Chengdu Haoneng Technology Co Ltd Class A (603809)

603809
🏛️ 中国 →
16.44
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15.39 16.00 15.15 15.82 4.3M
2021-12-30 14.85 15.62 14.66 15.40 3.6M
2021-12-29 14.88 15.01 14.46 14.86 3.9M
2021-12-28 14.98 15.05 14.62 14.84 2.8M
2021-12-27 15.23 15.47 14.79 14.87 4.1M
2021-12-24 16.00 16.11 15.10 15.39 4.4M
2021-12-23 15.89 16.40 15.62 15.99 4.2M
2021-12-22 15.23 15.85 15.23 15.85 3.1M
2021-12-21 15.20 15.35 15.00 15.29 2.2M
2021-12-20 15.45 15.50 14.89 15.12 3.8M
2021-12-17 16.35 16.35 15.34 15.42 5.2M
2021-12-16 16.23 16.71 16.19 16.29 2.6M
2021-12-15 16.54 16.62 16.09 16.27 2.8M
2021-12-14 16.29 16.62 16.00 16.39 3.7M
2021-12-13 16.51 16.61 15.85 16.39 3.5M
2021-12-10 16.72 17.00 16.43 16.55 3.1M
2021-12-09 16.99 17.02 16.23 16.72 5.4M
2021-12-08 16.72 17.19 16.62 16.90 4.1M
2021-12-07 17.61 17.81 16.46 16.75 6.9M
2021-12-06 17.77 18.15 17.35 17.38 6.2M
2021-12-03 17.62 17.88 17.19 17.69 6.1M
2021-12-02 17.89 18.92 17.29 17.73 11.7M
2021-12-01 17.92 18.29 17.36 17.62 12.0M
2021-11-30 16.60 17.83 16.60 17.83 8.2M
2021-11-29 15.52 16.42 15.39 16.21 7.3M
2021-11-26 15.65 15.89 15.28 15.77 4.8M
2021-11-25 15.81 15.95 15.59 15.72 3.2M
2021-11-24 16.19 16.19 15.52 15.77 5.5M
2021-11-23 15.95 16.19 15.79 16.04 4.5M
2021-11-22 15.92 16.27 15.65 16.00 5.6M
2021-11-19 15.68 16.12 15.35 15.86 5.3M
2021-11-18 15.66 16.15 15.27 15.68 5.4M
2021-11-17 15.55 15.85 15.28 15.67 3.6M
2021-11-16 15.75 16.15 15.35 15.54 6.7M
2021-11-15 15.62 16.38 15.45 15.83 10.2M
2021-11-12 14.84 15.62 14.59 15.42 8.4M
2021-11-11 14.72 14.94 14.54 14.72 3.5M
2021-11-10 14.86 15.24 14.51 14.91 4.8M
2021-11-09 14.46 14.85 14.17 14.72 4.8M
2021-11-08 14.39 15.00 14.30 14.50 6.3M
2021-11-05 14.92 15.30 14.42 14.52 10.1M
2021-11-04 13.49 14.57 13.25 14.57 8.7M
2021-11-03 13.19 13.46 12.92 13.25 3.2M
2021-11-02 13.42 13.60 12.99 13.12 4.6M
2021-11-01 13.71 14.05 13.39 13.42 4.7M
2021-10-29 13.66 13.85 13.29 13.72 3.9M
2021-10-28 13.89 14.31 13.52 13.65 7.0M
2021-10-27 14.59 14.71 14.32 14.59 4.8M
2021-10-26 14.43 14.81 14.19 14.59 4.9M
2021-10-25 14.06 14.49 13.62 14.43 6.4M
2021-10-22 13.36 14.22 13.36 13.92 7.4M
2021-10-21 13.37 14.51 13.35 13.44 7.5M
2021-10-20 12.67 13.54 12.59 13.42 5.7M
2021-10-19 12.62 12.71 12.50 12.65 1.6M
2021-10-18 12.79 13.05 12.45 12.62 2.7M
2021-10-15 12.78 12.88 12.52 12.68 2.5M
2021-10-14 12.02 12.84 12.02 12.78 3.6M
2021-10-13 12.01 12.28 11.87 12.08 2.6M
2021-10-12 12.31 12.45 11.82 12.26 3.1M
2021-10-11 12.36 12.47 12.12 12.32 2.5M
2021-10-08 12.38 12.75 12.29 12.36 1.9M
2021-09-30 12.28 12.54 12.18 12.32 2.3M
2021-09-29 12.40 12.71 12.25 12.28 3.0M
2021-09-28 13.08 13.12 12.41 12.42 7.2M
2021-09-27 13.48 13.54 12.97 13.06 4.7M
2021-09-24 13.55 13.77 13.22 13.27 3.6M
2021-09-23 13.86 13.90 13.18 13.56 8.0M
2021-09-22 12.92 14.10 12.92 13.85 6.4M
2021-09-17 12.99 13.56 12.99 13.29 8.4M
2021-09-16 13.62 13.63 13.22 13.27 6.8M
2021-09-15 13.28 13.87 13.15 13.62 5.1M
2021-09-14 13.75 14.05 13.35 13.45 6.2M
2021-09-13 13.85 14.03 13.65 13.79 3.9M
2021-09-10 14.07 14.21 13.67 13.85 4.1M
2021-09-09 14.17 14.39 13.92 14.09 4.3M
2021-09-08 14.49 14.57 14.05 14.17 4.0M
2021-09-07 14.35 14.68 14.15 14.50 4.5M
2021-09-06 14.07 14.73 14.07 14.32 5.0M
2021-09-03 14.22 14.62 13.89 14.18 5.0M
2021-09-02 13.93 14.32 13.89 14.22 4.2M
2021-09-01 14.58 14.79 13.87 14.08 8.3M
2021-08-31 14.69 15.31 14.40 14.60 8.1M
2021-08-30 14.14 14.89 13.87 14.62 12.0M
2021-08-27 14.55 14.62 13.89 13.95 8.8M
2021-08-26 15.03 15.13 14.59 14.63 9.0M
2021-08-25 14.82 15.39 14.65 14.99 16.1M
2021-08-24 13.78 14.85 13.69 14.69 22.0M
2021-08-23 12.92 13.65 12.84 13.50 6.8M
2021-08-20 12.91 13.06 12.40 12.69 5.3M
2021-08-19 12.77 12.90 12.34 12.76 5.4M
2021-08-18 12.99 13.05 12.62 12.77 4.4M
2021-08-17 13.40 13.51 12.74 12.78 6.5M
2021-08-16 14.00 14.00 13.38 13.42 5.0M
2021-08-13 14.15 14.29 13.75 13.93 5.9M
2021-08-12 14.00 14.42 13.87 14.09 7.3M
2021-08-11 13.95 14.18 13.47 14.18 11.9M
2021-08-10 12.82 13.98 12.75 13.98 10.2M
2021-08-09 12.71 13.15 12.47 12.71 4.8M
2021-08-06 12.62 12.88 12.45 12.68 4.4M
2021-08-05 12.42 12.89 12.40 12.67 6.4M
2021-08-04 12.49 12.66 12.31 12.52 5.3M
2021-08-03 12.51 12.74 12.42 12.51 5.0M
2021-08-02 12.00 12.75 12.00 12.50 7.0M
2021-07-30 12.18 12.25 11.85 12.02 6.8M
2021-07-29 11.56 12.43 11.56 12.26 10.0M
2021-07-28 12.42 12.46 11.19 11.39 12.1M
2021-07-27 13.08 13.14 12.36 12.42 10.9M
2021-07-26 13.35 13.66 12.76 12.90 12.9M
2021-07-23 13.22 13.77 13.05 13.36 7.3M
2021-07-22 12.96 13.71 12.96 13.23 9.4M
2021-07-21 12.76 13.12 12.61 12.96 7.3M
2021-07-20 12.72 13.19 12.68 12.73 6.6M
2021-07-19 13.13 13.35 12.50 12.61 9.2M
2021-07-16 12.31 13.59 12.25 13.08 14.4M
2021-07-15 12.32 12.62 12.08 12.35 6.7M
2021-07-14 12.74 12.99 12.31 12.35 13.5M
2021-07-13 13.27 13.27 12.60 12.75 24.2M
2021-07-12 11.24 12.55 11.18 12.55 21.7M
2021-07-09 11.82 12.11 10.86 11.41 17.8M
2021-07-08 10.20 11.22 10.01 11.22 10.3M
2021-07-07 9.85 10.21 9.80 10.19 2.7M
2021-07-06 9.75 9.89 9.71 9.85 1.6M
2021-07-05 9.73 9.92 9.63 9.83 1.9M
2021-07-02 9.82 9.92 9.59 9.63 2.3M
2021-07-01 10.23 10.26 9.80 9.81 3.2M
2021-06-30 10.23 10.44 10.12 10.17 2.5M
2021-06-29 10.21 10.42 10.13 10.29 2.6M
2021-06-28 10.39 10.57 10.24 10.37 4.8M
2021-06-25 10.49 10.69 10.00 10.22 5.0M
2021-06-24 10.52 10.53 10.17 10.29 2.8M
2021-06-23 10.58 10.74 10.42 10.52 3.5M
2021-06-22 10.20 10.73 10.13 10.65 5.2M
2021-06-21 9.98 10.30 9.85 10.18 3.6M
2021-06-18 10.02 10.26 9.85 10.05 3.6M
2021-06-17 10.14 10.60 10.00 10.25 2.2M
2021-06-16 10.52 10.60 10.34 10.45 2.7M
2021-06-15 10.64 10.69 10.40 10.52 2.3M
2021-06-11 10.93 10.93 10.59 10.65 1.9M
2021-06-10 10.82 10.95 10.67 10.79 3.0M
2021-06-09 10.76 11.13 10.58 10.84 3.7M
2021-06-08 10.82 10.85 10.47 10.57 2.6M
2021-06-07 10.54 10.96 10.54 10.74 5.2M
2021-06-04 10.48 10.58 10.41 10.50 2.2M
2021-06-03 10.64 10.77 10.43 10.48 2.0M
2021-06-02 10.58 10.68 10.53 10.63 1.7M
2021-06-01 10.93 10.93 10.52 10.58 3.2M
2021-05-31 10.54 10.85 10.33 10.78 3.5M
2021-05-28 10.45 10.47 10.29 10.40 3.0M
2021-05-27 10.12 10.42 10.06 10.42 3.1M
2021-05-26 9.71 10.14 9.71 10.12 3.0M
2021-05-25 9.62 9.82 9.58 9.77 1.6M
2021-05-24 9.67 9.73 9.53 9.68 1.5M
2021-05-21 9.71 9.80 9.57 9.74 2.1M
2021-05-20 9.58 9.81 9.39 9.81 2.4M
2021-05-19 9.69 9.69 9.46 9.53 1.6M
2021-05-18 9.95 9.95 9.47 9.62 2.4M
2021-05-17 9.84 10.00 9.74 9.80 1.9M
2021-05-14 9.87 9.87 9.68 9.80 1.9M
2021-05-13 10.13 10.13 9.71 9.73 2.9M
2021-05-12 10.00 10.11 9.97 10.07 1.5M
2021-05-11 10.09 10.17 9.98 10.06 2.2M
2021-05-10 10.29 10.42 10.08 10.10 2.8M
2021-05-07 10.67 10.70 10.22 10.31 4.5M
2021-05-06 10.37 10.65 10.30 10.58 3.3M
2021-04-30 10.26 10.52 10.17 10.37 2.7M
2021-04-29 10.56 10.79 10.33 10.33 5.0M
2021-04-28 10.19 10.77 9.96 10.56 4.8M
2021-04-27 10.30 10.88 10.09 10.17 5.7M
2021-04-26 10.23 10.35 10.07 10.10 1.5M
2021-04-23 10.38 10.38 10.12 10.24 1.6M
2021-04-22 10.22 10.51 10.19 10.28 1.7M
2021-04-21 10.48 10.58 10.33 10.36 1.5M
2021-04-20 10.56 10.79 10.52 10.54 1.7M
2021-04-19 10.44 10.86 10.31 10.56 2.2M
2021-04-16 10.09 10.37 10.09 10.34 1.4M
2021-04-15 10.32 10.32 9.95 10.19 1.2M
2021-04-14 10.26 10.35 10.08 10.30 1.0M
2021-04-13 10.36 10.56 10.07 10.15 2.0M
2021-04-12 10.81 11.08 10.33 10.36 3.1M
2021-04-09 10.64 10.91 10.44 10.82 2.3M
2021-04-08 10.63 10.68 10.48 10.50 1.4M
2021-04-07 10.80 10.84 10.60 10.61 1.4M
2021-04-06 10.63 10.89 10.62 10.80 2.7M
2021-04-02 10.77 10.96 10.41 10.61 2.6M
2021-04-01 10.89 10.97 10.64 10.76 3.2M
2021-03-31 10.71 10.98 10.55 10.91 3.0M
2021-03-30 10.39 10.71 10.19 10.71 3.8M
2021-03-29 10.20 10.79 10.20 10.39 3.1M
2021-03-26 9.98 10.22 9.95 10.17 2.0M
2021-03-25 10.50 10.53 10.04 10.08 2.6M
2021-03-24 10.30 10.54 10.19 10.46 2.1M
2021-03-23 10.28 10.41 10.23 10.37 1.6M
2021-03-22 10.30 10.55 10.27 10.46 2.0M
2021-03-19 10.38 10.63 10.17 10.55 2.0M
2021-03-18 10.37 10.54 10.23 10.42 2.3M
2021-03-17 10.45 10.56 10.22 10.35 2.0M
2021-03-16 10.18 10.42 10.13 10.41 1.8M
2021-03-15 10.43 10.71 10.17 10.25 2.5M
2021-03-12 10.21 10.48 10.08 10.44 2.6M
2021-03-11 9.87 10.24 9.75 10.17 2.5M
2021-03-10 10.24 10.41 9.84 9.90 2.7M
2021-03-09 10.62 10.64 9.96 10.04 3.7M
2021-03-08 10.99 11.15 10.60 10.69 3.1M
2021-03-05 10.64 11.04 10.50 10.86 3.1M
2021-03-04 11.12 11.30 10.60 10.73 4.8M
2021-03-03 10.79 11.14 10.79 11.09 3.4M
2021-03-02 11.32 11.53 10.93 11.07 3.9M
2021-03-01 11.15 11.48 11.03 11.31 4.9M
2021-02-26 11.78 11.78 11.07 11.21 6.5M
2021-02-25 11.16 12.09 11.13 11.92 15.9M
2021-02-24 11.02 11.41 10.93 11.09 6.9M
2021-02-23 11.60 11.87 11.04 11.10 10.8M
2021-02-22 11.58 12.58 11.13 12.00 11.5M
2021-02-19 10.87 11.65 10.81 11.59 11.4M
2021-02-18 10.23 10.60 10.06 10.60 7.8M
2021-02-10 9.57 9.75 9.34 9.64 2.5M
2021-02-09 9.23 9.75 9.01 9.62 3.2M
2021-02-08 9.43 9.62 9.17 9.23 3.4M
2021-02-05 10.01 10.03 9.42 9.43 4.9M
2021-02-04 9.98 10.34 9.78 9.89 2.5M
2021-02-03 10.45 10.62 10.17 10.26 2.2M
2021-02-02 10.22 10.75 10.06 10.63 3.3M
2021-02-01 10.53 10.53 9.93 10.23 3.2M
2021-01-29 10.66 10.78 10.10 10.27 3.8M
2021-01-28 10.69 11.09 10.46 10.68 2.7M
2021-01-27 11.09 11.43 10.65 10.70 2.8M
2021-01-26 10.44 11.24 10.28 11.10 6.6M
2021-01-25 10.93 11.12 10.50 10.55 7.4M
2021-01-22 11.09 11.32 10.93 11.12 5.6M
2021-01-21 11.51 11.69 11.20 11.29 6.0M
2021-01-20 11.54 11.87 11.28 11.58 6.4M
2021-01-19 10.62 11.70 10.60 11.70 11.5M
2021-01-18 10.76 10.98 10.50 10.63 5.4M
2021-01-15 10.44 10.89 10.41 10.82 3.4M
2021-01-14 10.16 10.91 9.71 10.65 9.9M
2021-01-13 10.83 10.90 9.97 10.13 8.3M
2021-01-12 10.99 11.46 10.79 10.85 6.4M
2021-01-11 11.21 11.35 10.79 10.81 5.4M
2021-01-08 11.09 11.76 10.96 11.35 6.4M
2021-01-07 11.96 12.03 10.99 11.09 7.7M
2021-01-06 11.98 12.12 11.58 11.95 5.1M
2021-01-05 12.62 12.64 11.77 11.98 8.3M
2021-01-04 11.32 12.51 11.32 12.47 12.8M