
2025-06-30 8.60 8.60 8.43 8.46 16.8M
2025-06-27 8.49 8.62 8.48 8.59 14.6M
2025-06-26 8.49 8.54 8.44 8.50 12.6M
2025-06-25 8.48 8.56 8.43 8.48 11.8M
2025-06-24 8.30 8.50 8.28 8.49 16.1M
2025-06-23 8.31 8.46 8.26 8.30 21.2M
2025-06-20 8.43 8.45 8.33 8.34 10.5M
2025-06-19 8.40 8.54 8.37 8.45 14.6M
2025-06-18 8.41 8.46 8.36 8.42 9.8M
2025-06-17 8.34 8.46 8.33 8.42 10.8M
2025-06-16 8.44 8.47 8.31 8.32 12.3M
2025-06-13 8.41 8.52 8.37 8.41 13.9M
2025-06-12 8.41 8.44 8.31 8.42 13.5M
2025-06-11 8.41 8.48 8.38 8.42 9.7M
2025-06-10 8.39 8.47 8.33 8.41 10.2M
2025-06-09 8.36 8.42 8.35 8.39 9.5M
2025-06-06 8.38 8.44 8.33 8.37 10.0M
2025-06-05 8.49 8.49 8.35 8.37 14.0M
2025-06-04 8.30 8.56 8.30 8.51 25.4M
2025-06-03 8.12 8.35 8.07 8.32 20.3M
2025-05-30 8.16 8.19 8.10 8.12 9.6M
2025-05-29 8.18 8.21 8.14 8.16 10.3M
2025-05-28 8.34 8.41 8.31 8.33 8.3M
2025-05-27 8.37 8.37 8.27 8.37 12.4M
2025-05-26 8.46 8.48 8.32 8.37 14.6M
2025-05-23 8.48 8.57 8.45 8.46 11.6M
2025-05-22 8.50 8.52 8.38 8.48 12.0M
2025-05-21 8.47 8.52 8.43 8.51 8.4M
2025-05-20 8.51 8.53 8.45 8.48 7.2M
2025-05-19 8.43 8.54 8.39 8.51 9.4M
2025-05-16 8.50 8.55 8.43 8.44 9.4M
2025-05-15 8.42 8.56 8.40 8.50 13.0M
2025-05-14 8.42 8.44 8.36 8.43 11.1M
2025-05-13 8.51 8.52 8.39 8.40 12.9M
2025-05-12 8.47 8.57 8.40 8.45 16.2M
2025-05-09 8.52 8.57 8.45 8.45 12.0M
2025-05-08 8.53 8.53 8.41 8.52 18.3M
2025-05-07 8.57 8.59 8.49 8.55 15.4M
2025-05-06 8.60 8.60 8.42 8.51 23.5M
2025-04-30 8.51 8.64 8.42 8.55 20.5M
2025-04-29 8.41 8.55 8.40 8.50 14.5M
2025-04-28 8.41 8.50 8.30 8.45 21.1M
2025-04-25 8.49 8.56 8.33 8.36 23.5M
2025-04-24 8.47 8.51 8.37 8.43 15.1M
2025-04-23 8.50 8.55 8.37 8.41 19.5M
2025-04-22 8.27 8.54 8.27 8.50 29.6M
2025-04-21 8.29 8.40 8.28 8.30 15.8M
2025-04-18 8.12 8.31 8.11 8.29 22.8M
2025-04-17 8.17 8.33 8.15 8.15 15.5M
2025-04-16 8.15 8.37 8.10 8.23 28.0M
2025-04-15 8.00 8.32 7.98 8.23 37.6M
2025-04-14 7.99 8.07 7.94 7.99 19.5M
2025-04-11 7.96 8.01 7.89 7.97 18.6M
2025-04-10 7.95 8.08 7.80 8.01 46.8M
2025-04-09 7.56 7.73 7.35 7.69 23.7M
2025-04-08 7.52 7.74 7.48 7.61 27.6M
2025-04-07 7.75 7.86 7.32 7.44 41.8M
2025-04-03 8.06 8.15 8.02 8.12 13.5M
2025-04-02 8.15 8.19 8.09 8.12 11.5M
2025-04-01 8.07 8.16 8.04 8.14 17.0M
2025-03-31 8.10 8.21 8.02 8.06 23.2M
2025-03-28 8.26 8.30 8.08 8.15 44.5M
2025-03-27 8.49 8.54 8.25 8.31 66.3M
2025-03-26 8.16 8.49 8.12 8.41 62.9M
2025-03-25 8.06 8.22 8.04 8.15 30.1M
2025-03-24 8.03 8.12 7.98 8.08 16.6M
2025-03-21 7.93 8.08 7.91 8.02 23.1M
2025-03-20 7.95 7.98 7.91 7.93 10.1M
2025-03-19 7.95 7.97 7.91 7.94 8.4M
2025-03-18 7.93 7.97 7.92 7.96 8.2M
2025-03-17 8.01 8.02 7.91 7.93 12.2M
2025-03-14 7.88 7.99 7.85 7.98 14.4M
2025-03-13 7.88 7.92 7.81 7.88 11.2M
2025-03-12 7.91 7.93 7.85 7.88 8.3M
2025-03-11 7.83 7.91 7.78 7.90 8.2M
2025-03-10 7.95 7.96 7.83 7.86 12.8M
2025-03-07 7.92 7.99 7.90 7.94 9.4M
2025-03-06 8.05 8.05 7.89 7.94 15.8M
2025-03-05 8.09 8.11 7.99 8.01 12.0M
2025-03-04 7.85 8.14 7.79 8.10 26.7M
2025-03-03 7.95 8.01 7.85 7.86 15.3M
2025-02-28 7.89 8.02 7.87 7.94 24.3M
2025-02-27 7.75 7.92 7.75 7.91 23.9M
2025-02-26 7.62 7.76 7.62 7.74 15.2M
2025-02-25 7.63 7.66 7.61 7.62 9.6M
2025-02-24 7.60 7.72 7.59 7.67 14.6M
2025-02-21 7.64 7.67 7.60 7.61 13.2M
2025-02-20 7.62 7.68 7.60 7.65 10.1M
2025-02-19 7.62 7.65 7.60 7.64 11.6M
2025-02-18 7.68 7.74 7.60 7.64 15.2M
2025-02-17 7.75 7.79 7.66 7.67 17.7M
2025-02-14 7.80 7.84 7.75 7.77 10.7M
2025-02-13 7.82 7.87 7.79 7.80 12.1M
2025-02-12 7.86 7.91 7.77 7.84 11.4M
2025-02-11 7.81 7.89 7.75 7.87 16.7M
2025-02-10 7.85 7.86 7.81 7.82 13.4M
2025-02-07 7.80 7.89 7.77 7.84 13.2M
2025-02-06 7.75 7.81 7.71 7.80 9.2M
2025-02-05 7.89 7.93 7.75 7.77 13.6M
2025-01-27 7.88 8.02 7.87 7.91 12.6M
2025-01-24 7.78 7.88 7.75 7.87 10.6M
2025-01-23 7.79 7.88 7.77 7.77 9.5M
2025-01-22 7.78 7.83 7.72 7.77 7.9M
2025-01-21 7.84 7.85 7.72 7.80 9.9M
2025-01-20 7.85 7.91 7.78 7.80 8.1M
2025-01-17 7.70 7.86 7.69 7.84 12.2M
2025-01-16 7.70 7.83 7.69 7.73 12.4M
2025-01-15 7.70 7.74 7.65 7.70 11.5M
2025-01-14 7.62 7.75 7.54 7.73 15.3M
2025-01-13 7.53 7.63 7.52 7.58 9.1M
2025-01-10 7.72 7.77 7.58 7.59 15.3M
2025-01-09 7.77 7.81 7.73 7.74 10.0M
2025-01-08 7.87 7.90 7.70 7.80 15.9M
2025-01-07 7.91 7.98 7.81 7.91 14.0M
2025-01-06 7.76 8.03 7.74 7.91 24.0M
2025-01-03 7.86 8.00 7.76 7.77 22.6M
2025-01-02 7.95 8.10 7.80 7.86 23.9M