China Shipbuilding Industry Co Ltd (601989)

601989
🏛️ 中国 →
5.10
最終更新: 2025-08-12
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 4.06 4.15 4.05 4.13 91.5M
2023-12-28 4.04 4.09 4.03 4.06 87.1M
2023-12-27 4.03 4.06 4.01 4.06 68.3M
2023-12-26 4.07 4.08 4.02 4.05 50.7M
2023-12-25 4.09 4.13 4.06 4.07 69.6M
2023-12-22 4.09 4.13 4.07 4.11 93.3M
2023-12-21 4.05 4.10 4.02 4.09 110.8M
2023-12-20 4.07 4.14 4.01 4.01 84.7M
2023-12-19 4.03 4.09 4.02 4.08 81.3M
2023-12-18 4.04 4.09 4.02 4.04 67.0M
2023-12-15 4.07 4.09 4.02 4.04 63.5M
2023-12-14 4.04 4.12 4.03 4.08 98.8M
2023-12-13 4.03 4.07 4.01 4.05 116.8M
2023-12-12 3.88 4.04 3.87 4.03 167.3M
2023-12-11 3.87 3.88 3.81 3.88 73.3M
2023-12-08 3.94 3.96 3.88 3.88 70.7M
2023-12-07 3.97 3.97 3.93 3.93 60.4M
2023-12-06 3.96 3.99 3.94 3.98 62.4M
2023-12-05 4.02 4.03 3.97 3.97 53.3M
2023-12-04 3.98 4.05 3.97 4.03 74.0M
2023-12-01 3.97 4.00 3.93 3.98 57.5M
2023-11-30 3.94 4.05 3.93 3.98 91.0M
2023-11-29 3.94 3.97 3.93 3.94 39.1M
2023-11-28 3.92 3.97 3.92 3.95 40.3M
2023-11-27 3.94 3.97 3.89 3.93 53.1M
2023-11-24 3.98 3.99 3.94 3.94 45.5M
2023-11-23 3.97 3.99 3.93 3.98 36.0M
2023-11-22 4.01 4.02 3.96 3.96 41.1M
2023-11-21 4.05 4.05 4.01 4.01 48.3M
2023-11-20 3.98 4.05 3.96 4.05 64.5M
2023-11-17 3.99 4.00 3.95 3.98 35.8M
2023-11-16 4.02 4.03 3.99 3.99 33.0M
2023-11-15 4.05 4.05 4.00 4.02 48.3M
2023-11-14 3.97 4.04 3.96 4.03 75.4M
2023-11-13 3.94 3.98 3.91 3.97 54.8M
2023-11-10 3.96 3.97 3.91 3.94 51.8M
2023-11-09 3.97 4.00 3.95 3.98 38.2M
2023-11-08 4.01 4.02 3.95 3.97 58.1M
2023-11-07 4.04 4.04 4.00 4.02 51.9M
2023-11-06 4.03 4.05 4.01 4.04 53.4M
2023-11-03 4.00 4.04 3.99 4.02 39.5M
2023-11-02 4.05 4.08 3.99 4.00 41.9M
2023-11-01 4.03 4.06 4.01 4.06 42.0M
2023-10-31 4.05 4.06 4.01 4.03 39.5M
2023-10-30 4.01 4.06 3.99 4.05 75.3M
2023-10-27 4.00 4.07 3.97 4.06 57.7M
2023-10-26 3.94 4.01 3.91 4.00 56.7M
2023-10-25 3.94 3.98 3.93 3.96 53.8M
2023-10-24 3.88 3.92 3.86 3.91 58.0M
2023-10-23 3.96 3.96 3.85 3.88 69.0M
2023-10-20 3.97 4.00 3.95 3.96 55.2M
2023-10-19 4.04 4.07 3.98 3.99 66.0M
2023-10-18 4.12 4.13 4.05 4.06 64.1M
2023-10-17 4.12 4.14 4.11 4.13 32.4M
2023-10-16 4.14 4.16 4.11 4.12 53.6M
2023-10-13 4.18 4.18 4.12 4.13 58.3M
2023-10-12 4.21 4.22 4.19 4.20 47.6M
2023-10-11 4.20 4.23 4.18 4.19 54.0M
2023-10-10 4.27 4.28 4.18 4.21 84.7M
2023-10-09 4.16 4.35 4.14 4.29 157.0M
2023-09-28 4.11 4.18 4.10 4.17 73.0M
2023-09-27 4.12 4.16 4.09 4.10 87.2M
2023-09-26 4.14 4.18 4.12 4.12 55.5M
2023-09-25 4.18 4.23 4.14 4.15 63.0M
2023-09-22 4.12 4.20 4.12 4.19 50.8M
2023-09-21 4.14 4.21 4.13 4.14 59.5M
2023-09-20 4.18 4.18 4.14 4.14 39.9M
2023-09-19 4.16 4.20 4.14 4.18 49.8M
2023-09-18 4.16 4.18 4.14 4.17 50.1M
2023-09-15 4.20 4.23 4.17 4.18 52.6M
2023-09-14 4.19 4.22 4.17 4.19 50.6M
2023-09-13 4.21 4.23 4.17 4.19 50.4M
2023-09-12 4.24 4.26 4.21 4.22 52.4M
2023-09-11 4.16 4.26 4.14 4.24 94.3M
2023-09-08 4.11 4.16 4.09 4.15 59.3M
2023-09-07 4.21 4.22 4.11 4.12 86.4M
2023-09-06 4.22 4.22 4.18 4.20 62.4M
2023-09-05 4.27 4.28 4.22 4.23 51.2M
2023-09-04 4.22 4.29 4.21 4.28 72.1M
2023-09-01 4.20 4.23 4.17 4.21 63.7M
2023-08-31 4.27 4.28 4.18 4.20 74.1M
2023-08-30 4.33 4.35 4.23 4.27 96.7M
2023-08-29 4.30 4.37 4.29 4.32 90.2M
2023-08-28 4.46 4.50 4.29 4.30 100.3M
2023-08-25 4.22 4.29 4.18 4.27 85.0M
2023-08-24 4.32 4.34 4.22 4.23 73.5M
2023-08-23 4.36 4.37 4.28 4.29 59.9M
2023-08-22 4.32 4.40 4.31 4.39 66.6M
2023-08-21 4.36 4.41 4.31 4.32 55.0M
2023-08-18 4.44 4.46 4.36 4.36 64.7M
2023-08-17 4.36 4.44 4.32 4.44 85.4M
2023-08-16 4.41 4.45 4.37 4.39 70.7M
2023-08-15 4.44 4.47 4.40 4.43 53.9M
2023-08-14 4.41 4.47 4.38 4.46 101.8M
2023-08-11 4.49 4.51 4.44 4.45 76.1M
2023-08-10 4.53 4.56 4.48 4.51 71.6M
2023-08-09 4.49 4.53 4.47 4.49 63.1M
2023-08-08 4.64 4.66 4.45 4.51 186.7M
2023-08-07 4.66 4.69 4.63 4.65 71.5M
2023-08-04 4.74 4.80 4.66 4.68 154.9M
2023-08-03 4.72 4.76 4.68 4.75 91.7M
2023-08-02 4.77 4.83 4.69 4.73 126.9M
2023-08-01 4.83 4.85 4.74 4.78 148.5M
2023-07-31 4.58 4.83 4.56 4.81 295.3M
2023-07-28 4.52 4.58 4.44 4.58 140.1M
2023-07-27 4.50 4.64 4.50 4.55 120.6M
2023-07-26 4.56 4.59 4.49 4.52 72.4M
2023-07-25 4.60 4.60 4.54 4.56 87.6M
2023-07-24 4.45 4.59 4.44 4.55 90.2M
2023-07-21 4.46 4.49 4.44 4.48 67.4M
2023-07-20 4.57 4.58 4.45 4.47 99.1M
2023-07-19 4.58 4.58 4.53 4.58 67.7M
2023-07-18 4.57 4.64 4.55 4.56 88.8M
2023-07-17 4.50 4.60 4.47 4.59 137.5M
2023-07-14 4.48 4.57 4.43 4.51 166.9M
2023-07-13 4.51 4.61 4.47 4.50 261.1M
2023-07-12 4.68 4.69 4.58 4.59 120.3M
2023-07-11 4.67 4.72 4.65 4.68 68.4M
2023-07-10 4.68 4.71 4.62 4.66 81.9M
2023-07-07 4.68 4.71 4.63 4.67 98.0M
2023-07-06 4.69 4.73 4.68 4.70 103.3M
2023-07-05 4.78 4.80 4.70 4.71 141.5M
2023-07-04 4.88 4.93 4.75 4.81 180.2M
2023-07-03 4.85 4.97 4.81 4.91 227.5M
2023-06-30 4.84 4.88 4.78 4.82 123.8M
2023-06-29 4.82 4.88 4.79 4.83 141.0M
2023-06-28 4.86 4.93 4.76 4.84 223.5M
2023-06-27 4.62 4.92 4.61 4.89 288.6M
2023-06-26 4.70 4.77 4.60 4.62 156.8M
2023-06-21 4.84 4.88 4.71 4.72 187.3M
2023-06-20 4.70 4.93 4.66 4.86 342.6M
2023-06-19 4.53 4.74 4.53 4.70 236.8M
2023-06-16 4.49 4.67 4.48 4.58 223.4M
2023-06-15 4.48 4.52 4.43 4.46 98.2M
2023-06-14 4.47 4.56 4.46 4.48 121.8M
2023-06-13 4.47 4.49 4.36 4.49 162.8M
2023-06-12 4.52 4.56 4.47 4.48 107.7M
2023-06-09 4.54 4.56 4.48 4.52 108.8M
2023-06-08 4.51 4.59 4.49 4.55 100.2M
2023-06-07 4.48 4.55 4.47 4.51 96.8M
2023-06-06 4.64 4.66 4.48 4.49 161.7M
2023-06-05 4.64 4.72 4.61 4.63 121.9M
2023-06-02 4.75 4.84 4.65 4.65 178.9M
2023-06-01 4.61 4.84 4.54 4.74 236.9M
2023-05-31 4.66 4.74 4.63 4.65 155.4M
2023-05-30 4.59 4.72 4.58 4.69 151.9M
2023-05-29 4.60 4.72 4.55 4.64 182.7M
2023-05-26 4.55 4.60 4.43 4.54 151.2M
2023-05-25 4.50 4.60 4.48 4.59 161.3M
2023-05-24 4.55 4.66 4.53 4.53 177.1M
2023-05-23 4.75 4.78 4.57 4.59 234.5M
2023-05-22 4.74 4.83 4.69 4.77 165.9M
2023-05-19 4.89 4.93 4.73 4.74 252.8M
2023-05-18 4.90 4.98 4.85 4.94 303.6M
2023-05-17 4.64 5.03 4.62 4.94 516.5M
2023-05-16 4.82 4.96 4.66 4.71 385.4M
2023-05-15 4.51 4.98 4.42 4.90 500.4M
2023-05-12 4.60 4.65 4.52 4.53 208.3M
2023-05-11 4.74 4.77 4.52 4.62 321.6M
2023-05-10 4.84 4.90 4.67 4.74 451.5M
2023-05-09 5.25 5.32 4.90 4.91 634.1M
2023-05-08 4.85 5.30 4.82 5.25 623.1M
2023-05-05 4.83 4.94 4.74 4.86 337.8M
2023-05-04 4.56 4.95 4.56 4.88 479.5M
2023-04-28 4.51 4.72 4.47 4.60 424.6M
2023-04-27 4.27 4.62 4.21 4.60 480.9M
2023-04-26 4.23 4.40 4.21 4.33 348.9M
2023-04-25 4.22 4.40 4.18 4.27 328.0M
2023-04-24 4.19 4.34 4.12 4.27 447.8M
2023-04-21 3.96 4.35 3.94 4.20 533.7M
2023-04-20 3.90 3.96 3.89 3.96 87.9M
2023-04-19 3.95 3.98 3.91 3.91 78.4M
2023-04-18 3.95 3.96 3.92 3.95 70.0M
2023-04-17 3.91 3.96 3.90 3.95 78.9M
2023-04-14 3.92 3.95 3.88 3.91 66.9M
2023-04-13 3.93 3.96 3.90 3.93 82.2M
2023-04-12 3.88 3.93 3.87 3.92 64.1M
2023-04-11 3.89 3.90 3.85 3.87 74.4M
2023-04-10 4.00 4.02 3.88 3.90 150.7M
2023-04-07 3.92 3.93 3.86 3.90 63.3M
2023-04-06 3.87 3.95 3.86 3.92 98.3M
2023-04-04 3.79 3.90 3.77 3.89 128.2M
2023-04-03 3.78 3.81 3.77 3.79 74.9M
2023-03-31 3.75 3.78 3.74 3.78 58.5M
2023-03-30 3.75 3.79 3.72 3.77 64.5M
2023-03-29 3.81 3.81 3.74 3.75 80.2M
2023-03-28 3.83 3.84 3.80 3.80 51.7M
2023-03-27 3.86 3.87 3.78 3.82 87.2M
2023-03-24 3.90 3.90 3.84 3.87 74.9M
2023-03-23 3.86 3.90 3.85 3.90 69.2M
2023-03-22 3.91 3.94 3.86 3.88 102.9M
2023-03-21 3.89 3.97 3.88 3.92 152.1M
2023-03-20 3.88 3.95 3.83 3.84 117.2M
2023-03-17 3.85 3.92 3.84 3.88 99.9M
2023-03-16 3.88 3.91 3.82 3.83 88.4M
2023-03-15 3.87 3.92 3.83 3.91 101.7M
2023-03-14 3.81 3.89 3.79 3.86 121.8M
2023-03-13 3.78 3.84 3.78 3.83 66.6M
2023-03-10 3.85 3.86 3.79 3.80 83.5M
2023-03-09 3.89 3.92 3.84 3.88 87.9M
2023-03-08 3.86 3.91 3.84 3.90 103.5M
2023-03-07 3.92 3.96 3.87 3.88 172.2M
2023-03-06 3.96 4.00 3.90 3.92 213.7M
2023-03-03 3.80 3.99 3.78 3.93 264.4M
2023-03-02 3.74 3.85 3.74 3.80 145.8M
2023-03-01 3.71 3.75 3.69 3.75 77.9M
2023-02-28 3.71 3.72 3.67 3.71 60.9M
2023-02-27 3.71 3.72 3.68 3.71 71.0M
2023-02-24 3.67 3.75 3.66 3.70 137.6M
2023-02-23 3.68 3.68 3.64 3.66 54.1M
2023-02-22 3.67 3.69 3.66 3.67 48.2M
2023-02-21 3.67 3.69 3.66 3.68 65.7M
2023-02-20 3.61 3.68 3.59 3.67 79.1M
2023-02-17 3.60 3.63 3.59 3.61 57.4M
2023-02-16 3.64 3.67 3.59 3.60 85.0M
2023-02-15 3.67 3.67 3.63 3.64 58.0M
2023-02-14 3.67 3.68 3.65 3.67 52.1M
2023-02-13 3.63 3.69 3.63 3.68 108.1M
2023-02-10 3.64 3.64 3.61 3.63 57.9M
2023-02-09 3.58 3.66 3.57 3.64 105.0M
2023-02-08 3.61 3.61 3.58 3.58 39.3M
2023-02-07 3.59 3.61 3.58 3.60 50.4M
2023-02-06 3.61 3.62 3.57 3.58 47.7M
2023-02-03 3.61 3.61 3.57 3.60 64.7M
2023-02-02 3.63 3.64 3.60 3.61 62.2M
2023-02-01 3.63 3.64 3.59 3.63 70.1M
2023-01-31 3.59 3.64 3.57 3.62 66.6M
2023-01-30 3.60 3.64 3.60 3.60 86.0M
2023-01-20 3.56 3.59 3.55 3.58 48.0M
2023-01-19 3.54 3.56 3.53 3.56 40.7M
2023-01-18 3.54 3.56 3.53 3.54 34.8M
2023-01-17 3.53 3.56 3.52 3.54 53.3M
2023-01-16 3.49 3.55 3.48 3.54 74.1M
2023-01-13 3.48 3.50 3.46 3.49 41.1M
2023-01-12 3.48 3.50 3.46 3.48 31.6M
2023-01-11 3.48 3.50 3.46 3.48 33.7M
2023-01-10 3.51 3.51 3.47 3.48 52.0M
2023-01-09 3.52 3.54 3.50 3.51 49.3M
2023-01-06 3.53 3.55 3.52 3.52 32.7M
2023-01-05 3.53 3.56 3.52 3.53 33.1M
2023-01-04 3.52 3.54 3.51 3.53 33.2M
2023-01-03 3.49 3.54 3.48 3.52 40.0M