China Building Material Test

603060
🏛️ 中国 →
6.40
最終更新: 2025-09-30
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 8.52 8.54 8.38 8.40 2.2M
2023-12-28 8.32 8.53 8.23 8.52 2.5M
2023-12-27 8.29 8.36 8.17 8.29 1.8M
2023-12-26 8.28 8.32 8.25 8.28 1.1M
2023-12-25 8.39 8.41 8.28 8.30 2.1M
2023-12-22 8.40 8.45 8.31 8.36 1.8M
2023-12-21 8.33 8.45 8.25 8.38 1.9M
2023-12-20 8.43 8.53 8.36 8.38 2.1M
2023-12-19 8.42 8.46 8.34 8.41 2.0M
2023-12-18 8.61 8.63 8.37 8.39 2.7M
2023-12-15 8.68 8.72 8.59 8.62 2.2M
2023-12-14 8.58 8.73 8.55 8.68 2.1M
2023-12-13 8.66 8.70 8.58 8.58 2.0M
2023-12-12 8.65 8.67 8.47 8.66 3.3M
2023-12-11 8.67 8.68 8.50 8.65 3.9M
2023-12-08 8.80 8.86 8.70 8.70 3.8M
2023-12-07 8.92 8.92 8.76 8.82 2.9M
2023-12-06 8.96 9.01 8.90 8.92 1.6M
2023-12-05 9.13 9.15 8.96 8.96 2.6M
2023-12-04 9.20 9.20 9.10 9.16 2.1M
2023-12-01 9.22 9.24 9.10 9.17 1.7M
2023-11-30 9.31 9.34 9.12 9.19 3.5M
2023-11-29 9.41 9.45 9.28 9.29 2.3M
2023-11-28 9.33 9.46 9.25 9.46 2.2M
2023-11-27 9.29 9.38 9.29 9.33 2.3M
2023-11-24 9.38 9.47 9.30 9.33 2.7M
2023-11-23 9.41 9.46 9.22 9.45 4.3M
2023-11-22 9.51 9.54 9.39 9.40 3.8M
2023-11-21 9.57 9.64 9.48 9.51 2.5M
2023-11-20 9.55 9.60 9.46 9.56 2.8M
2023-11-17 9.53 9.59 9.42 9.56 2.6M
2023-11-16 9.72 9.75 9.56 9.57 2.5M
2023-11-15 9.58 9.79 9.48 9.75 4.9M
2023-11-14 9.68 9.69 9.42 9.50 4.2M
2023-11-13 9.63 9.69 9.49 9.69 4.0M
2023-11-10 9.67 9.72 9.55 9.60 2.5M
2023-11-09 9.71 9.74 9.64 9.68 1.9M
2023-11-08 9.78 9.82 9.64 9.70 1.5M
2023-11-07 9.82 9.85 9.71 9.75 2.8M
2023-11-06 9.66 9.83 9.60 9.77 3.1M
2023-11-03 9.55 9.74 9.48 9.66 2.3M
2023-11-02 9.59 9.71 9.49 9.49 3.2M
2023-11-01 9.82 9.82 9.58 9.67 3.9M
2023-10-31 10.09 10.12 9.64 9.81 4.9M
2023-10-30 10.23 10.30 10.13 10.15 1.7M
2023-10-27 10.02 10.28 9.91 10.23 1.6M
2023-10-26 9.95 10.09 9.90 10.00 1.5M
2023-10-25 9.91 10.02 9.80 9.98 1.8M
2023-10-24 9.66 9.87 9.54 9.78 2.5M
2023-10-23 9.94 9.94 9.54 9.63 3.2M
2023-10-20 10.00 10.04 9.86 9.93 1.8M
2023-10-19 10.07 10.07 9.93 10.00 1.6M
2023-10-18 10.27 10.27 10.00 10.00 2.5M
2023-10-17 10.14 10.25 10.06 10.20 3.2M
2023-10-16 10.27 10.32 10.08 10.15 2.0M
2023-10-13 10.42 10.54 10.12 10.24 3.6M
2023-10-12 10.75 10.84 10.43 10.45 2.3M
2023-10-11 10.66 10.83 10.62 10.71 1.2M
2023-10-10 10.66 10.85 10.63 10.66 1.7M
2023-10-09 10.79 10.87 10.61 10.66 2.1M
2023-09-28 10.86 11.04 10.82 10.88 1.7M
2023-09-27 10.73 11.05 10.63 10.93 2.3M
2023-09-26 10.66 10.75 10.63 10.67 1.7M
2023-09-25 10.70 10.82 10.62 10.69 1.5M
2023-09-22 10.61 10.74 10.60 10.69 2.1M
2023-09-21 10.75 10.88 10.68 10.72 1.5M
2023-09-20 10.71 11.01 10.71 10.84 1.7M
2023-09-19 11.04 11.04 10.73 10.80 2.2M
2023-09-18 10.90 11.25 10.80 11.02 3.7M
2023-09-15 10.60 10.97 10.59 10.94 3.5M
2023-09-14 10.82 10.82 10.57 10.61 2.7M
2023-09-13 10.80 10.86 10.70 10.77 3.0M
2023-09-12 10.88 10.90 10.73 10.77 3.2M
2023-09-11 10.90 10.98 10.80 10.85 4.1M
2023-09-08 10.93 11.04 10.88 10.90 1.7M
2023-09-07 10.99 11.17 10.95 11.00 3.1M
2023-09-06 11.05 11.17 10.85 11.10 4.1M
2023-09-05 11.07 11.18 10.93 11.03 2.3M
2023-09-04 11.25 11.31 11.01 11.09 1.9M
2023-09-01 11.30 11.35 11.04 11.12 1.7M
2023-08-31 11.25 11.46 11.18 11.25 2.2M
2023-08-30 11.43 11.55 11.22 11.26 2.5M
2023-08-29 10.97 11.46 10.83 11.37 5.2M
2023-08-28 11.20 11.43 10.95 11.03 4.7M
2023-08-25 10.68 11.08 10.59 10.84 3.0M
2023-08-24 10.70 10.79 10.58 10.68 1.2M
2023-08-23 10.64 10.82 10.58 10.71 1.6M
2023-08-22 10.77 10.88 10.55 10.70 1.9M
2023-08-21 10.67 10.84 10.66 10.70 1.6M
2023-08-18 10.88 10.97 10.65 10.68 1.5M
2023-08-17 10.68 10.90 10.60 10.86 1.9M
2023-08-16 10.85 10.89 10.79 10.80 0.9M
2023-08-15 10.93 11.11 10.80 10.90 1.5M
2023-08-14 10.78 10.90 10.70 10.89 1.4M
2023-08-11 10.91 11.01 10.80 10.81 1.0M
2023-08-10 10.89 10.96 10.83 10.95 0.9M
2023-08-09 11.03 11.09 10.90 10.94 0.9M
2023-08-08 11.06 11.07 10.90 10.98 1.0M
2023-08-07 11.17 11.17 10.97 11.04 1.3M
2023-08-04 11.11 11.25 11.09 11.17 1.0M
2023-08-03 11.12 11.20 11.00 11.15 1.2M
2023-08-02 11.20 11.29 11.06 11.18 1.5M
2023-08-01 11.38 11.38 11.18 11.23 1.1M
2023-07-31 11.39 11.47 11.22 11.31 1.4M
2023-07-28 11.18 11.32 11.11 11.30 1.5M
2023-07-27 11.25 11.31 11.21 11.24 1.6M
2023-07-26 11.00 11.32 11.00 11.27 2.9M
2023-07-25 10.73 11.03 10.73 11.00 2.3M
2023-07-24 10.73 10.83 10.64 10.78 0.9M
2023-07-21 10.59 10.85 10.56 10.75 1.1M
2023-07-20 10.66 10.84 10.64 10.70 1.2M
2023-07-19 10.85 10.91 10.72 10.76 1.3M
2023-07-18 10.60 10.92 10.54 10.83 2.2M
2023-07-17 10.49 10.67 10.33 10.59 1.8M
2023-07-14 10.38 10.48 10.25 10.44 1.4M
2023-07-13 10.34 10.43 10.25 10.26 1.3M
2023-07-12 10.42 10.50 10.30 10.33 1.4M
2023-07-11 10.35 10.43 10.32 10.42 0.7M
2023-07-10 10.38 10.46 10.32 10.36 0.7M
2023-07-07 10.56 10.56 10.29 10.34 1.6M
2023-07-06 10.55 10.66 10.48 10.49 1.2M
2023-07-05 10.60 10.71 10.54 10.63 1.4M
2023-07-04 10.38 10.75 10.36 10.58 2.1M
2023-07-03 10.41 10.59 10.38 10.39 1.3M
2023-06-30 10.10 10.55 10.10 10.46 2.4M
2023-06-29 10.20 10.25 10.11 10.14 1.2M
2023-06-28 10.28 10.28 10.12 10.21 1.4M
2023-06-27 10.19 10.36 10.13 10.20 1.4M
2023-06-26 10.16 10.28 10.01 10.20 1.8M
2023-06-21 10.30 10.34 10.13 10.17 1.9M
2023-06-20 10.44 10.52 10.37 10.44 1.0M
2023-06-19 10.53 10.68 10.45 10.45 1.7M
2023-06-16 10.51 10.68 10.51 10.59 2.0M
2023-06-15 10.50 10.57 10.42 10.56 1.1M
2023-06-14 10.41 10.55 10.30 10.46 1.3M
2023-06-13 10.36 10.41 10.28 10.36 1.1M
2023-06-12 10.46 10.49 10.35 10.37 1.5M
2023-06-09 10.50 10.50 10.35 10.46 1.5M
2023-06-08 10.48 10.56 10.41 10.50 1.1M
2023-06-07 10.43 10.55 10.37 10.48 1.8M
2023-06-06 10.78 10.79 10.51 10.55 1.6M
2023-06-05 10.91 10.95 10.72 10.78 1.6M
2023-06-02 10.91 10.98 10.73 10.96 1.8M
2023-06-01 10.80 10.99 10.80 10.86 1.0M
2023-05-31 11.00 11.00 10.77 10.90 1.2M
2023-05-30 11.01 11.01 10.79 10.99 1.6M
2023-05-29 11.16 11.16 10.86 10.95 1.8M
2023-05-26 11.16 11.17 10.99 11.07 1.3M
2023-05-25 11.13 11.16 10.94 11.12 1.4M
2023-05-24 11.26 11.26 10.96 11.12 1.6M
2023-05-23 11.27 11.37 11.10 11.16 1.5M
2023-05-22 11.44 11.44 11.19 11.33 1.9M
2023-05-19 11.35 11.46 11.14 11.33 2.0M
2023-05-18 11.43 11.65 11.26 11.40 2.7M
2023-05-17 11.45 11.69 11.15 11.57 4.5M
2023-05-16 11.06 11.86 10.86 11.49 7.3M
2023-05-15 10.86 10.94 10.74 10.91 2.5M
2023-05-12 10.79 11.11 10.73 10.86 3.1M
2023-05-11 10.88 10.88 10.62 10.80 2.2M
2023-05-10 10.70 10.85 10.65 10.76 2.4M
2023-05-09 10.90 10.90 10.64 10.70 3.1M
2023-05-08 10.78 11.05 10.70 10.87 2.6M
2023-05-05 10.84 10.90 10.65 10.78 3.3M
2023-05-04 10.63 10.97 10.63 10.81 3.8M
2023-04-28 10.85 10.86 10.43 10.75 5.4M
2023-04-27 10.76 11.09 10.76 10.82 3.8M
2023-04-26 10.78 10.95 10.60 10.84 2.5M
2023-04-25 10.72 10.84 10.60 10.78 2.6M
2023-04-24 10.87 10.91 10.57 10.73 4.5M
2023-04-21 11.03 11.05 10.85 10.86 2.2M
2023-04-20 11.16 11.16 10.90 10.96 2.5M
2023-04-19 11.22 11.27 11.10 11.14 2.1M
2023-04-18 11.31 11.33 11.18 11.21 1.5M
2023-04-17 11.19 11.46 11.12 11.23 2.8M
2023-04-14 11.23 11.36 11.12 11.21 2.3M
2023-04-13 11.10 11.36 11.07 11.31 2.1M
2023-04-12 11.34 11.46 11.11 11.16 3.0M
2023-04-11 11.18 11.56 11.15 11.42 3.5M
2023-04-10 11.06 11.22 11.06 11.13 2.7M
2023-04-07 11.15 11.28 11.05 11.16 3.4M
2023-04-06 11.46 11.46 11.16 11.24 2.4M
2023-04-04 11.55 11.58 11.31 11.41 2.8M
2023-04-03 11.72 11.76 11.48 11.56 2.7M
2023-03-31 11.71 11.86 11.68 11.71 2.0M
2023-03-30 11.95 11.96 11.62 11.73 2.8M
2023-03-29 11.96 12.00 11.86 11.86 1.3M
2023-03-28 11.95 12.00 11.81 11.96 2.3M
2023-03-27 12.28 12.28 11.89 11.92 3.0M
2023-03-24 12.35 12.36 12.16 12.22 2.0M
2023-03-23 12.36 12.40 12.22 12.30 1.4M
2023-03-22 12.26 12.42 12.19 12.31 2.0M
2023-03-21 12.03 12.26 12.02 12.18 2.1M
2023-03-20 12.10 12.26 12.06 12.08 2.3M
2023-03-17 12.26 12.27 12.06 12.12 2.1M
2023-03-16 12.26 12.34 12.11 12.13 1.9M
2023-03-15 12.01 12.52 12.01 12.36 3.6M
2023-03-14 12.07 12.11 11.89 12.06 2.4M
2023-03-13 12.03 12.19 11.86 12.02 3.3M
2023-03-10 12.30 12.32 12.08 12.16 2.5M
2023-03-09 12.36 12.36 12.15 12.29 1.5M
2023-03-08 12.24 12.32 12.18 12.30 1.6M
2023-03-07 12.36 12.52 12.23 12.24 3.6M
2023-03-06 12.36 12.44 12.26 12.29 2.1M
2023-03-03 12.46 12.56 12.27 12.35 2.3M
2023-03-02 12.43 12.53 12.36 12.45 2.3M
2023-03-01 12.42 12.52 12.28 12.43 2.6M
2023-02-28 12.31 12.48 12.26 12.42 3.0M
2023-02-27 12.39 12.63 12.27 12.32 3.3M
2023-02-24 12.34 12.57 12.33 12.38 4.6M
2023-02-23 12.27 12.59 12.20 12.31 8.5M
2023-02-22 11.98 12.09 11.84 12.02 1.7M
2023-02-21 12.07 12.16 11.89 11.98 2.0M
2023-02-20 11.96 11.99 11.76 11.96 1.9M
2023-02-17 11.90 12.04 11.79 11.80 2.7M
2023-02-16 12.06 12.30 11.84 11.93 4.1M
2023-02-15 12.05 12.15 11.98 12.06 2.4M
2023-02-14 12.10 12.21 12.06 12.06 2.1M
2023-02-13 12.17 12.39 12.03 12.10 3.1M
2023-02-10 12.02 12.13 11.99 12.11 2.0M
2023-02-09 12.09 12.16 11.99 12.05 2.1M
2023-02-08 12.16 12.22 12.00 12.08 2.4M
2023-02-07 12.03 12.36 11.96 12.11 2.7M
2023-02-06 12.18 12.18 11.91 11.99 3.3M
2023-02-03 12.06 12.36 11.95 12.18 4.5M
2023-02-02 11.89 12.27 11.75 12.06 6.2M
2023-02-01 11.70 11.86 11.62 11.82 4.2M
2023-01-31 11.64 11.69 11.49 11.69 2.3M
2023-01-30 11.50 11.77 11.50 11.64 3.4M
2023-01-20 11.54 11.58 11.44 11.49 1.9M
2023-01-19 11.53 11.58 11.26 11.53 3.8M
2023-01-18 11.51 11.67 11.40 11.45 3.1M
2023-01-17 11.61 11.73 11.51 11.56 2.5M
2023-01-16 11.43 11.91 11.29 11.64 4.0M
2023-01-13 11.38 11.39 11.17 11.39 2.3M
2023-01-12 11.31 11.40 11.21 11.29 1.9M
2023-01-11 11.42 11.42 11.28 11.31 1.5M
2023-01-10 11.42 11.42 11.20 11.37 1.5M
2023-01-09 11.52 11.61 11.30 11.36 2.0M
2023-01-06 11.38 11.59 11.33 11.49 2.4M
2023-01-05 11.30 11.79 11.23 11.39 2.9M
2023-01-04 11.26 11.54 11.15 11.40 3.3M
2023-01-03 11.58 11.77 11.05 11.25 5.8M