Dehua TB New Decoration Material Co Ltd (002043)

002043
🏛️ 中国 →
10.67
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
2023-12-29 8.75 8.89 8.71 8.86 8.6M
2023-12-28 8.52 8.76 8.42 8.73 9.6M
2023-12-27 8.47 8.55 8.40 8.51 5.3M
2023-12-26 8.60 8.61 8.47 8.47 6.0M
2023-12-25 8.64 8.69 8.53 8.61 5.5M
2023-12-22 8.77 8.82 8.61 8.64 7.9M
2023-12-21 8.69 8.79 8.61 8.77 7.1M
2023-12-20 8.85 8.87 8.68 8.68 10.0M
2023-12-19 8.89 8.90 8.80 8.85 6.7M
2023-12-18 9.08 9.09 8.84 8.89 12.7M
2023-12-15 9.08 9.30 9.06 9.13 15.5M
2023-12-14 9.05 9.17 9.03 9.04 6.2M
2023-12-13 9.19 9.20 9.03 9.04 9.3M
2023-12-12 9.05 9.28 9.04 9.21 12.6M
2023-12-11 9.04 9.09 8.88 9.08 9.5M
2023-12-08 9.07 9.13 9.01 9.07 8.1M
2023-12-07 9.10 9.11 8.95 9.06 7.8M
2023-12-06 8.98 9.13 8.90 9.10 10.2M
2023-12-05 9.11 9.11 8.99 9.00 10.1M
2023-12-04 9.23 9.25 9.09 9.12 11.1M
2023-12-01 9.31 9.31 9.13 9.23 12.6M
2023-11-30 9.32 9.34 9.21 9.27 6.8M
2023-11-29 9.48 9.48 9.23 9.28 12.8M
2023-11-28 9.44 9.54 9.35 9.49 10.3M
2023-11-27 9.60 9.61 9.37 9.44 14.5M
2023-11-24 9.83 9.93 9.61 9.66 13.8M
2023-11-23 9.54 9.85 9.51 9.82 18.6M
2023-11-22 9.71 9.86 9.57 9.58 14.2M
2023-11-21 9.70 10.00 9.70 9.78 23.6M
2023-11-20 9.66 9.72 9.57 9.71 9.5M
2023-11-17 9.62 9.65 9.53 9.64 7.8M
2023-11-16 9.72 9.77 9.61 9.63 9.3M
2023-11-15 9.74 9.98 9.71 9.77 16.7M
2023-11-14 9.49 9.74 9.48 9.65 13.9M
2023-11-13 9.57 9.60 9.45 9.54 9.2M
2023-11-10 9.64 9.64 9.47 9.54 8.9M
2023-11-09 9.71 9.76 9.59 9.64 10.3M
2023-11-08 9.66 9.84 9.62 9.69 15.4M
2023-11-07 9.76 9.76 9.57 9.66 12.9M
2023-11-06 9.53 9.74 9.52 9.71 20.6M
2023-11-03 9.40 9.56 9.40 9.50 10.8M
2023-11-02 9.63 9.63 9.40 9.40 14.0M
2023-11-01 9.54 9.71 9.48 9.63 19.0M
2023-10-31 9.61 9.62 9.38 9.51 14.2M
2023-10-30 9.55 9.65 9.45 9.57 19.1M
2023-10-27 9.30 9.61 9.26 9.57 28.8M
2023-10-26 9.11 9.20 9.02 9.18 10.7M
2023-10-25 9.31 9.41 9.19 9.21 14.7M
2023-10-24 9.18 9.21 9.01 9.18 11.4M
2023-10-23 9.36 9.36 8.96 9.02 11.4M
2023-10-20 9.27 9.43 9.21 9.30 9.3M
2023-10-19 9.28 9.42 9.25 9.28 7.8M
2023-10-18 9.51 9.54 9.33 9.34 12.7M
2023-10-17 9.67 9.67 9.48 9.56 9.3M
2023-10-16 9.64 9.71 9.54 9.58 10.0M
2023-10-13 9.77 9.79 9.60 9.62 13.4M
2023-10-12 9.78 9.88 9.72 9.82 12.2M
2023-10-11 9.80 9.85 9.68 9.72 12.0M
2023-10-10 9.96 9.99 9.74 9.77 12.8M
2023-10-09 10.09 10.13 9.87 9.90 13.9M
2023-09-28 10.03 10.11 9.99 10.05 9.5M
2023-09-27 10.00 10.15 9.99 10.03 10.1M
2023-09-26 10.10 10.15 10.00 10.00 11.7M
2023-09-25 10.29 10.29 10.04 10.07 15.9M
2023-09-22 10.16 10.31 10.10 10.30 16.5M
2023-09-21 10.17 10.43 10.15 10.21 20.4M
2023-09-20 10.22 10.29 10.08 10.17 17.5M
2023-09-19 10.48 10.50 10.28 10.34 13.9M
2023-09-18 10.47 10.59 10.34 10.48 15.8M
2023-09-15 10.70 10.78 10.51 10.56 17.2M
2023-09-14 10.77 10.78 10.49 10.55 14.2M
2023-09-13 10.78 10.85 10.50 10.50 16.2M
2023-09-12 10.96 10.96 10.78 10.83 13.0M
2023-09-11 11.12 11.17 10.86 10.97 18.2M
2023-09-08 11.20 11.25 10.94 11.13 19.7M
2023-09-07 11.41 11.65 11.16 11.20 22.9M
2023-09-06 11.50 11.64 11.23 11.43 31.4M
2023-09-05 11.65 11.82 11.51 11.60 36.5M
2023-09-04 11.46 11.85 11.37 11.67 72.0M
2023-09-01 10.96 11.23 10.79 11.00 46.1M
2023-08-31 10.91 11.11 10.61 10.64 29.0M
2023-08-30 10.66 11.05 10.57 11.04 48.9M
2023-08-29 10.13 10.89 10.08 10.70 47.0M
2023-08-28 10.42 10.62 10.01 10.14 44.6M
2023-08-25 9.62 9.98 9.44 9.75 25.6M
2023-08-24 9.69 9.79 9.58 9.65 15.1M
2023-08-23 10.13 10.14 9.58 9.62 34.2M
2023-08-22 10.45 10.53 10.00 10.23 31.1M
2023-08-21 10.62 10.77 10.40 10.43 20.1M
2023-08-18 11.00 11.21 10.70 10.70 25.7M
2023-08-17 10.90 11.08 10.56 11.04 31.3M
2023-08-16 10.63 11.15 10.54 11.07 44.7M
2023-08-15 10.68 10.75 10.47 10.62 16.4M
2023-08-14 10.47 10.85 10.35 10.71 26.2M
2023-08-11 10.95 11.07 10.63 10.64 22.3M
2023-08-10 10.85 10.95 10.76 10.93 18.6M
2023-08-09 11.05 11.17 10.80 10.87 24.9M
2023-08-08 11.32 11.42 11.02 11.05 28.0M
2023-08-07 11.50 11.56 11.21 11.31 39.6M
2023-08-04 12.07 12.15 11.61 11.67 48.1M
2023-08-03 11.87 12.07 11.66 12.02 44.3M
2023-08-02 11.86 12.09 11.68 11.90 41.9M
2023-08-01 12.36 12.37 11.80 11.93 61.8M
2023-07-31 12.21 12.81 12.20 12.21 113.3M
2023-07-28 11.34 12.54 11.34 12.21 127.1M
2023-07-27 11.67 12.05 11.37 11.40 76.8M
2023-07-26 12.22 12.57 11.77 11.91 133.2M
2023-07-25 10.98 11.53 10.96 11.53 45.1M
2023-07-24 11.15 11.15 10.30 10.48 45.3M
2023-07-21 10.91 11.14 10.80 11.04 33.3M
2023-07-20 11.10 11.29 10.91 10.98 45.0M
2023-07-19 10.47 11.19 10.41 11.11 60.0M
2023-07-18 10.36 10.79 10.12 10.60 34.4M
2023-07-17 10.19 10.35 10.01 10.35 12.8M
2023-07-14 10.33 10.36 10.18 10.23 13.7M
2023-07-13 10.28 10.45 10.26 10.29 15.7M
2023-07-12 10.70 10.70 10.22 10.24 29.1M
2023-07-11 10.76 11.16 10.70 10.75 25.6M
2023-07-10 10.77 10.93 10.62 10.68 15.6M
2023-07-07 10.70 11.02 10.64 10.78 22.7M
2023-07-06 10.96 10.96 10.66 10.70 23.2M
2023-07-05 11.22 11.22 10.84 10.89 26.2M
2023-07-04 11.13 11.28 11.02 11.15 30.7M
2023-07-03 10.87 11.50 10.72 11.35 56.3M
2023-06-30 11.45 11.60 10.88 10.91 55.9M
2023-06-29 11.29 11.38 11.09 11.17 32.0M
2023-06-28 11.35 11.50 11.08 11.37 66.1M
2023-06-27 10.16 11.09 10.10 11.09 38.7M
2023-06-26 10.25 10.34 9.95 10.08 21.6M
2023-06-21 10.35 10.59 10.30 10.36 20.0M
2023-06-20 10.71 10.71 10.25 10.44 45.4M
2023-06-19 11.12 11.12 10.80 10.81 30.5M
2023-06-16 10.81 11.36 10.79 11.23 42.7M
2023-06-15 10.82 10.99 10.71 10.94 26.4M
2023-06-14 11.15 11.15 10.78 10.90 35.8M
2023-06-13 11.19 11.40 11.00 11.15 44.8M
2023-06-12 10.90 11.60 10.70 11.48 62.8M
2023-06-09 10.90 11.61 10.78 11.24 90.1M
2023-06-08 9.94 10.96 9.68 10.96 77.6M
2023-06-07 10.09 10.49 9.83 9.96 39.2M
2023-06-06 10.15 10.85 10.14 10.77 55.3M
2023-06-05 10.17 10.28 10.04 10.19 20.9M
2023-06-02 9.78 10.47 9.75 10.38 38.5M
2023-06-01 9.70 9.89 9.55 9.74 10.9M
2023-05-31 9.88 10.00 9.68 9.68 9.7M
2023-05-30 9.81 9.85 9.60 9.85 8.0M
2023-05-29 9.91 9.97 9.75 9.80 6.9M
2023-05-26 9.95 9.97 9.76 9.90 5.9M
2023-05-25 9.89 9.97 9.76 9.90 7.4M
2023-05-24 9.91 10.01 9.74 9.94 6.9M
2023-05-23 10.32 10.32 9.93 9.93 16.3M
2023-05-22 10.18 10.32 10.04 10.32 9.9M
2023-05-19 10.08 10.24 9.98 10.18 9.0M
2023-05-18 10.14 10.22 10.05 10.08 8.6M
2023-05-17 10.13 10.26 10.09 10.16 10.2M
2023-05-16 10.43 10.43 10.10 10.15 11.5M
2023-05-15 10.23 10.48 10.15 10.43 12.5M
2023-05-12 10.36 10.72 10.20 10.26 16.9M
2023-05-11 10.60 10.67 10.32 10.36 12.2M
2023-05-10 10.43 10.67 10.34 10.62 9.4M
2023-05-09 10.57 10.69 10.40 10.43 10.5M
2023-05-08 10.66 10.80 10.55 10.60 7.1M
2023-05-05 10.89 10.99 10.62 10.72 9.6M
2023-05-04 10.80 10.91 10.73 10.87 7.6M
2023-04-28 10.45 10.92 10.45 10.86 16.1M
2023-04-27 10.48 10.53 10.38 10.41 5.8M
2023-04-26 10.38 10.59 10.30 10.48 7.3M
2023-04-25 10.65 10.65 10.26 10.44 13.1M
2023-04-24 10.60 10.74 10.51 10.67 8.2M
2023-04-21 10.86 11.06 10.65 10.65 12.7M
2023-04-20 11.03 11.03 10.78 10.90 16.0M
2023-04-19 11.45 11.48 11.01 11.03 17.2M
2023-04-18 11.24 11.51 11.15 11.41 14.6M
2023-04-17 11.28 11.39 11.15 11.24 13.3M
2023-04-14 11.33 11.43 11.27 11.32 10.8M
2023-04-13 11.46 11.52 11.29 11.32 13.8M
2023-04-12 11.84 11.96 11.33 11.55 26.8M
2023-04-11 11.82 12.14 11.71 11.90 13.3M
2023-04-10 12.47 12.48 11.83 11.89 26.5M
2023-04-07 11.88 12.55 11.88 12.51 34.9M
2023-04-06 11.79 12.05 11.67 11.93 12.6M
2023-04-04 12.18 12.30 11.81 11.92 25.4M
2023-04-03 12.10 12.43 12.08 12.27 26.9M
2023-03-31 12.15 12.28 12.00 12.07 12.9M
2023-03-30 11.86 12.33 11.77 12.15 19.0M
2023-03-29 12.04 12.06 11.84 11.87 12.9M
2023-03-28 12.14 12.21 12.01 12.03 11.4M
2023-03-27 12.34 12.39 12.12 12.14 16.9M
2023-03-24 12.41 12.54 12.31 12.43 13.2M
2023-03-23 12.42 12.51 12.24 12.41 16.1M
2023-03-22 12.48 12.65 12.41 12.49 18.9M
2023-03-21 12.03 12.54 11.93 12.49 30.8M
2023-03-20 12.25 12.40 11.89 12.00 18.5M
2023-03-17 12.00 12.27 11.98 12.22 23.8M
2023-03-16 11.91 12.03 11.84 11.86 15.0M
2023-03-15 12.09 12.25 11.98 12.01 16.2M
2023-03-14 12.53 12.53 11.98 12.06 29.7M
2023-03-13 12.50 12.75 12.41 12.55 15.9M
2023-03-10 12.90 12.93 12.32 12.48 33.5M
2023-03-09 13.55 13.55 13.00 13.07 23.8M
2023-03-08 13.47 13.65 13.26 13.58 17.4M
2023-03-07 13.73 13.80 13.38 13.39 23.5M
2023-03-06 14.00 14.00 13.42 13.72 35.3M
2023-03-03 14.30 14.36 13.96 14.13 28.3M
2023-03-02 14.07 14.86 13.84 14.38 46.9M
2023-03-01 13.89 14.25 13.80 14.18 36.3M
2023-02-28 13.59 14.00 13.47 13.89 27.1M
2023-02-27 13.72 13.97 13.42 13.63 33.2M
2023-02-24 14.44 14.44 13.58 13.88 52.1M
2023-02-23 14.69 15.15 14.46 14.48 50.4M
2023-02-22 14.43 14.75 14.28 14.66 34.8M
2023-02-21 14.50 14.95 14.37 14.68 51.7M
2023-02-20 13.75 14.83 13.67 14.60 66.9M
2023-02-17 13.69 14.38 13.67 13.84 40.4M
2023-02-16 14.25 14.65 13.68 13.78 53.6M
2023-02-15 14.67 14.84 14.23 14.42 60.2M
2023-02-14 13.93 15.49 13.82 14.97 94.5M
2023-02-13 13.20 14.28 13.19 14.10 79.4M
2023-02-10 13.11 13.45 13.08 13.29 38.9M
2023-02-09 13.13 13.37 12.98 13.17 36.2M
2023-02-08 12.90 13.48 12.90 13.28 46.6M
2023-02-07 12.94 13.23 12.84 13.08 40.2M
2023-02-06 13.61 13.63 12.89 12.92 73.8M
2023-02-03 14.27 14.36 13.80 13.89 63.4M
2023-02-02 13.71 14.30 13.60 14.23 81.9M
2023-02-01 14.01 14.11 13.42 13.92 86.3M
2023-01-31 13.76 14.58 13.67 14.23 83.1M
2023-01-30 13.81 14.37 13.60 13.92 83.9M
2023-01-20 13.42 14.12 13.26 13.80 95.6M
2023-01-19 14.39 14.49 13.39 13.39 120.0M
2023-01-18 15.69 16.54 14.66 14.88 138.9M
2023-01-17 16.76 16.97 15.53 15.90 155.6M
2023-01-16 16.90 17.84 16.17 17.25 153.4M
2023-01-13 17.59 18.59 16.11 16.60 179.6M
2023-01-12 15.60 16.90 15.11 16.90 107.1M
2023-01-11 15.37 15.98 15.10 15.36 148.5M
2023-01-10 12.99 14.61 12.41 14.61 68.3M
2023-01-09 13.19 13.66 12.70 13.28 86.2M
2023-01-06 14.25 14.25 12.94 12.96 122.9M
2023-01-05 12.19 12.95 12.17 12.95 49.9M
2023-01-04 10.62 11.77 10.55 11.77 35.4M
2023-01-03 10.70 11.05 10.55 10.70 23.1M