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
2023-12-29 6.11 6.31 6.06 6.27 7.5M
2023-12-28 6.07 6.14 5.98 6.11 4.8M
2023-12-27 5.94 6.10 5.91 6.08 4.4M
2023-12-26 6.05 6.08 5.92 5.93 4.8M
2023-12-25 6.04 6.05 5.90 6.04 5.6M
2023-12-22 6.16 6.20 6.03 6.04 4.8M
2023-12-21 6.07 6.14 5.97 6.11 5.0M
2023-12-20 6.14 6.18 6.08 6.11 4.2M
2023-12-19 6.14 6.19 6.05 6.14 4.7M
2023-12-18 6.25 6.35 6.10 6.12 6.6M
2023-12-15 6.21 6.26 6.13 6.23 5.3M
2023-12-14 6.15 6.26 6.10 6.21 5.6M
2023-12-13 6.22 6.30 6.12 6.14 5.0M
2023-12-12 6.13 6.20 6.04 6.19 6.2M
2023-12-11 6.00 6.15 5.95 6.10 10.3M
2023-12-08 6.40 6.42 6.03 6.06 10.5M
2023-12-07 6.33 6.43 6.24 6.36 10.9M
2023-12-06 6.09 6.47 6.05 6.32 11.0M
2023-12-05 6.16 6.23 6.09 6.12 4.9M
2023-12-04 6.06 6.19 5.99 6.14 8.6M
2023-12-01 6.08 6.14 6.00 6.03 4.0M
2023-11-30 6.04 6.10 6.02 6.08 3.7M
2023-11-29 6.10 6.11 6.03 6.08 3.4M
2023-11-28 6.07 6.12 6.00 6.09 3.8M
2023-11-27 6.05 6.20 6.05 6.12 6.1M
2023-11-24 6.04 6.12 6.01 6.06 4.0M
2023-11-23 6.03 6.06 6.00 6.05 3.8M
2023-11-22 6.01 6.18 5.98 6.06 7.1M
2023-11-21 6.07 6.07 5.98 6.01 3.2M
2023-11-20 5.92 6.08 5.90 6.05 6.1M
2023-11-17 5.91 5.94 5.87 5.90 3.1M
2023-11-16 5.90 5.95 5.86 5.87 3.5M
2023-11-15 5.90 5.92 5.83 5.89 3.5M
2023-11-14 5.90 5.92 5.82 5.89 3.1M
2023-11-13 5.92 5.95 5.81 5.89 4.3M
2023-11-10 5.84 5.87 5.75 5.85 4.6M
2023-11-09 5.87 5.89 5.78 5.82 4.0M
2023-11-08 5.84 5.89 5.80 5.83 3.4M
2023-11-07 5.80 5.87 5.75 5.85 4.3M
2023-11-06 5.88 5.90 5.72 5.81 4.7M
2023-11-03 5.81 5.94 5.81 5.87 4.5M
2023-11-02 5.87 5.92 5.82 5.85 5.4M
2023-11-01 5.76 5.89 5.75 5.87 4.6M
2023-10-31 5.74 5.84 5.70 5.79 5.4M
2023-10-30 5.62 5.78 5.53 5.73 6.9M
2023-10-27 5.57 5.66 5.53 5.60 4.9M
2023-10-26 5.52 5.64 5.47 5.58 6.3M
2023-10-25 5.45 5.59 5.43 5.52 5.2M
2023-10-24 5.19 5.46 5.19 5.44 6.6M
2023-10-23 5.30 5.34 5.14 5.18 4.7M
2023-10-20 5.26 5.36 5.26 5.29 2.8M
2023-10-19 5.38 5.41 5.28 5.32 4.3M
2023-10-18 5.40 5.43 5.33 5.35 3.0M
2023-10-17 5.45 5.49 5.40 5.42 3.2M
2023-10-16 5.44 5.53 5.37 5.44 5.3M
2023-10-13 5.56 5.59 5.37 5.44 4.2M
2023-10-12 5.56 5.62 5.48 5.60 4.3M
2023-10-11 5.57 5.70 5.48 5.56 6.3M
2023-10-10 5.45 5.60 5.45 5.51 4.0M
2023-10-09 5.56 5.61 5.43 5.46 4.0M
2023-09-28 5.52 5.58 5.51 5.57 3.7M
2023-09-27 5.53 5.58 5.49 5.51 3.4M
2023-09-26 5.56 5.59 5.50 5.53 5.0M
2023-09-25 5.66 5.67 5.54 5.55 7.9M
2023-09-22 5.67 5.70 5.62 5.67 7.1M
2023-09-21 5.80 5.85 5.67 5.69 5.6M
2023-09-20 5.79 5.90 5.77 5.80 6.1M
2023-09-19 5.81 5.89 5.78 5.79 6.0M
2023-09-18 5.64 5.81 5.60 5.80 7.0M
2023-09-15 5.61 5.67 5.59 5.65 4.1M
2023-09-14 5.71 5.74 5.56 5.60 4.7M
2023-09-13 5.82 5.82 5.65 5.71 4.4M
2023-09-12 5.76 5.88 5.76 5.82 4.7M
2023-09-11 5.78 5.85 5.71 5.76 6.1M
2023-09-08 5.82 5.94 5.81 5.81 5.4M
2023-09-07 5.88 6.05 5.80 5.81 7.0M
2023-09-06 5.86 5.92 5.82 5.86 5.2M
2023-09-05 5.82 5.86 5.75 5.84 7.2M
2023-09-04 5.95 5.97 5.72 5.82 14.3M
2023-09-01 5.87 6.10 5.84 6.07 6.6M
2023-08-31 5.86 5.91 5.83 5.90 4.8M
2023-08-30 5.91 5.94 5.82 5.85 4.9M
2023-08-29 5.89 5.94 5.84 5.93 6.5M
2023-08-28 6.11 6.15 5.92 5.94 9.6M
2023-08-25 5.89 6.03 5.84 5.88 8.3M
2023-08-24 5.77 5.99 5.67 5.96 8.5M
2023-08-23 5.79 5.93 5.70 5.77 4.9M
2023-08-22 5.85 5.88 5.68 5.75 3.5M
2023-08-21 5.86 5.92 5.78 5.80 3.4M
2023-08-18 5.97 6.01 5.86 5.86 3.0M
2023-08-17 5.91 6.00 5.85 5.98 4.6M
2023-08-16 5.98 6.00 5.89 5.90 3.1M
2023-08-15 6.04 6.09 5.98 6.00 4.1M
2023-08-14 5.95 6.03 5.91 6.00 6.3M
2023-08-11 6.07 6.07 5.95 5.96 3.3M
2023-08-10 6.05 6.12 6.01 6.03 2.5M
2023-08-09 6.10 6.18 6.02 6.03 5.5M
2023-08-08 6.01 6.17 5.96 6.12 6.6M
2023-08-07 6.00 6.03 5.94 5.98 4.5M
2023-08-04 5.99 6.05 5.89 5.96 5.9M
2023-08-03 6.01 6.05 5.93 5.99 4.7M
2023-08-02 6.05 6.09 5.93 5.99 4.7M
2023-08-01 6.11 6.14 6.00 6.03 6.2M
2023-07-31 6.01 6.19 5.99 6.13 7.4M
2023-07-28 6.02 6.08 5.92 6.01 6.9M
2023-07-27 5.97 6.13 5.90 6.07 9.0M
2023-07-26 5.75 5.98 5.75 5.98 9.7M
2023-07-25 5.75 5.82 5.73 5.76 4.6M
2023-07-24 5.82 5.83 5.71 5.77 5.3M
2023-07-21 5.71 5.83 5.70 5.76 3.7M
2023-07-20 5.79 5.84 5.71 5.73 3.0M
2023-07-19 5.80 5.86 5.78 5.80 3.3M
2023-07-18 5.76 5.88 5.76 5.82 5.5M
2023-07-17 5.70 5.79 5.66 5.79 5.7M
2023-07-14 5.73 5.79 5.67 5.69 5.2M
2023-07-13 5.65 5.75 5.57 5.73 6.6M
2023-07-12 5.64 5.76 5.60 5.62 5.7M
2023-07-11 5.69 5.71 5.61 5.67 6.3M
2023-07-10 5.76 5.82 5.63 5.65 6.5M
2023-07-07 5.77 5.83 5.68 5.75 7.6M
2023-07-06 5.61 5.87 5.61 5.77 10.3M
2023-07-05 5.57 5.68 5.57 5.63 6.1M
2023-07-04 5.53 5.66 5.49 5.64 6.4M
2023-07-03 5.47 5.57 5.47 5.54 6.0M
2023-06-30 5.40 5.56 5.40 5.48 5.8M
2023-06-29 5.35 5.49 5.31 5.43 7.1M
2023-06-28 5.34 5.39 5.21 5.34 6.0M
2023-06-27 5.17 5.35 5.17 5.32 6.6M
2023-06-26 5.25 5.29 5.14 5.19 4.5M
2023-06-21 5.25 5.38 5.22 5.29 5.7M
2023-06-20 5.27 5.32 5.21 5.26 3.2M
2023-06-19 5.34 5.38 5.27 5.31 3.3M
2023-06-16 5.29 5.40 5.26 5.32 4.3M
2023-06-15 5.37 5.38 5.26 5.29 4.0M
2023-06-14 5.31 5.40 5.25 5.36 4.8M
2023-06-13 5.25 5.35 5.23 5.34 4.2M
2023-06-12 5.28 5.32 5.09 5.28 6.6M
2023-06-09 5.28 5.29 5.20 5.23 3.1M
2023-06-08 5.29 5.45 5.26 5.28 7.5M
2023-06-07 5.16 5.30 5.14 5.29 4.3M
2023-06-06 5.26 5.30 5.16 5.19 3.9M
2023-06-05 5.27 5.32 5.20 5.27 3.8M
2023-06-02 5.19 5.33 5.16 5.27 4.8M
2023-06-01 5.06 5.28 5.02 5.21 5.9M
2023-05-31 5.14 5.14 5.04 5.05 2.6M
2023-05-30 5.12 5.16 5.05 5.13 2.9M
2023-05-29 5.18 5.23 5.09 5.15 3.5M
2023-05-26 5.25 5.29 5.12 5.18 4.4M
2023-05-25 5.25 5.27 5.12 5.25 3.4M
2023-05-24 5.30 5.30 5.21 5.25 2.7M
2023-05-23 5.30 5.36 5.27 5.30 3.6M
2023-05-22 5.26 5.37 5.19 5.31 4.7M
2023-05-19 5.29 5.29 5.16 5.26 4.8M
2023-05-18 5.26 5.35 5.24 5.25 5.7M
2023-05-17 5.15 5.27 5.14 5.25 3.4M
2023-05-16 5.23 5.24 5.17 5.19 2.7M
2023-05-15 5.27 5.29 5.17 5.23 2.9M
2023-05-12 5.27 5.29 5.22 5.27 2.7M
2023-05-11 5.19 5.30 5.14 5.27 4.8M
2023-05-10 5.15 5.25 5.11 5.19 3.7M
2023-05-09 5.19 5.24 5.11 5.16 3.0M
2023-05-08 5.25 5.29 5.15 5.24 4.7M
2023-05-05 5.24 5.27 5.14 5.25 5.9M
2023-05-04 5.11 5.23 5.09 5.23 7.6M
2023-04-28 4.93 5.11 4.92 5.09 5.4M
2023-04-27 5.02 5.03 4.91 4.92 2.7M
2023-04-26 4.85 5.01 4.85 5.01 3.1M
2023-04-25 4.98 5.03 4.82 4.87 3.1M
2023-04-24 4.90 5.02 4.83 4.99 4.7M
2023-04-21 5.05 5.13 4.90 4.93 5.8M
2023-04-20 5.12 5.13 5.07 5.09 3.1M
2023-04-19 5.11 5.19 5.07 5.11 4.4M
2023-04-18 5.16 5.16 5.09 5.12 3.8M
2023-04-17 5.13 5.15 5.09 5.15 4.0M
2023-04-14 5.20 5.20 5.11 5.15 4.6M
2023-04-13 5.16 5.20 5.14 5.16 3.4M
2023-04-12 5.20 5.23 5.13 5.19 4.3M
2023-04-11 5.25 5.28 5.13 5.20 5.5M
2023-04-10 5.45 5.47 5.25 5.28 7.4M
2023-04-07 5.56 5.56 5.43 5.45 5.2M
2023-04-06 5.67 5.72 5.53 5.54 6.5M
2023-04-04 5.64 5.82 5.61 5.68 11.5M
2023-04-03 5.67 5.74 5.50 5.65 11.2M
2023-03-31 5.42 5.79 5.41 5.60 17.3M
2023-03-30 5.46 5.48 5.36 5.39 7.8M
2023-03-29 5.65 5.68 5.45 5.45 10.4M
2023-03-28 5.83 5.83 5.60 5.61 14.6M
2023-03-27 5.96 6.01 5.71 5.81 36.0M
2023-03-24 5.75 6.36 5.74 6.04 38.1M
2023-03-23 5.77 5.81 5.72 5.78 3.8M
2023-03-22 5.72 5.85 5.71 5.80 6.0M
2023-03-21 5.61 5.73 5.55 5.73 3.9M
2023-03-20 5.71 5.71 5.57 5.61 5.9M
2023-03-17 5.79 5.81 5.68 5.70 5.0M
2023-03-16 5.92 5.95 5.77 5.79 4.4M
2023-03-15 5.87 6.02 5.84 5.97 5.7M
2023-03-14 5.89 6.03 5.81 5.83 7.6M
2023-03-13 5.83 5.90 5.74 5.88 4.1M
2023-03-10 5.93 5.98 5.83 5.84 2.8M
2023-03-09 6.04 6.07 5.95 5.96 3.3M
2023-03-08 6.03 6.06 5.98 6.06 5.1M
2023-03-07 6.23 6.29 6.00 6.03 12.5M
2023-03-06 6.25 6.25 6.16 6.23 5.0M
2023-03-03 6.17 6.19 6.12 6.18 3.5M
2023-03-02 6.16 6.25 6.14 6.17 6.1M
2023-03-01 6.16 6.17 6.10 6.17 4.7M
2023-02-28 6.12 6.15 6.06 6.12 3.9M
2023-02-27 6.16 6.20 6.00 6.06 4.2M
2023-02-24 6.16 6.18 6.10 6.15 2.5M
2023-02-23 6.23 6.25 6.13 6.14 5.6M
2023-02-22 6.18 6.18 6.12 6.16 3.5M
2023-02-21 6.22 6.22 6.13 6.15 6.1M
2023-02-20 6.13 6.22 6.04 6.18 7.0M
2023-02-17 6.13 6.26 6.09 6.12 4.8M
2023-02-16 6.24 6.29 6.12 6.14 6.4M
2023-02-15 6.23 6.32 6.20 6.26 6.2M
2023-02-14 6.26 6.32 6.21 6.23 6.6M
2023-02-13 6.19 6.26 6.11 6.25 7.9M
2023-02-10 6.12 6.27 6.11 6.18 7.9M
2023-02-09 6.11 6.14 6.06 6.12 5.7M
2023-02-08 6.11 6.16 6.06 6.11 4.7M
2023-02-07 6.11 6.14 6.06 6.11 5.9M
2023-02-06 6.04 6.13 5.99 6.11 6.7M
2023-02-03 6.06 6.08 5.95 6.08 7.6M
2023-02-02 6.02 6.08 5.93 6.04 4.9M
2023-02-01 5.88 6.02 5.84 6.01 10.2M
2023-01-31 5.86 5.96 5.81 5.87 6.9M
2023-01-30 5.78 5.92 5.78 5.89 9.9M
2023-01-20 5.69 5.79 5.67 5.75 5.8M
2023-01-19 5.65 5.69 5.60 5.68 5.1M
2023-01-18 5.59 5.66 5.57 5.63 5.1M
2023-01-17 5.74 5.78 5.59 5.62 5.3M
2023-01-16 5.60 5.76 5.55 5.74 7.4M
2023-01-13 5.54 5.66 5.50 5.59 5.0M
2023-01-12 5.62 5.65 5.49 5.51 5.4M
2023-01-11 5.69 5.72 5.59 5.62 4.1M
2023-01-10 5.83 5.85 5.65 5.68 5.0M
2023-01-09 5.67 5.85 5.67 5.82 7.8M
2023-01-06 5.76 5.81 5.66 5.68 6.9M
2023-01-05 5.84 5.84 5.68 5.79 9.3M
2023-01-04 5.70 5.85 5.64 5.83 8.2M
2023-01-03 5.68 5.72 5.56 5.70 5.9M