Hunan Zhenghong Science and Technology Develop Co Ltd (000702)

000702
🏛️ 中国 →
7.21
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 4.99 5.03 4.95 5.00 3.4M
2021-12-30 4.99 5.04 4.97 4.98 3.1M
2021-12-29 5.02 5.02 4.92 4.99 3.8M
2021-12-28 4.96 5.00 4.91 4.98 3.7M
2021-12-27 4.91 4.98 4.85 4.96 4.7M
2021-12-24 4.90 4.94 4.82 4.86 3.5M
2021-12-23 4.93 5.00 4.89 4.92 4.5M
2021-12-22 4.98 5.01 4.93 4.95 3.7M
2021-12-21 4.81 5.03 4.81 5.02 7.2M
2021-12-20 4.79 4.90 4.78 4.82 4.8M
2021-12-17 4.80 4.82 4.76 4.80 2.8M
2021-12-16 4.70 4.80 4.69 4.79 3.7M
2021-12-15 4.69 4.73 4.65 4.70 3.0M
2021-12-14 4.67 4.69 4.62 4.68 2.6M
2021-12-13 4.72 4.76 4.62 4.67 4.2M
2021-12-10 4.72 4.73 4.68 4.73 2.6M
2021-12-09 4.68 4.74 4.66 4.70 2.4M
2021-12-08 4.64 4.73 4.63 4.69 2.7M
2021-12-07 4.62 4.73 4.61 4.65 2.3M
2021-12-06 4.79 4.80 4.60 4.62 3.9M
2021-12-03 4.79 4.85 4.76 4.79 1.9M
2021-12-02 4.80 4.84 4.78 4.79 1.6M
2021-12-01 4.78 4.81 4.74 4.80 2.0M
2021-11-30 4.74 4.82 4.72 4.76 2.8M
2021-11-29 4.70 4.78 4.68 4.75 1.9M
2021-11-26 4.92 4.92 4.76 4.76 2.5M
2021-11-25 4.95 4.95 4.86 4.88 2.1M
2021-11-24 4.85 4.93 4.76 4.90 4.1M
2021-11-23 4.85 4.87 4.77 4.83 2.4M
2021-11-22 4.80 4.89 4.73 4.85 3.6M
2021-11-19 4.78 4.85 4.76 4.80 2.4M
2021-11-18 4.82 4.92 4.76 4.82 5.1M
2021-11-17 4.78 4.83 4.70 4.78 3.9M
2021-11-16 4.76 4.82 4.69 4.70 3.4M
2021-11-15 4.64 4.79 4.64 4.76 5.4M
2021-11-12 4.65 4.71 4.59 4.63 2.3M
2021-11-11 4.58 4.67 4.56 4.64 2.8M
2021-11-10 4.58 4.64 4.50 4.58 2.7M
2021-11-09 4.60 4.63 4.55 4.58 1.9M
2021-11-08 4.60 4.60 4.50 4.55 2.1M
2021-11-05 4.58 4.63 4.51 4.55 3.4M
2021-11-04 4.46 4.67 4.43 4.58 4.9M
2021-11-03 4.28 4.54 4.28 4.48 5.1M
2021-11-02 4.45 4.45 4.28 4.35 3.1M
2021-11-01 4.38 4.41 4.31 4.36 2.6M
2021-10-29 4.29 4.46 4.25 4.40 5.7M
2021-10-28 4.23 4.29 4.14 4.17 3.0M
2021-10-27 4.43 4.43 4.20 4.28 3.7M
2021-10-26 4.46 4.47 4.36 4.36 3.3M
2021-10-25 4.59 4.66 4.38 4.44 5.1M
2021-10-22 4.60 4.62 4.47 4.48 3.3M
2021-10-21 4.74 4.75 4.51 4.60 3.4M
2021-10-20 4.81 4.81 4.69 4.69 3.4M
2021-10-19 4.68 4.85 4.64 4.79 5.3M
2021-10-18 4.61 4.68 4.50 4.65 2.5M
2021-10-15 4.60 4.74 4.52 4.59 3.4M
2021-10-14 4.71 4.74 4.63 4.69 2.4M
2021-10-13 4.81 4.81 4.65 4.72 2.6M
2021-10-12 4.75 4.82 4.65 4.81 4.6M
2021-10-11 4.72 4.80 4.66 4.76 4.8M
2021-10-08 4.52 4.72 4.52 4.72 5.9M
2021-09-30 4.38 4.52 4.38 4.49 2.1M
2021-09-29 4.46 4.48 4.37 4.38 3.1M
2021-09-28 4.58 4.59 4.40 4.47 4.5M
2021-09-27 4.60 4.65 4.47 4.57 6.9M
2021-09-24 4.69 4.70 4.59 4.61 2.3M
2021-09-23 4.59 4.71 4.58 4.68 3.5M
2021-09-22 4.59 4.62 4.58 4.59 2.0M
2021-09-17 4.73 4.73 4.58 4.63 4.3M
2021-09-16 4.67 4.82 4.66 4.73 5.4M
2021-09-15 4.61 4.72 4.58 4.68 3.2M
2021-09-14 4.73 4.74 4.61 4.63 2.7M
2021-09-13 4.66 4.75 4.66 4.74 2.5M
2021-09-10 4.75 4.76 4.65 4.66 3.5M
2021-09-09 4.75 4.79 4.72 4.75 2.9M
2021-09-08 4.68 4.76 4.67 4.75 2.8M
2021-09-07 4.67 4.71 4.66 4.69 2.5M
2021-09-06 4.62 4.68 4.61 4.67 1.7M
2021-09-03 4.58 4.67 4.56 4.64 2.3M
2021-09-02 4.57 4.59 4.53 4.58 2.9M
2021-09-01 4.55 4.59 4.51 4.57 2.2M
2021-08-31 4.51 4.57 4.50 4.55 3.1M
2021-08-30 4.53 4.56 4.49 4.52 2.0M
2021-08-27 4.56 4.59 4.48 4.54 4.1M
2021-08-26 4.55 4.63 4.51 4.59 2.6M
2021-08-25 4.50 4.59 4.48 4.58 3.2M
2021-08-24 4.45 4.53 4.44 4.48 2.8M
2021-08-23 4.36 4.46 4.35 4.44 2.3M
2021-08-20 4.40 4.40 4.32 4.36 1.9M
2021-08-19 4.44 4.46 4.39 4.41 1.4M
2021-08-18 4.38 4.43 4.35 4.43 1.5M
2021-08-17 4.48 4.48 4.36 4.38 2.4M
2021-08-16 4.48 4.51 4.46 4.48 1.7M
2021-08-13 4.45 4.50 4.43 4.48 1.9M
2021-08-12 4.44 4.49 4.42 4.45 1.8M
2021-08-11 4.46 4.50 4.43 4.44 2.4M
2021-08-10 4.42 4.52 4.38 4.48 2.9M
2021-08-09 4.34 4.44 4.31 4.42 2.7M
2021-08-06 4.34 4.36 4.29 4.30 1.4M
2021-08-05 4.38 4.39 4.31 4.35 1.7M
2021-08-04 4.39 4.42 4.34 4.38 1.3M
2021-08-03 4.35 4.40 4.33 4.37 1.6M
2021-08-02 4.28 4.37 4.22 4.37 2.2M
2021-07-30 4.25 4.28 4.21 4.27 1.4M
2021-07-29 4.17 4.30 4.16 4.24 2.1M
2021-07-28 4.29 4.32 4.10 4.15 3.3M
2021-07-27 4.37 4.41 4.28 4.29 2.2M
2021-07-26 4.46 4.47 4.29 4.37 3.2M
2021-07-23 4.55 4.56 4.44 4.46 2.7M
2021-07-22 4.55 4.57 4.53 4.55 1.5M
2021-07-21 4.52 4.56 4.50 4.54 1.7M
2021-07-20 4.49 4.53 4.48 4.51 1.9M
2021-07-19 4.57 4.58 4.44 4.50 2.7M
2021-07-16 4.56 4.59 4.54 4.56 2.3M
2021-07-15 4.73 4.73 4.52 4.58 7.7M
2021-07-14 4.87 4.90 4.80 4.81 3.1M
2021-07-13 4.89 4.89 4.86 4.89 1.8M
2021-07-12 4.89 4.90 4.85 4.88 2.1M
2021-07-09 4.85 4.87 4.82 4.86 1.6M
2021-07-08 4.90 4.90 4.82 4.84 1.5M
2021-07-07 4.91 4.92 4.87 4.89 1.7M
2021-07-06 4.87 4.91 4.84 4.90 2.1M
2021-07-05 4.78 4.88 4.75 4.87 2.2M
2021-07-02 4.77 4.82 4.73 4.78 2.0M
2021-07-01 4.87 4.89 4.77 4.77 2.4M
2021-06-30 4.82 4.87 4.82 4.86 1.9M
2021-06-29 4.91 4.92 4.83 4.84 4.4M
2021-06-28 4.95 5.08 4.93 4.98 8.3M
2021-06-25 4.87 4.97 4.86 4.92 2.8M
2021-06-24 4.83 4.92 4.81 4.89 3.3M
2021-06-23 4.85 4.85 4.82 4.85 1.8M
2021-06-22 4.79 4.85 4.79 4.84 2.4M
2021-06-21 4.77 4.83 4.77 4.80 2.3M
2021-06-18 4.78 4.81 4.74 4.80 2.1M
2021-06-17 4.85 4.85 4.74 4.79 3.5M
2021-06-16 4.84 4.88 4.81 4.82 2.2M
2021-06-15 4.90 4.91 4.79 4.84 4.4M
2021-06-11 4.92 4.97 4.89 4.91 2.9M
2021-06-10 4.97 4.97 4.90 4.92 4.2M
2021-06-09 4.95 5.02 4.94 4.97 3.0M
2021-06-08 4.87 5.03 4.87 4.97 5.9M
2021-06-07 4.91 4.94 4.87 4.89 5.3M
2021-06-04 4.95 4.98 4.88 4.92 3.6M
2021-06-03 4.98 5.02 4.94 4.96 3.8M
2021-06-02 4.99 5.04 4.95 4.98 2.9M
2021-06-01 4.95 5.03 4.90 5.00 4.6M
2021-05-31 4.97 4.98 4.89 4.96 3.8M
2021-05-28 5.02 5.05 4.92 4.97 3.5M
2021-05-27 5.02 5.05 4.98 5.02 4.1M
2021-05-26 5.02 5.03 4.98 5.02 3.0M
2021-05-25 5.03 5.03 4.95 5.01 2.2M
2021-05-24 5.01 5.04 4.98 5.00 2.9M
2021-05-21 4.91 5.01 4.88 5.00 3.4M
2021-05-20 4.96 4.99 4.91 4.91 2.4M
2021-05-19 5.01 5.03 4.96 4.96 2.4M
2021-05-18 4.99 5.05 4.93 5.03 2.8M
2021-05-17 5.05 5.07 4.96 4.99 3.8M
2021-05-14 5.05 5.10 5.04 5.07 3.2M
2021-05-13 5.00 5.05 4.97 5.03 3.6M
2021-05-12 4.94 5.05 4.90 5.02 3.5M
2021-05-11 4.90 4.97 4.89 4.94 2.5M
2021-05-10 4.88 4.94 4.81 4.92 2.9M
2021-05-07 4.86 4.89 4.80 4.87 2.3M
2021-05-06 4.80 4.87 4.74 4.86 2.6M
2021-04-30 4.96 4.98 4.78 4.80 4.0M
2021-04-29 4.91 4.98 4.91 4.95 3.1M
2021-04-28 5.11 5.11 4.95 4.95 5.7M
2021-04-27 5.04 5.13 4.96 5.12 4.6M
2021-04-26 5.03 5.05 4.97 5.03 4.5M
2021-04-23 5.17 5.18 5.06 5.07 4.3M
2021-04-22 5.17 5.25 5.12 5.17 4.5M
2021-04-21 5.24 5.25 5.15 5.18 4.6M
2021-04-20 5.27 5.33 5.22 5.24 6.9M
2021-04-19 5.24 5.41 5.24 5.33 6.7M
2021-04-16 5.10 5.41 5.08 5.28 12.3M
2021-04-15 5.28 5.28 5.04 5.11 16.2M
2021-04-14 5.53 5.55 5.30 5.42 12.6M
2021-04-13 5.37 5.60 5.34 5.56 16.2M
2021-04-12 5.38 5.46 5.31 5.35 4.9M
2021-04-09 5.35 5.38 5.33 5.34 3.7M
2021-04-08 5.41 5.44 5.31 5.32 5.9M
2021-04-07 5.43 5.44 5.35 5.41 4.2M
2021-04-06 5.30 5.44 5.28 5.40 6.5M
2021-04-02 5.28 5.34 5.23 5.30 7.2M
2021-04-01 5.22 5.32 5.19 5.29 5.9M
2021-03-31 5.26 5.28 5.19 5.28 3.8M
2021-03-30 5.24 5.25 5.17 5.22 4.1M
2021-03-29 5.24 5.29 5.20 5.25 5.1M
2021-03-26 5.19 5.26 5.13 5.21 5.7M
2021-03-25 5.18 5.23 5.13 5.15 4.0M
2021-03-24 5.14 5.19 5.12 5.14 2.9M
2021-03-23 5.23 5.23 5.11 5.15 4.0M
2021-03-22 5.18 5.23 5.16 5.23 3.1M
2021-03-19 5.15 5.23 5.11 5.19 4.2M
2021-03-18 5.20 5.22 5.15 5.17 3.6M
2021-03-17 5.18 5.25 5.17 5.23 4.9M
2021-03-16 5.10 5.18 5.07 5.17 4.2M
2021-03-15 5.08 5.14 5.06 5.10 3.1M
2021-03-12 5.09 5.15 5.03 5.12 3.4M
2021-03-11 5.04 5.10 4.98 5.09 3.3M
2021-03-10 5.12 5.12 5.02 5.03 3.3M
2021-03-09 5.21 5.25 5.00 5.09 5.0M
2021-03-08 5.25 5.30 5.18 5.21 5.8M
2021-03-05 5.16 5.27 5.15 5.26 4.6M
2021-03-04 5.18 5.23 5.14 5.18 4.5M
2021-03-03 5.12 5.18 5.10 5.18 4.0M
2021-03-02 5.19 5.19 5.08 5.12 3.5M
2021-03-01 5.10 5.18 5.10 5.17 4.4M
2021-02-26 5.04 5.12 5.00 5.12 3.7M
2021-02-25 5.12 5.16 5.06 5.06 4.3M
2021-02-24 5.11 5.17 5.04 5.10 4.8M
2021-02-23 5.18 5.21 5.08 5.11 6.3M
2021-02-22 5.20 5.30 5.10 5.18 10.6M
2021-02-19 4.98 5.17 4.92 5.15 8.0M
2021-02-18 4.79 4.88 4.78 4.86 4.4M
2021-02-10 4.71 4.76 4.65 4.74 3.6M
2021-02-09 4.63 4.70 4.55 4.67 5.0M
2021-02-08 4.78 4.80 4.61 4.62 5.6M
2021-02-05 4.77 4.88 4.75 4.76 5.5M
2021-02-04 5.08 5.09 4.75 4.78 10.3M
2021-02-03 5.15 5.19 5.09 5.10 6.4M
2021-02-02 5.33 5.33 5.15 5.17 8.1M
2021-02-01 5.20 5.37 5.14 5.33 9.0M
2021-01-29 5.15 5.28 5.09 5.23 9.4M
2021-01-28 5.08 5.24 5.07 5.09 6.3M
2021-01-27 5.14 5.21 5.05 5.16 7.8M
2021-01-26 5.10 5.27 5.10 5.20 9.1M
2021-01-25 5.29 5.29 5.07 5.10 12.5M
2021-01-22 5.50 5.52 5.25 5.31 12.9M
2021-01-21 5.51 5.56 5.45 5.54 11.1M
2021-01-20 5.61 5.61 5.48 5.53 9.8M
2021-01-19 5.58 5.72 5.58 5.61 11.9M
2021-01-18 5.43 5.77 5.43 5.64 24.6M
2021-01-15 6.03 6.04 6.03 6.03 32.4M
2021-01-14 6.15 6.87 6.11 6.70 34.6M
2021-01-13 5.91 6.25 5.91 6.25 23.8M
2021-01-12 5.52 6.07 5.52 6.05 18.5M
2021-01-11 5.62 5.66 5.25 5.66 13.2M
2021-01-08 5.47 5.61 5.26 5.61 15.7M
2021-01-07 6.01 6.31 5.64 5.70 22.3M
2021-01-06 6.03 6.05 5.84 5.88 10.6M
2021-01-05 5.96 6.14 5.90 6.04 15.1M
2021-01-04 5.87 6.09 5.71 6.01 16.7M