Shandong Denghai Seeds Co Ltd (002041)

002041
🏛️ 中国 →
9.20
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 13.09 13.23 13.06 13.23 5.6M
2023-12-28 12.88 13.14 12.70 13.11 8.5M
2023-12-27 13.44 13.49 12.90 12.99 8.8M
2023-12-26 12.94 13.04 12.80 12.92 4.4M
2023-12-25 12.95 13.02 12.80 12.89 3.9M
2023-12-22 13.12 13.24 12.86 12.95 6.4M
2023-12-21 13.26 13.44 13.00 13.24 7.1M
2023-12-20 13.40 13.52 13.19 13.19 5.0M
2023-12-19 13.56 13.65 13.30 13.40 5.3M
2023-12-18 13.83 13.90 13.54 13.57 5.5M
2023-12-15 13.98 14.02 13.85 13.88 4.3M
2023-12-14 14.10 14.18 13.92 13.94 5.0M
2023-12-13 14.29 14.30 14.02 14.03 5.5M
2023-12-12 14.42 14.51 14.21 14.30 6.3M
2023-12-11 14.16 14.49 14.02 14.46 5.7M
2023-12-08 14.88 14.98 14.30 14.31 9.8M
2023-12-07 14.51 14.74 14.36 14.70 7.4M
2023-12-06 14.37 14.65 14.28 14.58 10.0M
2023-12-05 14.30 14.64 14.23 14.45 15.3M
2023-12-04 15.77 15.80 14.41 14.42 34.9M
2023-12-01 16.28 16.35 15.86 16.01 10.7M
2023-11-30 16.46 16.56 16.20 16.38 7.8M
2023-11-29 16.58 16.88 16.46 16.58 10.8M
2023-11-28 16.50 16.79 16.30 16.69 16.3M
2023-11-27 15.78 16.89 15.71 16.45 27.6M
2023-11-24 15.15 15.51 15.15 15.46 10.3M
2023-11-23 15.03 15.26 15.00 15.22 4.4M
2023-11-22 15.14 15.18 15.03 15.04 3.2M
2023-11-21 15.33 15.33 15.05 15.09 5.0M
2023-11-20 15.02 15.30 14.90 15.30 6.2M
2023-11-17 15.07 15.13 14.86 15.02 3.6M
2023-11-16 15.11 15.45 15.02 15.09 5.9M
2023-11-15 15.24 15.26 15.03 15.13 4.4M
2023-11-14 14.87 15.22 14.86 15.19 7.2M
2023-11-13 14.90 14.94 14.64 14.94 4.3M
2023-11-10 14.91 15.14 14.85 14.90 4.5M
2023-11-09 14.90 15.05 14.86 14.91 2.8M
2023-11-08 15.06 15.19 14.83 14.98 5.8M
2023-11-07 15.11 15.25 15.02 15.14 4.3M
2023-11-06 15.01 15.19 14.83 15.16 5.4M
2023-11-03 14.74 15.04 14.72 15.03 3.9M
2023-11-02 14.98 15.12 14.70 14.80 4.7M
2023-11-01 15.34 15.35 14.91 15.09 5.2M
2023-10-31 15.18 15.34 15.11 15.32 5.1M
2023-10-30 15.07 15.52 14.96 15.27 8.2M
2023-10-27 14.87 15.16 14.82 15.10 6.7M
2023-10-26 14.90 15.05 14.76 15.03 6.2M
2023-10-25 14.77 15.27 14.75 15.03 10.4M
2023-10-24 14.77 15.04 14.62 14.90 9.0M
2023-10-23 15.35 15.65 14.77 14.82 11.4M
2023-10-20 15.05 15.52 14.75 15.35 18.1M
2023-10-19 15.50 15.94 15.15 15.28 30.6M
2023-10-18 14.30 15.19 14.28 15.19 25.9M
2023-10-17 13.93 13.93 13.72 13.81 2.0M
2023-10-16 13.78 14.04 13.78 13.92 2.9M
2023-10-13 14.28 14.28 13.69 13.78 5.6M
2023-10-12 14.13 14.30 14.11 14.20 2.6M
2023-10-11 14.15 14.22 14.04 14.07 2.6M
2023-10-10 14.21 14.31 14.03 14.15 2.4M
2023-10-09 14.23 14.25 14.02 14.15 2.2M
2023-09-28 14.30 14.33 14.13 14.23 2.6M
2023-09-27 14.19 14.39 14.12 14.30 2.5M
2023-09-26 14.32 14.36 14.16 14.20 2.2M
2023-09-25 14.22 14.47 14.20 14.32 3.3M
2023-09-22 14.19 14.32 14.08 14.24 4.3M
2023-09-21 14.69 14.75 14.10 14.18 6.1M
2023-09-20 14.63 14.90 14.62 14.75 3.7M
2023-09-19 14.66 14.82 14.55 14.76 3.4M
2023-09-18 14.59 14.67 14.33 14.64 2.6M
2023-09-15 14.50 14.61 14.46 14.56 2.5M
2023-09-14 14.68 14.69 14.38 14.51 2.7M
2023-09-13 14.72 14.83 14.56 14.64 1.9M
2023-09-12 14.71 14.89 14.65 14.80 2.8M
2023-09-11 14.45 14.72 14.45 14.71 3.7M
2023-09-08 14.60 14.62 14.40 14.46 3.0M
2023-09-07 14.83 14.97 14.55 14.60 5.0M
2023-09-06 15.01 15.03 14.77 14.91 2.9M
2023-09-05 15.19 15.20 14.97 15.00 3.5M
2023-09-04 15.25 15.39 15.06 15.20 4.3M
2023-09-01 15.15 15.37 15.14 15.16 2.9M
2023-08-31 15.33 15.44 15.15 15.16 3.6M
2023-08-30 15.43 15.53 15.33 15.36 3.3M
2023-08-29 15.27 15.56 15.25 15.43 4.6M
2023-08-28 16.05 16.15 15.28 15.28 6.2M
2023-08-25 15.38 15.80 15.30 15.41 5.4M
2023-08-24 15.13 15.40 15.04 15.34 3.8M
2023-08-23 15.13 15.20 14.98 15.03 2.8M
2023-08-22 15.28 15.35 14.90 15.07 3.8M
2023-08-21 15.47 15.58 15.15 15.16 3.1M
2023-08-18 15.75 15.79 15.44 15.44 2.0M
2023-08-17 15.50 15.76 15.32 15.70 2.6M
2023-08-16 15.60 15.73 15.45 15.50 2.3M
2023-08-15 15.62 15.75 15.48 15.60 2.8M
2023-08-14 15.61 15.69 15.40 15.63 2.7M
2023-08-11 16.22 16.22 15.72 15.75 4.8M
2023-08-10 16.15 16.34 16.13 16.19 2.9M
2023-08-09 16.32 16.42 16.07 16.15 4.2M
2023-08-08 16.53 16.61 16.30 16.41 5.0M
2023-08-07 16.40 16.79 16.37 16.61 11.5M
2023-08-04 16.34 16.54 16.22 16.28 3.9M
2023-08-03 16.39 16.51 16.30 16.42 3.8M
2023-08-02 16.48 16.51 16.25 16.39 4.5M
2023-08-01 16.59 16.68 16.40 16.51 4.8M
2023-07-31 16.20 16.64 16.19 16.59 9.0M
2023-07-28 15.91 16.14 15.89 16.08 3.1M
2023-07-27 16.00 16.13 15.91 16.00 3.6M
2023-07-26 16.03 16.10 15.90 16.10 4.2M
2023-07-25 16.13 16.18 15.89 15.96 7.0M
2023-07-24 16.35 16.45 16.00 16.04 6.5M
2023-07-21 16.23 16.61 16.22 16.49 8.3M
2023-07-20 16.39 16.44 16.18 16.22 4.6M
2023-07-19 16.20 16.50 16.12 16.22 5.9M
2023-07-18 16.36 16.93 16.22 16.23 10.2M
2023-07-17 16.16 16.39 16.02 16.11 6.0M
2023-07-14 16.10 16.42 16.01 16.23 7.0M
2023-07-13 15.96 16.07 15.91 16.07 4.8M
2023-07-12 15.88 16.16 15.73 16.06 7.5M
2023-07-11 15.86 15.96 15.76 15.88 4.7M
2023-07-10 15.86 16.06 15.62 15.98 10.1M
2023-07-07 15.47 16.23 15.45 15.96 15.8M
2023-07-06 15.44 15.58 15.33 15.52 5.1M
2023-07-05 15.35 15.45 15.30 15.42 2.7M
2023-07-04 15.34 15.41 15.20 15.39 3.2M
2023-07-03 15.35 15.38 15.24 15.29 4.0M
2023-06-30 14.93 15.34 14.86 15.27 6.1M
2023-06-29 14.81 15.07 14.72 14.88 3.8M
2023-06-28 14.98 15.07 14.76 14.86 3.9M
2023-06-27 14.90 15.07 14.87 14.99 3.0M
2023-06-26 15.08 15.10 14.79 14.90 5.0M
2023-06-21 15.41 15.53 15.15 15.15 3.5M
2023-06-20 15.52 15.53 15.36 15.44 3.1M
2023-06-19 15.74 15.80 15.54 15.54 4.1M
2023-06-16 15.52 15.80 15.49 15.64 4.9M
2023-06-15 15.59 15.59 15.38 15.52 4.4M
2023-06-14 15.49 15.64 15.38 15.62 3.9M
2023-06-13 15.47 15.64 15.40 15.43 3.6M
2023-06-12 15.38 15.75 15.34 15.57 5.8M
2023-06-09 15.43 15.47 15.20 15.33 3.3M
2023-06-08 15.17 15.60 15.16 15.47 4.6M
2023-06-07 15.23 15.37 15.16 15.18 2.5M
2023-06-06 15.67 15.67 15.20 15.24 3.8M
2023-06-05 15.59 15.74 15.55 15.59 2.5M
2023-06-02 15.70 15.70 15.48 15.68 3.2M
2023-06-01 15.40 15.73 15.35 15.69 4.3M
2023-05-31 15.40 15.66 15.31 15.38 3.2M
2023-05-30 15.71 15.72 15.20 15.42 4.1M
2023-05-29 15.59 15.79 15.48 15.73 3.6M
2023-05-26 15.59 15.59 15.31 15.48 2.5M
2023-05-25 15.69 15.78 15.39 15.50 3.4M
2023-05-24 15.78 15.84 15.68 15.69 2.3M
2023-05-23 16.18 16.20 15.81 15.81 4.8M
2023-05-22 15.88 16.17 15.77 16.17 5.2M
2023-05-19 15.60 15.85 15.41 15.80 5.2M
2023-05-18 15.90 16.00 15.55 15.56 5.6M
2023-05-17 15.86 16.05 15.78 15.94 3.7M
2023-05-16 16.25 16.30 15.87 15.88 4.9M
2023-05-15 16.20 16.34 16.02 16.28 3.1M
2023-05-12 16.60 16.61 16.20 16.20 3.2M
2023-05-11 16.41 16.61 16.41 16.59 2.2M
2023-05-10 16.39 16.50 16.31 16.44 2.2M
2023-05-09 16.53 16.66 16.26 16.41 4.8M
2023-05-08 16.79 16.86 16.41 16.51 5.0M
2023-05-05 17.15 17.17 16.70 16.79 4.2M
2023-05-04 16.79 17.49 16.75 17.18 9.0M
2023-04-28 16.99 17.05 16.70 16.86 4.9M
2023-04-27 17.03 17.18 16.92 17.05 2.9M
2023-04-26 16.67 17.22 16.55 17.10 3.9M
2023-04-25 16.92 17.11 16.57 16.74 4.1M
2023-04-24 17.24 17.27 16.76 16.92 3.8M
2023-04-21 17.14 17.43 17.12 17.17 4.7M
2023-04-20 17.90 17.91 17.15 17.15 7.3M
2023-04-19 18.23 18.25 17.90 17.91 4.2M
2023-04-18 18.28 18.28 18.17 18.19 2.5M
2023-04-17 18.14 18.27 18.14 18.22 3.4M
2023-04-14 18.12 18.17 18.08 18.13 2.3M
2023-04-13 18.28 18.28 18.10 18.13 3.3M
2023-04-12 18.40 18.41 18.21 18.28 2.9M
2023-04-11 18.23 18.44 18.11 18.43 4.0M
2023-04-10 18.27 18.30 18.10 18.27 3.5M
2023-04-07 18.32 18.34 18.20 18.27 3.3M
2023-04-06 18.57 18.57 18.17 18.26 4.6M
2023-04-04 18.80 18.80 18.46 18.59 4.4M
2023-04-03 18.70 18.83 18.60 18.77 3.7M
2023-03-31 18.51 18.80 18.51 18.70 2.8M
2023-03-30 18.70 18.80 18.50 18.56 3.4M
2023-03-29 19.04 19.14 18.63 18.69 5.8M
2023-03-28 19.10 19.21 19.02 19.16 3.7M
2023-03-27 19.11 19.15 18.95 19.02 3.5M
2023-03-24 19.19 19.21 19.07 19.11 3.5M
2023-03-23 19.19 19.27 19.12 19.19 3.2M
2023-03-22 19.11 19.24 19.08 19.14 2.5M
2023-03-21 19.07 19.21 19.05 19.16 2.5M
2023-03-20 19.63 19.67 19.00 19.08 7.3M
2023-03-17 19.72 19.90 19.58 19.67 4.6M
2023-03-16 19.88 20.06 19.67 19.70 4.8M
2023-03-15 20.00 20.06 19.86 19.89 3.6M
2023-03-14 19.81 20.07 19.67 19.97 5.8M
2023-03-13 19.74 19.88 19.63 19.82 3.2M
2023-03-10 19.67 19.89 19.57 19.74 3.4M
2023-03-09 19.90 19.91 19.68 19.72 3.5M
2023-03-08 19.83 19.93 19.78 19.90 2.6M
2023-03-07 20.15 20.16 19.82 19.86 5.5M
2023-03-06 20.01 20.18 19.93 20.18 7.0M
2023-03-03 19.90 19.96 19.82 19.96 2.9M
2023-03-02 20.00 20.00 19.87 19.89 3.0M
2023-03-01 20.06 20.06 19.96 20.02 4.3M
2023-02-28 19.85 19.99 19.85 19.99 2.9M
2023-02-27 19.88 19.94 19.78 19.82 2.7M
2023-02-24 19.96 20.00 19.83 19.88 3.0M
2023-02-23 20.20 20.20 19.92 20.02 3.8M
2023-02-22 20.12 20.24 20.05 20.12 4.7M
2023-02-21 20.02 20.16 19.95 20.09 4.8M
2023-02-20 19.90 20.00 19.76 20.00 4.6M
2023-02-17 19.82 19.95 19.76 19.89 4.5M
2023-02-16 20.00 20.11 19.62 19.80 8.0M
2023-02-15 20.10 20.21 20.00 20.03 6.8M
2023-02-14 20.78 20.79 20.08 20.12 16.8M
2023-02-13 21.01 21.07 20.59 20.73 10.5M
2023-02-10 20.74 21.08 20.70 20.87 9.3M
2023-02-09 20.43 20.77 20.40 20.73 6.5M
2023-02-08 21.09 21.09 20.40 20.45 10.4M
2023-02-07 20.83 21.20 20.67 21.16 9.9M
2023-02-06 20.60 20.90 20.42 20.83 7.5M
2023-02-03 20.90 21.09 20.60 20.77 9.0M
2023-02-02 20.82 21.10 20.75 20.90 9.2M
2023-02-01 20.70 20.90 20.57 20.87 8.4M
2023-01-31 20.47 20.85 20.36 20.69 9.3M
2023-01-30 20.51 20.71 20.31 20.50 10.8M
2023-01-20 20.13 20.44 20.11 20.36 7.7M
2023-01-19 20.00 20.09 19.87 20.08 4.7M
2023-01-18 20.01 20.25 19.98 20.01 5.0M
2023-01-17 20.02 20.22 19.89 20.06 7.6M
2023-01-16 19.84 20.14 19.66 19.97 8.9M
2023-01-13 19.63 19.80 19.55 19.76 5.3M
2023-01-12 19.82 19.89 19.54 19.62 6.2M
2023-01-11 19.97 20.02 19.80 19.84 5.3M
2023-01-10 19.94 20.04 19.83 20.03 7.4M
2023-01-09 19.85 19.93 19.76 19.90 6.5M
2023-01-06 19.95 20.13 19.73 19.87 8.6M
2023-01-05 19.86 20.11 19.72 20.04 8.8M
2023-01-04 19.95 20.16 19.71 19.84 8.4M
2023-01-03 19.76 19.99 19.52 19.99 7.3M