Hongda High-Tech Holding Co Ltd (002144)

002144
🏛️ 中国 →
13.09
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 10.16 10.16 9.91 10.10 2.1M
2022-12-29 9.95 10.08 9.92 9.96 2.4M
2022-12-28 10.29 10.29 9.89 10.01 2.7M
2022-12-27 10.32 10.50 10.17 10.30 1.9M
2022-12-26 10.07 10.29 9.98 10.23 2.0M
2022-12-23 10.14 10.22 9.90 10.02 1.8M
2022-12-22 10.29 10.45 10.11 10.14 2.1M
2022-12-21 10.30 10.39 10.17 10.25 1.9M
2022-12-20 10.22 10.36 10.09 10.25 1.9M
2022-12-19 10.68 10.68 10.19 10.25 3.0M
2022-12-16 10.61 10.74 10.54 10.56 2.4M
2022-12-15 10.80 10.96 10.65 10.66 2.7M
2022-12-14 10.90 10.99 10.72 10.77 2.5M
2022-12-13 10.80 11.04 10.77 10.92 2.9M
2022-12-12 10.78 10.92 10.73 10.81 2.1M
2022-12-09 10.89 10.97 10.63 10.86 3.0M
2022-12-08 10.91 10.96 10.76 10.84 2.2M
2022-12-07 10.73 10.94 10.66 10.91 3.9M
2022-12-06 10.84 10.89 10.65 10.74 2.3M
2022-12-05 10.80 10.95 10.75 10.85 3.6M
2022-12-02 10.56 10.87 10.54 10.80 4.9M
2022-12-01 10.69 10.73 10.54 10.56 2.5M
2022-11-30 10.71 10.72 10.53 10.60 2.9M
2022-11-29 10.63 10.74 10.60 10.69 3.3M
2022-11-28 10.54 10.71 10.40 10.57 3.4M
2022-11-25 10.69 10.80 10.53 10.61 3.7M
2022-11-24 10.44 10.79 10.43 10.58 6.1M
2022-11-23 10.75 10.79 10.25 10.36 6.0M
2022-11-22 10.69 10.96 10.51 10.59 8.7M
2022-11-21 10.46 10.75 10.39 10.50 5.4M
2022-11-18 10.41 10.86 10.37 10.52 8.5M
2022-11-17 10.34 10.41 10.21 10.36 2.5M
2022-11-16 10.22 10.38 10.21 10.35 3.2M
2022-11-15 10.18 10.28 10.15 10.23 2.9M
2022-11-14 10.27 10.33 10.17 10.19 2.8M
2022-11-11 10.30 10.40 10.21 10.23 3.9M
2022-11-10 10.17 10.25 10.12 10.21 2.7M
2022-11-09 10.27 10.32 10.17 10.17 2.8M
2022-11-08 10.25 10.30 10.11 10.28 2.9M
2022-11-07 10.11 10.30 10.11 10.26 4.7M
2022-11-04 10.04 10.50 10.01 10.15 4.7M
2022-11-03 9.93 10.07 9.87 10.01 2.9M
2022-11-02 10.00 10.06 9.93 9.98 4.2M
2022-11-01 9.81 10.01 9.78 10.00 4.4M
2022-10-31 9.65 9.88 9.61 9.87 4.0M
2022-10-28 9.95 10.12 9.64 9.70 6.1M
2022-10-27 9.67 10.60 9.67 10.04 10.2M
2022-10-26 9.48 9.70 9.45 9.64 4.5M
2022-10-25 9.36 9.52 9.32 9.42 4.9M
2022-10-24 9.95 9.95 9.49 9.50 6.8M
2022-10-21 10.04 10.05 9.76 9.88 7.0M
2022-10-20 10.06 10.24 9.90 9.97 11.0M
2022-10-19 10.70 10.90 10.19 10.24 20.5M
2022-10-18 9.70 10.56 9.70 10.56 4.1M
2022-10-17 9.40 9.75 9.36 9.60 3.8M
2022-10-14 9.25 9.65 9.25 9.49 4.0M
2022-10-13 9.10 9.27 9.07 9.23 1.6M
2022-10-12 8.95 9.17 8.88 9.16 1.9M
2022-10-11 9.09 9.09 8.68 8.97 2.4M
2022-10-10 9.21 9.32 8.97 9.10 1.8M
2022-09-30 9.20 9.29 9.08 9.14 1.4M
2022-09-29 9.46 9.52 9.21 9.26 2.2M
2022-09-28 9.60 9.60 9.37 9.39 3.7M
2022-09-27 8.96 9.80 8.93 9.48 4.6M
2022-09-26 9.16 9.16 8.91 8.94 2.9M
2022-09-23 9.38 9.42 9.16 9.22 1.6M
2022-09-22 9.46 9.57 9.36 9.36 1.7M
2022-09-21 9.35 9.53 9.25 9.47 1.7M
2022-09-20 9.23 9.41 9.23 9.39 1.8M
2022-09-19 9.34 9.39 9.14 9.21 2.6M
2022-09-16 9.70 9.84 9.32 9.32 3.8M
2022-09-15 10.00 10.03 9.57 9.75 3.9M
2022-09-14 9.93 10.03 9.84 9.94 2.8M
2022-09-13 9.96 10.08 9.96 10.05 2.8M
2022-09-09 10.09 10.13 9.93 9.96 3.6M
2022-09-08 10.26 10.26 10.04 10.08 4.8M
2022-09-07 10.21 10.42 10.12 10.32 5.7M
2022-09-06 10.29 10.29 10.14 10.22 3.6M
2022-09-05 10.26 10.33 10.15 10.22 5.3M
2022-09-02 9.94 10.27 9.92 10.24 7.7M
2022-09-01 9.86 10.02 9.81 9.90 2.9M
2022-08-31 10.12 10.14 9.81 9.84 4.3M
2022-08-30 10.16 10.24 10.05 10.15 3.2M
2022-08-29 9.78 10.18 9.66 10.15 4.7M
2022-08-26 10.05 10.10 9.80 9.83 3.6M
2022-08-25 10.04 10.13 9.77 10.01 4.6M
2022-08-24 10.12 10.30 9.95 9.97 5.1M
2022-08-23 9.95 10.34 9.90 10.19 7.2M
2022-08-22 9.90 10.03 9.87 9.94 2.3M
2022-08-19 10.05 10.12 9.87 9.89 3.0M
2022-08-18 9.97 10.03 9.83 10.02 3.6M
2022-08-17 10.04 10.07 9.95 9.96 2.8M
2022-08-16 10.04 10.04 9.96 10.02 3.0M
2022-08-15 9.98 10.04 9.88 10.01 3.6M
2022-08-12 9.80 10.13 9.76 10.04 6.2M
2022-08-11 9.70 9.81 9.68 9.78 2.4M
2022-08-10 9.65 9.73 9.56 9.70 2.3M
2022-08-09 9.69 9.70 9.61 9.64 2.0M
2022-08-08 9.60 9.69 9.53 9.68 2.5M
2022-08-05 9.63 9.70 9.49 9.58 3.3M
2022-08-04 9.43 9.64 9.41 9.63 3.0M
2022-08-03 9.34 9.68 9.31 9.31 4.6M
2022-08-02 9.89 9.89 9.22 9.32 7.7M
2022-08-01 10.08 10.15 9.91 9.93 4.5M
2022-07-29 9.89 10.10 9.88 10.02 5.6M
2022-07-28 9.97 10.03 9.87 9.87 4.8M
2022-07-27 10.09 10.09 9.92 9.95 4.2M
2022-07-26 10.03 10.08 9.77 10.02 7.0M
2022-07-25 10.00 10.33 9.92 10.11 8.0M
2022-07-22 10.22 10.45 10.00 10.10 8.2M
2022-07-21 10.07 10.35 9.98 10.21 9.8M
2022-07-20 10.10 10.19 9.94 10.14 8.2M
2022-07-19 9.90 10.14 9.89 10.11 9.3M
2022-07-18 9.76 9.97 9.76 9.94 8.0M
2022-07-15 10.12 10.13 9.69 9.76 10.3M
2022-07-14 9.94 10.48 9.84 10.20 16.0M
2022-07-13 9.79 10.08 9.66 10.02 13.1M
2022-07-12 10.18 10.32 9.78 9.91 18.4M
2022-07-11 10.08 10.53 9.89 10.34 27.1M
2022-07-08 11.81 11.96 10.98 10.98 34.0M
2022-07-07 10.90 12.20 10.73 12.20 42.3M
2022-07-06 10.27 11.09 9.73 11.09 24.1M
2022-07-05 9.22 10.08 9.19 10.08 19.9M
2022-07-04 9.13 9.23 9.09 9.16 2.0M
2022-07-01 9.20 9.23 9.10 9.15 2.1M
2022-06-30 9.15 9.25 9.12 9.16 2.7M
2022-06-29 9.23 9.34 9.07 9.08 3.7M
2022-06-28 9.09 9.25 9.07 9.23 3.7M
2022-06-27 9.08 9.13 9.03 9.11 3.4M
2022-06-24 9.06 9.08 9.02 9.05 3.7M
2022-06-23 8.95 9.05 8.93 9.04 3.4M
2022-06-22 9.09 9.09 8.93 8.93 3.6M
2022-06-21 9.14 9.16 9.00 9.07 5.7M
2022-06-20 9.08 9.28 9.04 9.11 7.6M
2022-06-17 9.09 9.15 8.91 9.03 9.2M
2022-06-16 9.55 9.55 9.11 9.18 15.6M
2022-06-15 8.77 9.65 8.77 9.65 15.2M
2022-06-14 8.75 8.77 8.52 8.77 2.5M
2022-06-13 8.78 8.86 8.66 8.78 2.5M
2022-06-10 8.70 8.84 8.67 8.82 1.7M
2022-06-09 8.85 8.85 8.69 8.74 1.8M
2022-06-08 8.89 8.94 8.70 8.87 2.5M
2022-06-07 8.96 8.97 8.83 8.89 2.2M
2022-06-06 8.90 9.04 8.90 8.95 2.2M
2022-06-02 8.81 8.90 8.73 8.89 2.9M
2022-06-01 8.80 8.87 8.75 8.84 2.9M
2022-05-31 8.84 8.87 8.75 8.86 2.1M
2022-05-30 8.92 8.93 8.78 8.85 2.3M
2022-05-27 8.84 8.91 8.80 8.86 2.0M
2022-05-26 8.80 8.89 8.62 8.88 2.2M
2022-05-25 8.63 8.76 8.61 8.76 2.3M
2022-05-24 8.93 8.95 8.60 8.61 3.5M
2022-05-23 8.84 8.94 8.83 8.92 2.2M
2022-05-20 8.72 8.87 8.72 8.83 3.1M
2022-05-19 8.56 8.76 8.51 8.72 3.0M
2022-05-18 8.57 8.74 8.55 8.68 3.7M
2022-05-17 8.74 8.74 8.51 8.57 3.3M
2022-05-16 8.67 8.74 8.61 8.71 3.6M
2022-05-13 8.70 8.80 8.50 8.64 8.0M
2022-05-12 8.60 8.77 8.52 8.67 4.0M
2022-05-11 8.68 8.94 8.61 8.63 3.5M
2022-05-10 8.58 8.67 8.44 8.65 3.2M
2022-05-09 8.38 8.68 8.38 8.62 2.9M
2022-05-06 8.41 8.56 8.35 8.38 3.4M
2022-05-05 8.48 8.72 8.36 8.58 5.0M
2022-04-29 8.13 8.55 8.11 8.43 7.0M
2022-04-28 8.43 8.56 8.12 8.13 9.0M
2022-04-27 8.43 8.88 8.43 8.67 14.8M
2022-04-26 9.38 9.70 9.37 9.37 2.7M
2022-04-25 10.92 10.93 10.41 10.41 7.0M
2022-04-22 11.29 12.14 11.08 11.57 22.8M
2022-04-21 10.66 11.80 10.63 11.24 15.2M
2022-04-20 10.95 11.02 10.61 10.73 3.1M
2022-04-19 10.75 10.98 10.61 10.96 3.4M
2022-04-18 10.57 10.80 10.42 10.80 2.9M
2022-04-15 10.67 11.04 10.48 10.52 4.2M
2022-04-14 10.80 11.05 10.68 10.74 3.6M
2022-04-13 11.06 11.15 10.74 10.81 3.8M
2022-04-12 10.82 11.13 10.59 11.10 7.0M
2022-04-11 10.51 10.97 10.40 10.89 8.9M
2022-04-08 10.39 10.64 10.12 10.51 4.7M
2022-04-07 10.65 10.65 10.30 10.34 3.9M
2022-04-06 10.31 10.80 10.24 10.66 6.7M
2022-04-01 10.51 10.51 10.26 10.30 4.5M
2022-03-31 10.53 10.59 10.40 10.56 5.5M
2022-03-30 10.67 10.69 10.40 10.44 6.2M
2022-03-29 10.61 10.79 10.44 10.70 10.1M
2022-03-28 10.90 11.26 10.60 10.76 19.1M
2022-03-25 9.88 10.79 9.83 10.79 8.2M
2022-03-24 9.87 9.97 9.81 9.81 1.6M
2022-03-23 10.05 10.05 9.87 9.90 1.8M
2022-03-22 10.11 10.20 9.90 10.03 3.0M
2022-03-21 9.71 10.04 9.71 10.02 3.3M
2022-03-18 9.55 9.80 9.52 9.74 2.3M
2022-03-17 9.64 9.76 9.52 9.57 2.8M
2022-03-16 9.48 9.64 9.24 9.55 3.1M
2022-03-15 9.70 9.70 9.26 9.27 3.9M
2022-03-14 10.00 10.04 9.73 9.74 2.0M
2022-03-11 9.89 10.02 9.66 10.00 2.6M
2022-03-10 9.94 10.10 9.90 9.95 2.5M
2022-03-09 10.08 10.10 9.44 9.79 3.1M
2022-03-08 10.27 10.30 9.89 9.97 3.0M
2022-03-07 10.32 10.39 10.23 10.30 1.7M
2022-03-04 10.42 10.43 10.23 10.32 2.2M
2022-03-03 10.42 10.49 10.31 10.40 1.8M
2022-03-02 10.22 10.50 10.22 10.42 2.8M
2022-03-01 10.17 10.37 10.06 10.31 3.0M
2022-02-28 10.12 10.16 9.97 10.07 2.0M
2022-02-25 9.96 10.30 9.96 10.12 2.7M
2022-02-24 10.17 10.23 9.81 9.92 3.2M
2022-02-23 10.17 10.28 10.10 10.19 2.0M
2022-02-22 10.31 10.31 10.08 10.13 2.2M
2022-02-21 10.14 10.32 10.08 10.28 2.6M
2022-02-18 10.05 10.13 9.79 10.12 5.1M
2022-02-17 10.09 10.50 10.01 10.29 6.1M
2022-02-16 10.02 10.18 10.01 10.11 2.1M
2022-02-15 9.91 10.05 9.84 10.01 1.9M
2022-02-14 9.74 9.94 9.69 9.92 1.7M
2022-02-11 9.87 9.89 9.68 9.78 1.4M
2022-02-10 9.93 9.93 9.83 9.90 1.2M
2022-02-09 9.87 9.93 9.81 9.90 1.8M
2022-02-08 9.71 9.91 9.71 9.88 2.6M
2022-02-07 9.69 9.80 9.53 9.72 2.3M
2022-01-28 9.35 9.76 9.35 9.73 3.4M
2022-01-27 9.63 9.63 9.23 9.30 2.8M
2022-01-26 9.32 9.74 9.32 9.68 2.8M
2022-01-25 9.82 9.85 9.30 9.30 3.2M
2022-01-24 10.18 10.18 9.82 9.82 2.4M
2022-01-21 10.02 10.16 9.93 10.10 2.9M
2022-01-20 10.43 10.44 9.91 9.96 4.2M
2022-01-19 10.15 10.44 10.13 10.37 3.3M
2022-01-18 10.42 10.53 10.12 10.14 3.7M
2022-01-17 10.27 10.50 10.26 10.50 2.5M
2022-01-14 10.46 10.50 10.22 10.23 2.8M
2022-01-13 10.46 10.53 10.42 10.46 2.3M
2022-01-12 10.30 10.51 10.30 10.46 3.1M
2022-01-11 10.31 10.55 10.26 10.33 3.1M
2022-01-10 10.15 10.35 10.12 10.28 1.8M
2022-01-07 10.41 10.45 10.09 10.14 2.7M
2022-01-06 10.19 10.43 10.15 10.39 2.6M
2022-01-05 10.28 10.35 10.09 10.20 2.5M
2022-01-04 10.14 10.36 10.06 10.30 2.7M