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
2023-12-29 7.68 8.01 7.68 8.01 7.3M
2023-12-28 7.53 7.77 7.50 7.77 4.0M
2023-12-27 7.47 7.62 7.46 7.60 4.0M
2023-12-26 7.68 7.68 7.46 7.51 4.0M
2023-12-25 7.72 7.74 7.60 7.66 4.2M
2023-12-22 7.80 7.88 7.65 7.77 4.0M
2023-12-21 7.68 7.74 7.52 7.74 5.8M
2023-12-20 7.89 7.93 7.66 7.79 5.1M
2023-12-19 8.11 8.11 7.78 7.96 5.3M
2023-12-18 8.02 8.16 7.94 8.05 4.4M
2023-12-15 7.99 8.16 7.92 8.07 7.0M
2023-12-14 8.01 8.19 7.92 8.10 10.3M
2023-12-13 7.81 8.16 7.76 8.01 8.8M
2023-12-12 7.85 7.96 7.78 7.80 4.5M
2023-12-11 7.64 7.92 7.61 7.90 6.7M
2023-12-08 7.77 7.92 7.66 7.70 6.5M
2023-12-07 8.05 8.06 7.81 7.87 6.9M
2023-12-06 8.05 8.25 8.03 8.06 5.7M
2023-12-05 8.16 8.27 8.03 8.03 6.6M
2023-12-04 8.26 8.29 8.15 8.16 4.2M
2023-12-01 8.22 8.28 8.08 8.27 7.8M
2023-11-30 8.41 8.53 8.13 8.22 10.1M
2023-11-29 8.54 8.55 8.34 8.37 6.0M
2023-11-28 8.38 8.59 8.32 8.51 8.7M
2023-11-27 8.28 8.43 8.27 8.39 6.6M
2023-11-24 8.51 8.53 8.30 8.31 7.0M
2023-11-23 8.24 8.63 8.21 8.54 11.2M
2023-11-22 8.32 8.52 8.21 8.30 10.3M
2023-11-21 8.62 8.72 8.37 8.39 12.1M
2023-11-20 8.45 8.85 8.33 8.68 25.1M
2023-11-17 8.16 8.56 8.16 8.41 14.9M
2023-11-16 8.24 8.41 8.19 8.20 10.3M
2023-11-15 8.24 8.41 8.10 8.28 13.3M
2023-11-14 8.24 8.27 8.12 8.24 9.9M
2023-11-13 8.10 8.31 8.05 8.28 13.7M
2023-11-10 8.21 8.21 7.93 8.09 11.3M
2023-11-09 8.18 8.31 8.01 8.16 13.0M
2023-11-08 8.36 8.36 8.10 8.20 17.6M
2023-11-07 8.43 8.60 8.24 8.35 24.1M
2023-11-06 8.33 8.63 8.21 8.43 32.5M
2023-11-03 8.11 8.57 7.96 8.33 40.1M
2023-11-02 7.74 8.21 7.62 8.12 33.5M
2023-11-01 7.68 7.88 7.58 7.82 19.8M
2023-10-31 7.84 8.08 7.54 7.72 28.7M
2023-10-30 7.74 7.86 7.54 7.85 25.4M
2023-10-27 7.92 8.03 7.64 7.84 36.0M
2023-10-26 8.32 8.54 7.79 8.08 60.8M
2023-10-25 7.41 8.22 7.34 8.22 43.4M
2023-10-24 7.14 7.48 7.07 7.47 13.2M
2023-10-23 7.43 7.44 7.14 7.22 10.0M
2023-10-20 7.50 7.63 7.30 7.34 9.5M
2023-10-19 7.59 7.76 7.43 7.49 12.1M
2023-10-18 7.60 7.85 7.53 7.70 11.3M
2023-10-17 7.56 7.76 7.45 7.64 9.8M
2023-10-16 7.75 7.86 7.56 7.61 10.5M
2023-10-13 7.68 7.91 7.60 7.79 12.7M
2023-10-12 7.53 8.10 7.45 7.72 21.8M
2023-10-11 7.30 7.71 7.15 7.53 19.7M
2023-10-10 7.03 7.55 7.03 7.40 21.1M
2023-10-09 6.89 6.99 6.86 6.93 4.4M
2023-09-28 6.76 6.98 6.74 6.90 5.0M
2023-09-27 6.69 6.85 6.62 6.76 4.3M
2023-09-26 6.70 6.79 6.67 6.70 2.5M
2023-09-25 6.71 6.88 6.63 6.80 3.9M
2023-09-22 6.63 6.72 6.51 6.71 3.0M
2023-09-21 6.68 6.75 6.56 6.57 4.0M
2023-09-20 6.82 6.89 6.69 6.70 3.5M
2023-09-19 6.85 6.87 6.70 6.82 4.9M
2023-09-18 6.72 7.05 6.65 6.87 8.5M
2023-09-15 6.79 6.79 6.62 6.70 3.9M
2023-09-14 6.88 6.89 6.70 6.75 3.5M
2023-09-13 7.03 7.05 6.82 6.89 3.3M
2023-09-12 7.05 7.09 6.96 7.05 3.2M
2023-09-11 6.93 7.02 6.87 6.99 3.4M
2023-09-08 6.76 6.98 6.74 6.95 4.9M
2023-09-07 6.90 6.92 6.77 6.77 4.9M
2023-09-06 6.87 6.93 6.82 6.93 2.4M
2023-09-05 6.91 6.95 6.82 6.89 3.6M
2023-09-04 6.93 7.15 6.80 6.92 6.9M
2023-09-01 6.77 6.97 6.74 6.96 5.3M
2023-08-31 7.03 7.03 6.75 6.78 6.6M
2023-08-30 6.99 7.13 6.97 7.01 4.1M
2023-08-29 6.58 7.04 6.55 7.01 7.7M
2023-08-28 6.81 6.82 6.56 6.60 3.9M
2023-08-25 6.77 6.77 6.49 6.53 3.5M
2023-08-24 6.62 6.75 6.58 6.67 2.0M
2023-08-23 6.78 6.81 6.60 6.62 2.4M
2023-08-22 6.73 6.83 6.66 6.78 2.9M
2023-08-21 6.85 6.93 6.76 6.77 2.8M
2023-08-18 6.90 6.99 6.84 6.84 3.3M
2023-08-17 6.73 6.96 6.65 6.91 4.4M
2023-08-16 6.80 6.85 6.72 6.73 2.1M
2023-08-15 6.87 6.98 6.73 6.80 3.6M
2023-08-14 6.82 6.93 6.76 6.91 2.7M
2023-08-11 6.89 6.99 6.85 6.87 3.5M
2023-08-10 6.94 6.95 6.80 6.90 3.5M
2023-08-09 7.00 7.06 6.93 6.93 3.9M
2023-08-08 7.09 7.17 6.95 7.05 4.9M
2023-08-07 7.32 7.32 7.07 7.10 5.2M
2023-08-04 7.23 7.34 7.15 7.28 5.4M
2023-08-03 7.28 7.31 7.06 7.10 5.1M
2023-08-02 7.18 7.43 7.10 7.30 5.8M
2023-08-01 7.15 7.43 6.91 7.19 11.2M
2023-07-31 7.32 7.51 7.19 7.33 6.6M
2023-07-28 7.06 7.20 6.82 7.17 6.2M
2023-07-27 7.13 7.24 7.03 7.06 3.6M
2023-07-26 7.32 7.32 7.05 7.06 3.4M
2023-07-25 7.12 7.34 7.03 7.29 4.9M
2023-07-24 7.12 7.12 7.01 7.03 3.8M
2023-07-21 7.22 7.22 7.08 7.10 3.1M
2023-07-20 7.37 7.39 7.22 7.22 3.7M
2023-07-19 7.39 7.43 7.26 7.35 4.4M
2023-07-18 7.32 7.49 7.24 7.40 4.5M
2023-07-17 7.37 7.37 7.17 7.32 6.8M
2023-07-14 7.43 7.47 7.30 7.33 4.8M
2023-07-13 7.58 7.62 7.39 7.43 5.6M
2023-07-12 7.65 7.71 7.51 7.54 5.1M
2023-07-11 7.51 7.68 7.40 7.66 7.5M
2023-07-10 7.57 7.61 7.30 7.45 10.1M
2023-07-07 7.55 7.66 7.47 7.53 6.0M
2023-07-06 7.57 7.68 7.50 7.58 7.4M
2023-07-05 7.70 7.82 7.57 7.60 9.8M
2023-07-04 7.60 7.97 7.51 7.83 18.5M
2023-07-03 7.64 7.92 7.53 7.66 19.4M
2023-06-30 7.21 7.68 7.21 7.59 16.6M
2023-06-29 7.57 7.81 7.30 7.35 25.6M
2023-06-28 7.29 7.77 7.16 7.68 20.8M
2023-06-27 7.32 7.41 7.12 7.33 14.5M
2023-06-26 7.58 7.61 7.31 7.40 26.0M
2023-06-21 6.90 7.62 6.82 7.62 29.4M
2023-06-20 7.00 7.08 6.89 6.93 5.9M
2023-06-19 6.91 7.16 6.85 7.06 9.4M
2023-06-16 6.79 6.92 6.79 6.86 6.2M
2023-06-15 6.81 6.88 6.71 6.82 6.4M
2023-06-14 6.81 6.91 6.68 6.78 8.1M
2023-06-13 6.60 6.88 6.60 6.78 17.4M
2023-06-12 6.16 6.80 6.16 6.65 21.1M
2023-06-09 6.07 6.20 6.04 6.18 4.3M
2023-06-08 6.07 6.16 6.03 6.04 4.2M
2023-06-07 6.32 6.39 6.09 6.12 6.8M
2023-06-06 6.30 6.31 6.19 6.20 4.7M
2023-06-05 6.22 6.31 6.15 6.28 3.9M
2023-06-02 6.10 6.28 6.08 6.26 6.8M
2023-06-01 6.10 6.24 6.06 6.06 6.5M
2023-05-31 6.24 6.28 6.14 6.16 4.9M
2023-05-30 6.13 6.23 6.07 6.18 4.3M
2023-05-29 6.35 6.35 6.07 6.09 5.7M
2023-05-26 6.24 6.39 6.11 6.33 6.1M
2023-05-25 6.28 6.32 6.16 6.25 4.9M
2023-05-24 6.44 6.49 6.29 6.32 5.7M
2023-05-23 6.43 6.59 6.39 6.45 6.0M
2023-05-22 6.43 6.45 6.34 6.43 3.9M
2023-05-19 6.39 6.45 6.32 6.43 2.9M
2023-05-18 6.45 6.51 6.35 6.43 3.9M
2023-05-17 6.46 6.47 6.37 6.43 2.7M
2023-05-16 6.52 6.52 6.40 6.43 1.8M
2023-05-15 6.45 6.49 6.36 6.47 4.2M
2023-05-12 6.57 6.59 6.43 6.45 2.3M
2023-05-11 6.55 6.66 6.51 6.54 2.8M
2023-05-10 6.40 6.67 6.35 6.55 6.8M
2023-05-09 6.49 6.55 6.39 6.39 4.3M
2023-05-08 6.57 6.68 6.51 6.52 4.1M
2023-05-05 6.69 6.72 6.48 6.58 5.1M
2023-05-04 6.85 6.89 6.64 6.68 5.1M
2023-04-28 6.89 6.97 6.79 6.83 3.1M
2023-04-27 6.88 6.99 6.78 6.89 2.6M
2023-04-26 6.74 6.94 6.74 6.88 3.4M
2023-04-25 6.82 6.89 6.68 6.78 3.9M
2023-04-24 6.89 6.93 6.76 6.85 4.7M
2023-04-21 7.19 7.23 6.87 6.91 5.0M
2023-04-20 7.26 7.26 7.12 7.20 2.0M
2023-04-19 7.42 7.45 7.23 7.26 2.5M
2023-04-18 7.50 7.53 7.35 7.41 4.2M
2023-04-17 7.36 7.51 7.32 7.49 3.2M
2023-04-14 7.28 7.38 7.24 7.36 1.7M
2023-04-13 7.35 7.37 7.22 7.23 3.5M
2023-04-12 7.32 7.41 7.30 7.35 2.8M
2023-04-11 7.34 7.42 7.30 7.32 2.2M
2023-04-10 7.36 7.47 7.32 7.39 3.4M
2023-04-07 7.59 7.60 7.37 7.42 5.0M
2023-04-06 7.46 7.61 7.45 7.53 2.6M
2023-04-04 7.84 7.84 7.39 7.45 6.9M
2023-04-03 7.89 7.95 7.77 7.81 2.6M
2023-03-31 7.85 7.97 7.85 7.89 1.9M
2023-03-30 7.87 7.91 7.76 7.87 2.2M
2023-03-29 7.91 8.02 7.82 7.85 1.7M
2023-03-28 7.99 8.02 7.85 7.91 2.5M
2023-03-27 7.87 7.97 7.77 7.97 2.7M
2023-03-24 7.81 7.96 7.79 7.82 2.3M
2023-03-23 7.78 7.87 7.76 7.81 1.8M
2023-03-22 7.89 7.89 7.76 7.82 2.3M
2023-03-21 7.68 7.87 7.56 7.82 3.6M
2023-03-20 7.53 7.69 7.45 7.58 3.9M
2023-03-17 7.60 7.60 7.38 7.51 2.8M
2023-03-16 7.66 7.70 7.44 7.45 2.6M
2023-03-15 7.69 7.82 7.63 7.70 2.6M
2023-03-14 7.80 7.83 7.47 7.60 3.1M
2023-03-13 7.71 7.82 7.67 7.76 4.1M
2023-03-10 8.01 8.05 7.70 7.72 4.8M
2023-03-09 8.18 8.18 7.99 8.05 4.0M
2023-03-08 8.18 8.31 8.06 8.18 1.3M
2023-03-07 8.33 8.41 8.15 8.18 3.0M
2023-03-06 8.38 8.45 8.26 8.33 3.3M
2023-03-03 8.51 8.58 8.31 8.37 4.6M
2023-03-02 8.78 8.80 8.47 8.51 4.3M
2023-03-01 8.67 8.78 8.56 8.74 4.5M
2023-02-28 8.72 8.72 8.57 8.66 1.9M
2023-02-27 8.75 8.75 8.58 8.64 2.9M
2023-02-24 8.75 8.89 8.68 8.75 3.0M
2023-02-23 8.72 8.94 8.72 8.82 5.7M
2023-02-22 8.85 8.89 8.69 8.79 3.0M
2023-02-21 8.70 8.92 8.66 8.85 3.8M
2023-02-20 8.57 8.74 8.48 8.71 3.8M
2023-02-17 8.63 8.74 8.56 8.57 3.1M
2023-02-16 8.82 8.91 8.58 8.63 5.7M
2023-02-15 8.90 8.95 8.80 8.83 2.9M
2023-02-14 8.85 9.05 8.77 8.91 8.7M
2023-02-13 8.88 8.88 8.62 8.85 10.6M
2023-02-10 8.92 8.92 8.72 8.81 5.5M
2023-02-09 9.01 9.16 8.87 8.87 7.6M
2023-02-08 9.03 9.14 8.92 9.02 5.4M
2023-02-07 8.79 9.04 8.78 9.03 8.5M
2023-02-06 8.98 8.99 8.68 8.78 9.8M
2023-02-03 9.00 9.12 8.80 8.93 8.0M
2023-02-02 9.07 9.31 8.99 9.01 10.3M
2023-02-01 9.02 9.14 8.91 9.07 8.7M
2023-01-31 8.92 9.07 8.87 9.02 11.2M
2023-01-30 8.78 9.12 8.58 9.12 24.1M
2023-01-20 8.35 8.49 8.26 8.46 8.6M
2023-01-19 8.28 8.49 8.18 8.26 5.9M
2023-01-18 8.35 8.50 8.28 8.31 5.3M
2023-01-17 8.14 8.49 8.02 8.35 9.8M
2023-01-16 7.97 8.12 7.92 8.07 7.6M
2023-01-13 7.95 8.03 7.82 7.98 6.7M
2023-01-12 8.03 8.11 7.77 7.90 6.9M
2023-01-11 8.01 8.04 7.77 7.79 6.2M
2023-01-10 7.72 8.06 7.64 8.01 9.9M
2023-01-09 7.48 7.87 7.46 7.77 9.4M
2023-01-06 7.31 7.61 7.30 7.53 6.9M
2023-01-05 7.24 7.35 7.20 7.30 3.2M
2023-01-04 7.29 7.33 7.14 7.20 2.3M
2023-01-03 7.14 7.31 7.14 7.29 2.1M