Jiangsu Changqing Agrochemical Co Ltd (002391)

002391
🏛️ 中国 →
5.96
最終更新: 2025-09-29
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 7.00 7.06 6.97 7.03 1.9M
2022-12-29 6.96 7.07 6.96 7.01 2.6M
2022-12-28 7.09 7.09 6.98 7.01 2.2M
2022-12-27 7.07 7.10 7.03 7.08 2.3M
2022-12-26 7.00 7.07 6.98 7.06 2.2M
2022-12-23 6.94 7.04 6.93 7.01 2.2M
2022-12-22 7.18 7.18 6.97 6.99 3.5M
2022-12-21 7.17 7.20 7.10 7.13 2.5M
2022-12-20 7.15 7.21 7.09 7.15 3.0M
2022-12-19 7.30 7.36 7.16 7.18 3.6M
2022-12-16 7.41 7.41 7.29 7.30 2.8M
2022-12-15 7.42 7.45 7.37 7.40 2.3M
2022-12-14 7.43 7.46 7.38 7.42 2.6M
2022-12-13 7.41 7.43 7.38 7.39 2.5M
2022-12-12 7.46 7.50 7.37 7.40 3.6M
2022-12-09 7.57 7.57 7.45 7.46 3.2M
2022-12-08 7.55 7.57 7.48 7.52 3.5M
2022-12-07 7.50 7.60 7.49 7.54 3.6M
2022-12-06 7.56 7.59 7.48 7.56 3.5M
2022-12-05 7.55 7.61 7.52 7.59 4.2M
2022-12-02 7.46 7.57 7.43 7.55 4.6M
2022-12-01 7.49 7.53 7.44 7.49 5.6M
2022-11-30 7.44 7.51 7.41 7.42 3.9M
2022-11-29 7.41 7.46 7.33 7.45 4.0M
2022-11-28 7.40 7.47 7.29 7.39 6.0M
2022-11-25 7.50 7.57 7.43 7.45 4.2M
2022-11-24 7.35 7.59 7.35 7.52 8.3M
2022-11-23 7.41 7.41 7.28 7.36 3.9M
2022-11-22 7.36 7.49 7.34 7.37 3.7M
2022-11-21 7.38 7.42 7.31 7.42 3.6M
2022-11-18 7.46 7.47 7.37 7.38 3.5M
2022-11-17 7.42 7.46 7.37 7.44 3.9M
2022-11-16 7.44 7.47 7.38 7.40 3.9M
2022-11-15 7.43 7.58 7.39 7.44 8.1M
2022-11-14 7.45 7.51 7.36 7.41 4.8M
2022-11-11 7.49 7.56 7.43 7.43 5.7M
2022-11-10 7.50 7.53 7.40 7.42 5.5M
2022-11-09 7.41 7.52 7.40 7.49 4.3M
2022-11-08 7.36 7.51 7.36 7.42 5.3M
2022-11-07 7.35 7.42 7.29 7.36 5.1M
2022-11-04 7.26 7.38 7.26 7.35 5.7M
2022-11-03 7.20 7.35 7.20 7.30 6.6M
2022-11-02 7.16 7.28 7.16 7.23 5.2M
2022-11-01 6.99 7.22 6.98 7.21 7.5M
2022-10-31 6.97 7.14 6.94 7.08 6.5M
2022-10-28 7.14 7.14 6.91 6.94 6.9M
2022-10-27 7.14 7.17 7.09 7.10 4.2M
2022-10-26 6.96 7.14 6.95 7.12 7.0M
2022-10-25 6.91 7.03 6.86 7.00 7.0M
2022-10-24 6.96 7.06 6.86 6.91 3.7M
2022-10-21 6.95 7.04 6.93 6.96 2.6M
2022-10-20 6.96 7.01 6.89 6.95 4.4M
2022-10-19 7.05 7.08 6.99 6.99 3.7M
2022-10-18 7.10 7.11 7.03 7.05 4.3M
2022-10-17 6.98 7.09 6.97 7.07 4.1M
2022-10-14 6.98 7.04 6.97 7.03 3.8M
2022-10-13 6.86 7.00 6.80 6.98 4.7M
2022-10-12 6.69 6.86 6.65 6.85 4.1M
2022-10-11 6.64 6.72 6.60 6.70 2.5M
2022-10-10 6.69 6.76 6.62 6.65 3.7M
2022-09-30 6.74 6.77 6.67 6.69 2.5M
2022-09-29 6.77 6.82 6.70 6.72 3.0M
2022-09-28 6.84 6.87 6.71 6.71 3.5M
2022-09-27 6.71 6.86 6.70 6.86 4.0M
2022-09-26 6.86 6.88 6.69 6.73 5.5M
2022-09-23 6.99 7.04 6.86 6.91 4.8M
2022-09-22 7.08 7.09 6.98 7.00 4.6M
2022-09-21 7.00 7.10 6.93 7.10 3.5M
2022-09-20 7.09 7.11 7.01 7.02 4.2M
2022-09-19 7.08 7.12 7.01 7.05 4.2M
2022-09-16 7.18 7.22 7.02 7.05 5.7M
2022-09-15 7.40 7.45 7.15 7.21 7.2M
2022-09-14 7.48 7.48 7.34 7.36 6.3M
2022-09-13 7.52 7.74 7.51 7.54 5.4M
2022-09-09 7.58 7.61 7.48 7.54 4.1M
2022-09-08 7.69 7.71 7.55 7.56 3.9M
2022-09-07 7.73 7.75 7.65 7.69 4.8M
2022-09-06 7.58 7.73 7.53 7.72 9.1M
2022-09-05 7.46 7.53 7.42 7.51 4.5M
2022-09-02 7.39 7.50 7.39 7.48 4.0M
2022-09-01 7.44 7.52 7.37 7.41 4.8M
2022-08-31 7.60 7.62 7.41 7.41 6.0M
2022-08-30 7.74 7.76 7.56 7.63 6.1M
2022-08-29 7.59 7.71 7.52 7.69 6.8M
2022-08-26 7.59 7.80 7.57 7.69 7.1M
2022-08-25 7.66 7.68 7.51 7.61 6.2M
2022-08-24 7.89 7.90 7.62 7.67 8.2M
2022-08-23 7.76 7.91 7.72 7.87 8.7M
2022-08-22 7.83 7.83 7.70 7.79 7.7M
2022-08-19 7.89 7.93 7.70 7.77 12.4M
2022-08-18 7.80 8.04 7.67 7.76 16.4M
2022-08-17 8.00 8.10 7.77 7.94 12.7M
2022-08-16 7.70 8.11 7.61 7.92 23.0M
2022-08-15 7.53 7.68 7.46 7.65 10.5M
2022-08-12 7.58 7.63 7.49 7.50 5.2M
2022-08-11 7.55 7.62 7.51 7.54 5.7M
2022-08-10 7.49 7.57 7.49 7.55 8.1M
2022-08-09 7.44 7.56 7.39 7.49 9.0M
2022-08-08 7.21 7.44 7.20 7.43 9.6M
2022-08-05 7.12 7.24 7.07 7.24 4.9M
2022-08-04 7.04 7.12 7.01 7.12 3.9M
2022-08-03 7.10 7.21 7.03 7.04 5.8M
2022-08-02 7.34 7.34 7.02 7.11 8.9M
2022-08-01 7.29 7.41 7.22 7.39 6.1M
2022-07-29 7.32 7.33 7.27 7.30 3.9M
2022-07-28 7.32 7.34 7.28 7.30 3.7M
2022-07-27 7.30 7.32 7.24 7.30 2.9M
2022-07-26 7.22 7.31 7.18 7.30 3.5M
2022-07-25 7.26 7.32 7.21 7.24 3.5M
2022-07-22 7.28 7.35 7.21 7.28 4.3M
2022-07-21 7.34 7.35 7.26 7.27 6.1M
2022-07-20 7.24 7.37 7.23 7.33 7.1M
2022-07-19 7.12 7.26 7.11 7.24 8.5M
2022-07-18 7.03 7.14 6.99 7.14 5.4M
2022-07-15 7.16 7.16 6.99 6.99 5.1M
2022-07-14 7.05 7.16 7.05 7.15 4.2M
2022-07-13 7.07 7.09 7.02 7.09 3.3M
2022-07-12 7.10 7.10 7.02 7.07 3.9M
2022-07-11 7.14 7.17 7.01 7.06 5.4M
2022-07-08 7.10 7.20 7.08 7.18 5.2M
2022-07-07 7.09 7.13 7.05 7.08 4.0M
2022-07-06 7.29 7.29 7.02 7.08 7.6M
2022-07-05 7.29 7.29 7.19 7.29 5.4M
2022-07-04 7.16 7.27 7.12 7.26 6.3M
2022-07-01 7.12 7.17 7.08 7.14 4.0M
2022-06-30 7.07 7.19 7.07 7.10 5.3M
2022-06-29 7.23 7.23 7.05 7.08 7.5M
2022-06-28 7.18 7.22 7.12 7.22 4.7M
2022-06-27 7.07 7.24 7.07 7.16 5.3M
2022-06-24 7.04 7.08 6.98 7.07 4.9M
2022-06-23 7.00 7.07 6.97 7.05 3.5M
2022-06-22 7.06 7.14 7.00 7.00 3.7M
2022-06-21 7.15 7.20 7.05 7.12 4.2M
2022-06-20 7.12 7.25 7.12 7.16 3.8M
2022-06-17 7.11 7.21 7.06 7.13 4.6M
2022-06-16 7.18 7.27 7.12 7.14 3.8M
2022-06-15 7.30 7.31 7.18 7.20 5.1M
2022-06-14 7.15 7.27 7.08 7.26 4.4M
2022-06-13 7.18 7.27 7.09 7.19 5.9M
2022-06-10 7.29 7.41 7.26 7.36 4.9M
2022-06-09 7.37 7.41 7.27 7.34 4.5M
2022-06-08 7.40 7.46 7.25 7.39 4.2M
2022-06-07 7.46 7.49 7.34 7.40 5.1M
2022-06-06 7.51 7.55 7.45 7.47 6.1M
2022-06-02 7.40 7.55 7.38 7.53 9.2M
2022-06-01 7.23 7.46 7.23 7.43 8.7M
2022-05-31 7.10 7.33 7.05 7.28 9.3M
2022-05-30 7.06 7.20 7.00 7.15 6.7M
2022-05-27 7.04 7.08 6.95 7.01 3.8M
2022-05-26 7.01 7.04 6.91 7.04 4.5M
2022-05-25 6.90 7.02 6.87 7.01 5.5M
2022-05-24 7.04 7.09 6.79 6.79 5.3M
2022-05-23 6.95 7.07 6.92 7.05 4.4M
2022-05-20 6.90 6.97 6.89 6.95 3.8M
2022-05-19 6.84 6.93 6.82 6.90 4.4M
2022-05-18 6.95 7.03 6.94 6.96 3.4M
2022-05-17 7.07 7.12 6.94 6.99 4.4M
2022-05-16 6.97 7.13 6.94 7.09 7.0M
2022-05-13 6.89 7.02 6.87 6.93 3.8M
2022-05-12 6.85 6.95 6.83 6.90 4.8M
2022-05-11 7.01 7.07 6.90 6.90 5.3M
2022-05-10 6.87 6.98 6.85 6.95 3.7M
2022-05-09 6.88 6.99 6.80 6.95 3.4M
2022-05-06 6.80 6.97 6.76 6.87 5.2M
2022-05-05 6.70 6.96 6.69 6.91 5.3M
2022-04-29 6.63 6.79 6.58 6.73 6.2M
2022-04-28 6.55 6.64 6.49 6.57 5.4M
2022-04-27 6.43 6.67 6.30 6.61 8.4M
2022-04-26 6.60 6.75 6.43 6.48 7.1M
2022-04-25 7.08 7.08 6.53 6.56 11.8M
2022-04-22 7.16 7.24 7.00 7.08 7.0M
2022-04-21 7.65 7.66 7.19 7.19 9.6M
2022-04-20 7.70 7.74 7.53 7.57 9.4M
2022-04-19 7.44 7.81 7.36 7.72 16.3M
2022-04-18 7.30 7.56 7.18 7.56 6.4M
2022-04-15 7.49 7.50 7.30 7.32 5.6M
2022-04-14 7.58 7.58 7.40 7.48 6.8M
2022-04-13 7.50 7.72 7.49 7.55 6.2M
2022-04-12 7.47 7.56 7.38 7.55 5.6M
2022-04-11 7.50 7.67 7.41 7.50 10.3M
2022-04-08 7.31 7.60 7.31 7.50 8.7M
2022-04-07 7.45 7.45 7.35 7.35 4.5M
2022-04-06 7.35 7.48 7.28 7.43 5.7M
2022-04-01 7.36 7.41 7.27 7.36 3.9M
2022-03-31 7.30 7.45 7.27 7.37 4.1M
2022-03-30 7.29 7.36 7.25 7.32 4.6M
2022-03-29 7.19 7.39 7.13 7.32 6.8M
2022-03-28 7.14 7.21 7.04 7.19 3.3M
2022-03-25 7.14 7.24 7.10 7.17 5.0M
2022-03-24 7.08 7.16 7.06 7.14 3.0M
2022-03-23 7.16 7.22 7.11 7.13 3.1M
2022-03-22 7.12 7.20 7.05 7.17 5.1M
2022-03-21 7.05 7.09 6.99 7.09 4.8M
2022-03-18 6.96 7.06 6.96 7.03 4.9M
2022-03-17 6.99 7.10 6.94 7.01 7.3M
2022-03-16 6.96 7.01 6.67 7.01 9.5M
2022-03-15 7.07 7.08 6.74 7.04 6.9M
2022-03-14 7.23 7.28 7.09 7.09 3.3M
2022-03-11 7.16 7.27 7.00 7.24 5.1M
2022-03-10 7.16 7.44 7.16 7.24 5.5M
2022-03-09 7.19 7.24 6.87 7.20 6.2M
2022-03-08 7.32 7.36 7.13 7.17 4.9M
2022-03-07 7.42 7.46 7.31 7.35 3.7M
2022-03-04 7.48 7.54 7.38 7.41 5.4M
2022-03-03 7.58 7.62 7.50 7.53 3.3M
2022-03-02 7.48 7.57 7.45 7.57 2.6M
2022-03-01 7.51 7.58 7.46 7.52 2.9M
2022-02-28 7.60 7.69 7.48 7.51 4.4M
2022-02-25 7.50 7.68 7.50 7.63 5.6M
2022-02-24 7.76 7.76 7.41 7.46 7.7M
2022-02-23 7.73 7.81 7.72 7.74 4.1M
2022-02-22 7.80 7.81 7.69 7.75 3.9M
2022-02-21 7.78 7.88 7.76 7.82 3.4M
2022-02-18 7.69 7.85 7.66 7.85 3.8M
2022-02-17 7.98 8.05 7.70 7.80 10.4M
2022-02-16 7.52 7.78 7.48 7.77 6.2M
2022-02-15 7.53 7.53 7.41 7.50 3.2M
2022-02-14 7.55 7.62 7.47 7.51 3.9M
2022-02-11 7.60 7.61 7.50 7.59 3.7M
2022-02-10 7.66 7.68 7.57 7.63 2.8M
2022-02-09 7.54 7.65 7.54 7.65 4.0M
2022-02-08 7.48 7.56 7.45 7.56 4.6M
2022-02-07 7.44 7.50 7.40 7.48 3.8M
2022-01-28 7.31 7.40 7.26 7.39 4.1M
2022-01-27 7.38 7.40 7.26 7.30 4.6M
2022-01-26 7.36 7.42 7.31 7.42 4.3M
2022-01-25 7.56 7.56 7.29 7.39 7.8M
2022-01-24 7.60 7.62 7.48 7.57 5.8M
2022-01-21 7.68 7.70 7.52 7.63 5.7M
2022-01-20 7.87 7.94 7.60 7.68 10.3M
2022-01-19 8.02 8.02 7.77 7.88 9.8M
2022-01-18 8.06 8.12 7.95 8.03 7.8M
2022-01-17 8.07 8.21 8.06 8.07 7.0M
2022-01-14 8.17 8.23 8.02 8.14 5.7M
2022-01-13 8.20 8.30 8.13 8.15 5.7M
2022-01-12 8.23 8.28 8.19 8.24 5.1M
2022-01-11 8.12 8.33 8.12 8.23 8.1M
2022-01-10 8.02 8.21 7.94 8.12 8.7M
2022-01-07 8.18 8.18 7.94 8.02 9.5M
2022-01-06 8.15 8.17 8.06 8.13 5.9M
2022-01-05 8.15 8.28 8.01 8.08 7.3M
2022-01-04 8.10 8.23 8.02 8.15 9.8M