Hunan Zhenghong Science and Technology Develop Co Ltd (000702)

000702
🏛️ China →
7.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 5.53 5.70 5.46 5.68 8.0M
2022-12-29 5.58 5.59 5.48 5.50 6.1M
2022-12-28 5.69 5.73 5.52 5.55 7.8M
2022-12-27 5.67 5.73 5.56 5.73 7.7M
2022-12-26 5.70 5.81 5.63 5.66 6.9M
2022-12-23 5.82 5.85 5.56 5.67 8.1M
2022-12-22 5.69 5.89 5.67 5.80 10.4M
2022-12-21 5.61 5.77 5.58 5.68 6.9M
2022-12-20 5.69 5.75 5.55 5.60 5.6M
2022-12-19 5.82 5.85 5.62 5.67 8.8M
2022-12-16 5.91 5.95 5.78 5.82 6.8M
2022-12-15 6.06 6.18 5.85 5.90 9.0M
2022-12-14 6.22 6.22 6.00 6.03 6.3M
2022-12-13 5.94 6.24 5.90 6.18 12.5M
2022-12-12 6.10 6.10 5.89 5.91 12.1M
2022-12-09 6.31 6.31 6.05 6.11 8.6M
2022-12-08 6.42 6.44 6.19 6.28 7.2M
2022-12-07 6.39 6.47 6.32 6.43 8.4M
2022-12-06 6.50 6.53 6.34 6.39 10.2M
2022-12-05 6.58 6.61 6.43 6.50 10.8M
2022-12-02 6.43 6.59 6.38 6.50 12.2M
2022-12-01 6.48 6.49 6.36 6.41 10.9M
2022-11-30 6.27 6.55 6.20 6.36 15.3M
2022-11-29 6.20 6.30 6.18 6.24 9.2M
2022-11-28 6.12 6.19 5.99 6.18 9.0M
2022-11-25 6.08 6.19 5.98 6.16 8.8M
2022-11-24 6.03 6.22 6.02 6.06 8.3M
2022-11-23 6.16 6.17 5.98 6.01 8.5M
2022-11-22 6.23 6.29 6.10 6.13 7.7M
2022-11-21 6.24 6.27 6.01 6.18 8.9M
2022-11-18 6.40 6.44 6.21 6.27 10.4M
2022-11-17 6.24 6.52 6.15 6.39 13.6M
2022-11-16 6.19 6.28 6.14 6.24 8.2M
2022-11-15 6.30 6.35 6.15 6.19 12.2M
2022-11-14 6.20 6.27 6.11 6.16 9.3M
2022-11-11 6.23 6.33 6.14 6.18 13.6M
2022-11-10 6.01 6.23 6.01 6.15 9.2M
2022-11-09 6.20 6.20 6.06 6.07 7.9M
2022-11-08 6.11 6.21 6.01 6.13 9.9M
2022-11-07 5.92 6.13 5.91 6.10 11.7M
2022-11-04 5.94 5.97 5.81 5.96 10.8M
2022-11-03 5.80 6.03 5.75 5.90 10.2M
2022-11-02 5.86 5.94 5.78 5.85 10.9M
2022-11-01 5.63 5.88 5.63 5.85 11.7M
2022-10-31 5.31 5.72 5.28 5.58 11.4M
2022-10-28 5.72 5.75 5.35 5.37 14.3M
2022-10-27 5.70 5.83 5.66 5.81 7.6M
2022-10-26 5.73 5.80 5.65 5.72 7.8M
2022-10-25 5.91 5.95 5.60 5.72 9.7M
2022-10-24 6.11 6.11 5.85 5.90 10.9M
2022-10-21 6.20 6.26 6.06 6.10 6.6M
2022-10-20 6.24 6.29 6.11 6.18 7.7M
2022-10-19 6.40 6.59 6.23 6.24 10.4M
2022-10-18 6.49 6.64 6.38 6.43 12.5M
2022-10-17 6.34 6.50 6.18 6.45 12.9M
2022-10-14 6.43 6.48 6.32 6.36 13.1M
2022-10-13 6.31 6.56 6.13 6.40 19.1M
2022-10-12 6.20 6.37 6.13 6.30 16.5M
2022-10-11 6.09 6.32 6.05 6.16 14.8M
2022-10-10 6.10 6.23 6.01 6.05 14.4M
2022-09-30 5.97 6.07 5.85 5.85 6.5M
2022-09-29 6.09 6.12 5.93 5.98 8.4M
2022-09-28 6.14 6.23 5.97 5.99 9.7M
2022-09-27 6.02 6.18 5.98 6.18 11.4M
2022-09-26 6.03 6.12 5.95 5.95 12.0M
2022-09-23 6.42 6.45 6.10 6.11 13.3M
2022-09-22 6.37 6.52 6.35 6.41 12.0M
2022-09-21 6.46 6.53 6.25 6.37 14.2M
2022-09-20 6.54 6.73 6.44 6.54 15.6M
2022-09-19 6.72 6.97 6.50 6.54 21.2M
2022-09-16 6.84 7.26 6.77 6.79 20.1M
2022-09-15 7.08 7.10 6.71 6.76 16.8M
2022-09-14 7.07 7.16 6.97 7.07 19.3M
2022-09-13 6.85 7.34 6.72 7.17 33.7M
2022-09-09 6.70 6.91 6.47 6.85 22.4M
2022-09-08 6.89 7.18 6.58 6.60 25.7M
2022-09-07 6.94 7.03 6.78 6.93 17.5M
2022-09-06 6.96 7.14 6.86 7.03 18.5M
2022-09-05 7.20 7.40 6.83 7.03 28.8M
2022-09-02 7.33 7.50 7.02 7.19 36.1M
2022-09-01 7.41 7.86 7.22 7.49 43.2M
2022-08-31 7.21 8.09 7.06 7.53 52.7M
2022-08-30 7.10 7.89 6.84 7.40 38.7M
2022-08-29 6.92 7.52 6.92 7.18 30.4M
2022-08-26 7.46 7.46 7.00 7.17 45.9M
2022-08-25 6.79 7.52 6.68 7.52 59.7M
2022-08-24 6.58 7.17 6.52 6.84 63.5M
2022-08-23 6.65 6.77 6.39 6.52 41.0M
2022-08-22 6.08 6.67 6.07 6.67 15.7M
2022-08-19 6.05 6.26 6.03 6.06 13.7M
2022-08-18 6.22 6.22 6.03 6.05 11.6M
2022-08-17 6.23 6.31 6.10 6.22 17.7M
2022-08-16 6.01 6.28 5.93 6.21 23.3M
2022-08-15 5.97 6.01 5.85 6.01 10.3M
2022-08-12 6.04 6.06 5.94 5.97 9.9M
2022-08-11 6.03 6.06 5.95 6.05 11.8M
2022-08-10 6.00 6.10 5.93 6.05 11.3M
2022-08-09 6.12 6.18 5.96 6.04 14.9M
2022-08-08 6.03 6.38 5.97 6.17 23.0M
2022-08-05 5.99 6.10 5.77 5.93 15.3M
2022-08-04 5.82 6.28 5.80 5.93 16.8M
2022-08-03 6.09 6.26 5.77 5.77 18.1M
2022-08-02 6.26 6.30 5.95 6.03 21.9M
2022-08-01 6.19 6.42 6.09 6.25 35.2M
2022-07-29 5.73 6.28 5.71 6.28 23.5M
2022-07-28 5.73 5.85 5.70 5.71 7.4M
2022-07-27 5.82 5.93 5.68 5.72 7.5M
2022-07-26 5.70 5.85 5.62 5.84 7.8M
2022-07-25 5.77 5.82 5.63 5.66 8.9M
2022-07-22 5.77 6.20 5.76 5.88 13.7M
2022-07-21 5.84 5.85 5.70 5.73 7.8M
2022-07-20 5.95 5.96 5.76 5.82 8.5M
2022-07-19 5.89 5.97 5.76 5.92 9.8M
2022-07-18 5.69 5.91 5.65 5.89 11.2M
2022-07-15 5.91 5.94 5.67 5.69 13.2M
2022-07-14 6.03 6.15 5.87 5.95 11.7M
2022-07-13 6.05 6.12 5.90 6.06 18.2M
2022-07-12 6.36 6.66 6.04 6.04 25.1M
2022-07-11 6.14 6.37 6.05 6.17 19.7M
2022-07-08 6.11 6.24 5.95 6.15 19.9M
2022-07-07 5.98 6.24 5.95 6.05 21.4M
2022-07-06 5.92 6.18 5.90 5.97 26.8M
2022-07-05 6.10 6.32 5.91 6.17 45.9M
2022-07-04 5.52 6.01 5.51 6.01 34.8M
2022-07-01 5.45 5.54 5.36 5.46 9.7M
2022-06-30 5.48 5.53 5.40 5.42 9.7M
2022-06-29 5.65 5.68 5.46 5.47 13.8M
2022-06-28 5.65 5.85 5.58 5.70 16.4M
2022-06-27 5.89 5.91 5.65 5.73 17.6M
2022-06-24 5.82 5.85 5.68 5.79 17.0M
2022-06-23 5.85 6.10 5.71 5.85 26.5M
2022-06-22 6.20 6.38 5.88 5.93 44.6M
2022-06-21 5.43 6.05 5.43 6.05 12.1M
2022-06-20 5.97 5.98 5.39 5.50 37.0M
2022-06-10 5.70 6.04 5.60 5.60 50.4M
2022-06-09 5.06 5.59 5.06 5.59 25.7M
2022-06-08 5.16 5.17 4.98 5.08 5.9M
2022-06-07 5.19 5.26 5.08 5.12 6.9M
2022-06-06 5.25 5.27 5.16 5.19 7.0M
2022-06-02 5.30 5.31 5.14 5.29 7.0M
2022-06-01 5.22 5.38 5.21 5.24 8.7M
2022-05-31 5.25 5.47 5.19 5.32 19.9M
2022-05-30 5.14 5.59 5.12 5.31 24.8M
2022-05-27 5.01 5.11 4.98 5.08 7.2M
2022-05-26 5.00 5.04 4.84 5.00 5.2M
2022-05-25 4.76 4.99 4.73 4.97 6.4M
2022-05-24 4.94 5.03 4.76 4.76 5.9M
2022-05-23 4.87 5.02 4.83 4.98 6.9M
2022-05-20 4.81 4.84 4.77 4.82 3.8M
2022-05-19 4.75 4.86 4.70 4.81 5.1M
2022-05-18 4.80 4.83 4.72 4.80 4.8M
2022-05-17 4.88 4.90 4.71 4.77 6.5M
2022-05-16 4.68 4.85 4.63 4.85 9.6M
2022-05-13 4.53 4.62 4.50 4.60 6.4M
2022-05-12 4.48 4.62 4.44 4.52 5.5M
2022-05-11 4.55 4.63 4.49 4.54 7.5M
2022-05-10 4.42 4.54 4.34 4.53 6.7M
2022-05-09 4.43 4.59 4.37 4.47 6.2M
2022-05-06 4.45 4.48 4.33 4.37 6.5M
2022-05-05 4.43 4.58 4.41 4.48 7.4M
2022-04-29 4.26 4.53 4.25 4.49 9.1M
2022-04-28 4.43 4.50 4.17 4.24 11.7M
2022-04-27 4.41 4.47 4.23 4.47 12.1M
2022-04-26 4.81 4.94 4.41 4.46 13.3M
2022-04-25 5.38 5.38 4.90 4.90 12.0M
2022-04-22 5.53 5.62 5.34 5.44 10.5M
2022-04-21 5.91 6.05 5.55 5.63 13.1M
2022-04-20 5.85 6.00 5.81 5.86 13.4M
2022-04-19 5.87 6.02 5.74 5.90 20.8M
2022-04-18 5.55 5.90 5.55 5.87 15.9M
2022-04-15 5.68 5.82 5.54 5.62 10.3M
2022-04-14 5.67 5.70 5.51 5.68 9.7M
2022-04-13 5.77 5.85 5.58 5.70 12.3M
2022-04-12 5.32 5.85 5.25 5.75 21.8M
2022-04-11 5.39 5.58 5.34 5.40 9.6M
2022-04-08 5.55 5.65 5.34 5.43 9.2M
2022-04-07 5.71 5.78 5.50 5.53 11.9M
2022-04-06 5.65 5.85 5.61 5.75 19.0M
2022-04-01 5.65 6.15 5.60 5.67 21.3M
2022-03-31 5.55 5.71 5.51 5.63 12.5M
2022-03-30 5.53 5.65 5.49 5.54 14.7M
2022-03-29 5.51 5.77 5.44 5.66 22.1M
2022-03-28 5.51 5.65 5.46 5.57 13.3M
2022-03-25 5.34 5.57 5.33 5.49 11.8M
2022-03-24 5.40 5.45 5.33 5.35 5.8M
2022-03-23 5.53 5.54 5.34 5.42 5.9M
2022-03-22 5.42 5.51 5.31 5.47 9.5M
2022-03-21 5.31 5.45 5.23 5.44 10.2M
2022-03-18 5.03 5.33 4.97 5.30 9.9M
2022-03-17 5.21 5.22 5.02 5.06 10.3M
2022-03-16 5.00 5.18 4.89 5.10 8.6M
2022-03-15 5.12 5.22 4.90 4.90 7.9M
2022-03-14 5.30 5.40 5.16 5.17 7.6M
2022-03-11 5.04 5.33 5.00 5.31 10.5M
2022-03-10 5.11 5.21 5.04 5.09 6.2M
2022-03-09 5.11 5.22 4.82 5.00 8.1M
2022-03-08 5.31 5.38 5.08 5.11 7.7M
2022-03-07 5.39 5.45 5.27 5.31 5.6M
2022-03-04 5.43 5.45 5.27 5.33 5.3M
2022-03-03 5.53 5.57 5.39 5.43 6.6M
2022-03-02 5.41 5.55 5.38 5.50 12.9M
2022-03-01 5.18 5.47 5.16 5.45 13.2M
2022-02-28 5.15 5.20 5.06 5.15 6.4M
2022-02-25 5.01 5.18 5.01 5.12 5.9M
2022-02-24 5.11 5.14 4.92 5.01 8.6M
2022-02-23 5.19 5.21 5.06 5.09 6.4M
2022-02-22 5.27 5.27 5.12 5.16 5.7M
2022-02-21 5.23 5.27 5.18 5.24 5.5M
2022-02-18 5.16 5.24 5.05 5.21 5.7M
2022-02-17 5.25 5.35 5.15 5.20 7.1M
2022-02-16 5.10 5.24 5.10 5.23 5.8M
2022-02-15 5.15 5.19 5.02 5.11 5.8M
2022-02-14 5.10 5.30 5.10 5.15 8.3M
2022-02-11 5.36 5.40 5.10 5.12 11.4M
2022-02-10 5.26 5.39 5.23 5.28 20.3M
2022-02-09 4.98 5.46 4.93 5.26 29.4M
2022-02-08 4.68 4.99 4.68 4.96 7.9M
2022-02-07 4.79 4.82 4.62 4.75 6.0M
2022-01-28 4.61 4.79 4.52 4.74 8.3M
2022-01-27 4.67 4.74 4.50 4.50 6.6M
2022-01-26 4.56 4.73 4.49 4.67 9.5M
2022-01-25 4.70 4.82 4.55 4.56 10.8M
2022-01-24 4.67 4.84 4.62 4.67 14.3M
2022-01-21 5.15 5.16 4.82 4.82 32.5M
2022-01-20 5.08 5.52 5.03 5.35 42.2M
2022-01-19 4.90 5.07 4.88 5.02 6.3M
2022-01-18 5.11 5.18 4.88 4.88 6.8M
2022-01-17 5.14 5.22 5.10 5.12 5.4M
2022-01-14 5.18 5.30 5.06 5.10 7.4M
2022-01-13 5.22 5.28 5.18 5.21 5.7M
2022-01-12 5.10 5.23 5.10 5.23 5.7M
2022-01-11 5.18 5.22 5.08 5.12 5.2M
2022-01-10 5.03 5.19 5.00 5.18 6.0M
2022-01-07 5.13 5.28 5.03 5.03 5.6M
2022-01-06 5.15 5.21 5.13 5.15 5.9M
2022-01-05 5.21 5.25 5.11 5.14 6.3M
2022-01-04 5.00 5.24 5.00 5.21 8.6M