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
2022-12-30 7.22 7.38 7.15 7.19 1.9M
2022-12-29 7.23 7.32 7.19 7.22 1.2M
2022-12-28 7.47 7.47 7.23 7.24 2.1M
2022-12-27 7.33 7.60 7.30 7.47 4.8M
2022-12-26 7.00 7.39 7.00 7.32 3.2M
2022-12-23 7.09 7.10 6.96 7.03 2.1M
2022-12-22 7.29 7.29 6.99 7.09 2.8M
2022-12-21 7.32 7.36 7.22 7.24 1.6M
2022-12-20 7.20 7.32 7.18 7.29 1.3M
2022-12-19 7.39 7.43 7.18 7.25 2.5M
2022-12-16 7.53 7.53 7.37 7.37 2.1M
2022-12-15 7.43 7.56 7.38 7.55 2.2M
2022-12-14 7.42 7.49 7.40 7.43 1.5M
2022-12-13 7.56 7.58 7.43 7.45 2.5M
2022-12-12 7.51 7.59 7.47 7.56 2.3M
2022-12-09 7.56 7.60 7.45 7.51 3.2M
2022-12-08 7.60 7.66 7.56 7.57 2.1M
2022-12-07 7.68 7.72 7.60 7.61 3.8M
2022-12-06 7.68 7.72 7.63 7.66 3.2M
2022-12-05 7.70 7.72 7.67 7.72 3.0M
2022-12-02 7.68 7.73 7.65 7.69 3.0M
2022-12-01 7.79 7.82 7.65 7.68 4.9M
2022-11-30 7.60 7.80 7.55 7.71 5.3M
2022-11-29 7.57 7.62 7.49 7.60 3.9M
2022-11-28 7.70 7.70 7.46 7.57 6.1M
2022-11-25 7.85 7.91 7.72 7.80 13.0M
2022-11-24 8.24 8.26 7.98 8.21 16.5M
2022-11-23 8.51 8.66 8.20 8.37 24.0M
2022-11-22 8.20 8.23 8.01 8.08 3.5M
2022-11-21 8.18 8.18 7.98 8.12 3.6M
2022-11-18 8.28 8.28 8.14 8.18 3.7M
2022-11-17 8.33 8.36 8.14 8.22 5.2M
2022-11-16 8.57 8.58 8.31 8.36 4.4M
2022-11-15 8.35 8.62 8.28 8.57 4.0M
2022-11-14 8.68 8.68 8.19 8.32 6.0M
2022-11-11 8.78 8.83 8.52 8.57 5.2M
2022-11-10 8.78 8.78 8.45 8.60 5.7M
2022-11-09 8.80 9.04 8.80 8.81 5.1M
2022-11-08 8.92 8.94 8.65 8.73 6.7M
2022-11-07 9.07 9.15 8.85 8.91 7.2M
2022-11-04 8.58 9.18 8.51 9.06 14.4M
2022-11-03 8.37 8.68 8.37 8.54 5.5M
2022-11-02 8.42 8.62 8.18 8.53 8.3M
2022-11-01 8.37 8.45 8.23 8.43 5.7M
2022-10-31 8.37 8.53 8.24 8.34 7.3M
2022-10-28 8.68 8.78 8.24 8.27 10.9M
2022-10-27 8.97 9.23 8.77 8.78 10.6M
2022-10-26 8.65 9.31 8.65 8.97 15.3M
2022-10-25 8.70 8.80 8.38 8.64 8.9M
2022-10-24 8.44 9.12 8.32 8.79 17.5M
2022-10-21 8.20 8.58 8.13 8.47 8.0M
2022-10-20 8.52 8.53 8.14 8.18 11.0M
2022-10-19 8.51 8.87 8.45 8.54 11.6M
2022-10-18 8.31 8.65 8.24 8.50 10.5M
2022-10-17 8.18 8.46 8.10 8.28 12.5M
2022-10-14 8.27 8.35 8.16 8.24 9.7M
2022-10-13 8.27 8.45 8.03 8.24 12.4M
2022-10-12 8.05 8.32 7.77 8.27 18.9M
2022-10-11 7.15 7.91 7.03 7.91 15.6M
2022-10-10 6.89 7.22 6.65 7.19 9.4M
2022-09-30 6.91 6.98 6.68 6.72 5.9M
2022-09-29 6.93 7.01 6.82 6.95 3.4M
2022-09-28 7.22 7.22 6.82 6.84 7.1M
2022-09-27 7.11 7.44 7.11 7.22 5.8M
2022-09-26 7.15 7.22 7.01 7.13 3.5M
2022-09-23 7.38 7.44 7.16 7.20 3.8M
2022-09-22 7.43 7.56 7.38 7.41 4.5M
2022-09-21 7.51 7.56 7.23 7.51 5.5M
2022-09-20 7.16 7.53 7.16 7.44 6.8M
2022-09-19 7.23 7.26 7.05 7.08 3.1M
2022-09-16 7.35 7.43 7.23 7.23 4.5M
2022-09-15 7.69 7.74 7.28 7.45 6.4M
2022-09-14 7.60 7.70 7.48 7.66 6.5M
2022-09-13 7.58 7.68 7.55 7.60 3.8M
2022-09-09 7.64 7.64 7.44 7.57 3.3M
2022-09-08 7.63 7.75 7.55 7.58 4.4M
2022-09-07 7.59 7.69 7.51 7.65 5.5M
2022-09-06 7.59 7.64 7.49 7.57 5.9M
2022-09-05 7.64 7.67 7.49 7.55 3.6M
2022-09-02 7.55 7.67 7.45 7.64 4.5M
2022-09-01 7.62 7.70 7.47 7.53 6.5M
2022-08-31 8.21 8.23 7.59 7.62 14.2M
2022-08-30 8.45 8.51 8.12 8.14 14.5M
2022-08-29 8.53 8.69 8.39 8.59 6.0M
2022-08-26 8.51 8.78 8.47 8.58 5.1M
2022-08-25 8.51 8.54 8.25 8.51 7.7M
2022-08-24 9.16 9.26 8.45 8.49 14.9M
2022-08-23 8.96 9.43 8.96 9.18 5.7M
2022-08-22 9.30 9.31 9.01 9.10 8.1M
2022-08-19 9.47 9.76 9.24 9.26 12.6M
2022-08-18 9.35 9.55 9.31 9.45 8.1M
2022-08-17 9.53 9.57 9.23 9.35 7.9M
2022-08-16 9.29 9.55 9.19 9.47 8.9M
2022-08-15 9.16 9.38 9.12 9.26 5.3M
2022-08-12 9.38 9.47 9.16 9.20 7.3M
2022-08-11 9.42 9.49 9.29 9.38 5.7M
2022-08-10 9.46 9.56 9.29 9.39 5.9M
2022-08-09 9.50 9.58 9.35 9.48 5.0M
2022-08-08 8.95 9.49 8.80 9.44 8.3M
2022-08-05 9.14 9.37 8.92 8.99 7.1M
2022-08-04 9.35 9.53 8.97 9.16 6.9M
2022-08-03 9.31 9.78 9.20 9.24 12.1M
2022-08-02 9.66 9.66 8.87 9.28 13.6M
2022-08-01 9.74 10.05 9.46 9.85 13.2M
2022-07-29 9.44 9.89 9.36 9.74 11.3M
2022-07-28 9.43 9.49 9.32 9.40 5.5M
2022-07-27 9.07 9.52 9.00 9.38 7.4M
2022-07-26 8.99 9.10 8.80 9.08 3.4M
2022-07-25 9.38 9.38 8.96 9.01 4.3M
2022-07-22 9.08 9.26 9.02 9.19 4.5M
2022-07-21 9.22 9.28 9.10 9.10 4.6M
2022-07-20 9.10 9.29 8.99 9.26 7.9M
2022-07-19 8.95 9.15 8.86 9.05 5.6M
2022-07-18 8.87 8.93 8.78 8.90 3.9M
2022-07-15 8.85 9.03 8.79 8.84 5.1M
2022-07-14 8.51 8.85 8.47 8.85 5.0M
2022-07-13 8.45 8.60 8.45 8.53 2.3M
2022-07-12 8.68 8.70 8.46 8.47 3.4M
2022-07-11 8.69 8.83 8.51 8.65 3.3M
2022-07-08 8.93 9.06 8.74 8.76 5.5M
2022-07-07 8.78 9.05 8.73 8.95 6.7M
2022-07-06 8.87 9.01 8.68 8.76 6.0M
2022-07-05 8.93 9.22 8.82 8.94 5.1M
2022-07-04 9.08 9.10 8.80 8.93 4.5M
2022-07-01 8.94 9.12 8.86 9.05 4.8M
2022-06-30 8.99 9.14 8.74 8.89 7.5M
2022-06-29 9.49 9.58 8.94 8.98 8.9M
2022-06-28 9.55 9.55 9.39 9.53 5.6M
2022-06-27 9.62 9.73 9.45 9.55 5.6M
2022-06-24 9.66 9.77 9.51 9.60 6.3M
2022-06-23 9.26 9.67 9.25 9.66 10.4M
2022-06-22 9.23 9.42 9.20 9.27 3.9M
2022-06-21 9.49 9.52 9.18 9.26 6.1M
2022-06-20 9.46 9.67 9.39 9.60 7.3M
2022-06-17 13.83 14.48 13.75 14.00 8.9M
2022-06-16 13.14 14.10 13.03 13.65 7.4M
2022-06-15 13.38 13.59 13.00 13.00 3.4M
2022-06-14 13.01 13.23 12.66 13.15 2.5M
2022-06-13 13.20 13.24 12.92 13.09 2.2M
2022-06-10 12.48 13.22 12.42 13.00 3.6M
2022-06-09 12.97 13.00 12.53 12.58 1.8M
2022-06-08 13.32 13.36 12.70 12.94 3.5M
2022-06-07 13.36 13.46 12.98 13.32 3.0M
2022-06-06 13.52 13.60 13.32 13.41 2.6M
2022-06-02 13.07 13.60 13.00 13.44 3.3M
2022-06-01 12.85 13.19 12.85 13.03 2.1M
2022-05-31 12.70 13.14 12.70 13.00 2.8M
2022-05-30 12.90 12.90 12.51 12.71 1.4M
2022-05-27 13.11 13.11 12.68 12.80 2.8M
2022-05-26 12.72 13.47 12.20 13.11 5.3M
2022-05-25 12.23 12.80 12.08 12.73 2.7M
2022-05-24 12.72 13.35 12.31 12.42 5.5M
2022-05-23 12.69 12.75 12.52 12.70 2.7M
2022-05-20 12.90 13.06 12.62 12.69 3.4M
2022-05-19 12.69 13.05 12.54 12.89 3.0M
2022-05-18 12.25 12.92 12.25 12.77 4.5M
2022-05-17 12.25 12.50 12.14 12.48 2.9M
2022-05-16 12.39 12.54 12.09 12.25 3.3M
2022-05-13 11.93 12.23 11.92 12.22 2.8M
2022-05-12 11.87 12.17 11.82 12.05 3.5M
2022-05-11 12.44 12.68 12.04 12.15 5.9M
2022-05-10 11.69 12.27 11.46 12.19 4.3M
2022-05-09 11.54 11.92 11.51 11.75 2.5M
2022-05-06 11.59 11.81 11.59 11.65 3.3M
2022-05-05 11.71 12.34 11.69 12.07 4.8M
2022-04-29 11.08 11.65 10.89 11.62 4.4M
2022-04-28 11.28 11.28 10.59 10.92 5.1M
2022-04-27 11.32 11.68 10.55 11.46 6.5M
2022-04-26 11.21 11.70 11.21 11.53 6.5M
2022-04-25 11.85 11.85 11.24 11.32 5.7M
2022-04-22 11.75 12.05 11.54 11.89 5.9M
2022-04-21 11.36 12.12 11.30 11.84 11.9M
2022-04-20 11.32 12.35 11.27 11.51 12.2M
2022-04-19 11.15 11.85 10.99 11.57 11.2M
2022-04-18 10.30 10.81 10.04 10.78 2.7M
2022-04-15 10.18 10.42 9.96 10.30 2.2M
2022-04-14 10.29 10.45 10.16 10.18 2.4M
2022-04-13 10.62 10.73 10.23 10.29 2.8M
2022-04-12 10.57 10.82 10.35 10.62 2.1M
2022-04-11 11.07 11.07 10.49 10.62 2.4M
2022-04-08 11.18 11.21 10.92 11.05 1.7M
2022-04-07 11.92 11.92 11.14 11.18 2.7M
2022-04-06 12.09 12.38 11.70 11.77 2.5M
2022-04-01 12.13 12.22 12.00 12.05 1.4M
2022-03-31 12.41 12.50 12.08 12.19 1.5M
2022-03-30 12.31 12.50 12.14 12.39 1.5M
2022-03-29 12.55 12.65 12.11 12.19 1.5M
2022-03-28 12.72 12.72 12.31 12.43 1.7M
2022-03-25 12.61 12.83 12.54 12.73 1.4M
2022-03-24 12.67 12.73 12.46 12.59 1.1M
2022-03-23 12.62 12.74 12.43 12.66 1.6M
2022-03-22 12.61 12.62 12.24 12.56 0.9M
2022-03-21 12.48 12.65 12.36 12.55 1.7M
2022-03-18 12.54 12.54 12.30 12.42 1.0M
2022-03-17 12.24 12.76 12.08 12.50 2.6M
2022-03-16 11.89 12.06 11.31 11.92 2.6M
2022-03-15 12.50 12.50 11.65 11.75 3.1M
2022-03-14 12.62 12.76 12.39 12.50 1.8M
2022-03-11 12.31 12.71 11.90 12.67 1.6M
2022-03-10 12.92 12.97 12.40 12.47 2.0M
2022-03-09 13.02 13.29 11.99 12.52 2.9M
2022-03-08 13.45 13.83 12.95 13.02 2.1M
2022-03-07 14.21 14.23 13.59 13.68 2.1M
2022-03-04 14.39 14.49 13.84 14.09 3.4M
2022-03-03 14.72 14.88 14.45 14.54 3.6M
2022-03-02 14.61 14.73 14.41 14.73 2.1M
2022-03-01 14.45 14.69 14.25 14.69 2.6M
2022-02-28 14.77 14.85 14.27 14.45 3.6M
2022-02-25 14.73 15.12 14.62 14.71 2.5M
2022-02-24 15.39 15.45 14.60 14.77 3.4M
2022-02-23 15.12 15.64 15.12 15.39 2.1M
2022-02-22 15.54 15.72 15.14 15.27 2.1M
2022-02-21 15.83 15.93 15.39 15.57 1.9M
2022-02-18 15.98 16.06 15.72 15.80 1.0M
2022-02-17 15.91 16.17 15.75 16.01 1.5M
2022-02-16 15.95 16.14 15.84 15.94 1.1M
2022-02-15 15.85 15.92 15.65 15.87 1.3M
2022-02-14 16.15 16.19 15.62 15.85 2.4M
2022-02-11 16.85 16.85 16.20 16.23 4.0M
2022-02-10 16.27 17.04 16.17 16.91 7.1M
2022-02-09 15.32 16.31 15.20 16.30 4.4M
2022-02-08 15.11 15.49 14.86 15.41 2.1M
2022-02-07 15.37 15.67 14.98 15.32 1.7M
2022-01-28 15.82 15.83 14.52 15.27 2.6M
2022-01-27 16.12 16.12 15.48 15.55 2.4M
2022-01-26 15.43 16.29 15.43 16.02 3.9M
2022-01-25 16.08 16.35 15.41 15.43 2.5M
2022-01-24 16.39 16.55 15.92 16.24 2.7M
2022-01-21 16.44 16.52 15.64 16.30 5.5M
2022-01-20 16.66 16.92 15.85 16.45 12.8M
2022-01-19 15.14 15.77 15.00 15.62 2.7M
2022-01-18 14.89 15.25 14.81 15.15 1.9M
2022-01-17 14.83 15.19 14.64 14.97 2.2M
2022-01-14 14.79 14.82 14.54 14.78 1.6M
2022-01-13 14.84 14.89 14.47 14.79 2.0M
2022-01-12 14.49 14.82 14.37 14.73 1.9M
2022-01-11 14.94 15.12 14.46 14.49 3.3M
2022-01-10 15.16 15.36 14.94 14.95 2.1M
2022-01-07 15.47 15.57 14.92 15.26 3.1M
2022-01-06 15.55 15.58 14.85 15.50 2.0M
2022-01-05 15.32 15.61 14.88 15.37 4.4M
2022-01-04 15.82 15.91 15.26 15.39 3.5M