Dynagreen Environmental Protection Group Co Ltd (601330)

601330
🏛️ 中国 →
6.93
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 6.68 6.82 6.65 6.77 2.8M
2022-12-29 6.68 6.71 6.65 6.65 1.5M
2022-12-28 6.78 6.78 6.66 6.72 1.7M
2022-12-27 6.70 6.73 6.68 6.72 1.6M
2022-12-26 6.63 6.71 6.61 6.70 1.7M
2022-12-23 6.65 6.71 6.62 6.66 1.6M
2022-12-22 6.76 6.79 6.62 6.65 2.5M
2022-12-21 6.78 6.82 6.72 6.75 1.4M
2022-12-20 6.75 6.80 6.65 6.78 2.1M
2022-12-19 6.95 6.95 6.70 6.72 3.9M
2022-12-16 6.95 6.97 6.92 6.94 2.2M
2022-12-15 6.97 6.98 6.94 6.98 2.1M
2022-12-14 6.95 7.01 6.93 6.95 2.1M
2022-12-13 6.96 7.02 6.93 6.96 2.3M
2022-12-12 7.07 7.08 6.95 6.95 3.2M
2022-12-09 7.04 7.08 7.01 7.06 2.9M
2022-12-08 7.10 7.10 7.04 7.05 3.5M
2022-12-07 7.14 7.16 7.08 7.10 4.2M
2022-12-06 7.19 7.19 7.12 7.13 3.4M
2022-12-05 7.13 7.19 7.13 7.19 4.4M
2022-12-02 7.10 7.13 7.09 7.12 3.1M
2022-12-01 7.20 7.21 7.10 7.11 5.3M
2022-11-30 7.21 7.24 7.13 7.15 6.2M
2022-11-29 7.13 7.26 7.06 7.25 11.9M
2022-11-28 6.95 7.40 6.82 7.16 14.2M
2022-11-25 6.98 7.03 6.94 6.99 2.9M
2022-11-24 7.08 7.08 6.96 6.98 5.2M
2022-11-23 6.93 7.08 6.89 7.07 7.9M
2022-11-22 6.94 7.02 6.90 6.92 4.4M
2022-11-21 6.85 6.92 6.82 6.91 2.7M
2022-11-18 6.97 6.98 6.91 6.91 3.2M
2022-11-17 6.92 6.96 6.87 6.96 2.8M
2022-11-16 6.93 6.98 6.90 6.92 3.7M
2022-11-15 6.86 6.94 6.83 6.94 3.8M
2022-11-14 6.92 6.94 6.84 6.86 3.4M
2022-11-11 7.00 7.04 6.88 6.89 5.0M
2022-11-10 6.85 6.92 6.83 6.88 2.8M
2022-11-09 6.91 6.94 6.88 6.89 2.2M
2022-11-08 6.91 6.94 6.84 6.92 3.2M
2022-11-07 6.84 6.97 6.80 6.90 4.9M
2022-11-04 6.71 6.95 6.71 6.86 6.4M
2022-11-03 6.64 6.71 6.63 6.68 2.5M
2022-11-02 6.66 6.70 6.60 6.69 3.5M
2022-11-01 6.45 6.65 6.44 6.64 3.2M
2022-10-31 6.50 6.55 6.42 6.48 3.5M
2022-10-28 6.75 6.79 6.50 6.52 4.1M
2022-10-27 6.77 6.82 6.75 6.78 2.8M
2022-10-26 6.66 6.83 6.64 6.77 3.7M
2022-10-25 6.63 6.72 6.58 6.63 2.8M
2022-10-24 6.89 6.90 6.63 6.65 4.2M
2022-10-21 6.82 6.85 6.76 6.84 4.6M
2022-10-20 6.89 6.89 6.76 6.80 3.5M
2022-10-19 6.90 6.94 6.88 6.88 1.7M
2022-10-18 7.00 7.01 6.90 6.92 2.9M
2022-10-17 6.90 6.99 6.84 6.97 3.7M
2022-10-14 6.86 6.94 6.86 6.90 2.9M
2022-10-13 6.79 6.88 6.74 6.84 3.0M
2022-10-12 6.60 6.82 6.53 6.82 3.4M
2022-10-11 6.53 6.59 6.45 6.59 2.2M
2022-10-10 6.65 6.69 6.47 6.53 2.6M
2022-09-30 6.66 6.71 6.60 6.63 2.7M
2022-09-29 6.79 6.82 6.61 6.66 3.1M
2022-09-28 6.79 6.87 6.71 6.71 3.1M
2022-09-27 6.69 6.82 6.69 6.79 2.5M
2022-09-26 6.90 6.90 6.67 6.67 4.3M
2022-09-23 6.91 6.99 6.84 6.96 3.4M
2022-09-22 6.96 7.04 6.93 6.93 2.5M
2022-09-21 6.88 7.00 6.79 6.99 3.4M
2022-09-20 6.88 6.95 6.87 6.90 2.7M
2022-09-19 6.90 6.94 6.79 6.84 3.4M
2022-09-16 7.13 7.15 6.92 6.96 4.8M
2022-09-15 7.23 7.26 7.07 7.14 5.0M
2022-09-14 7.30 7.35 7.17 7.22 6.2M
2022-09-13 7.52 7.53 7.38 7.39 5.5M
2022-09-09 7.57 7.58 7.47 7.50 4.7M
2022-09-08 7.51 7.61 7.50 7.52 4.7M
2022-09-07 7.45 7.55 7.42 7.55 5.5M
2022-09-06 7.43 7.49 7.38 7.47 4.1M
2022-09-05 7.37 7.44 7.37 7.42 3.3M
2022-09-02 7.33 7.42 7.32 7.41 3.3M
2022-09-01 7.44 7.48 7.32 7.34 4.1M
2022-08-31 7.50 7.55 7.38 7.41 5.1M
2022-08-30 7.50 7.58 7.44 7.50 3.5M
2022-08-29 7.31 7.53 7.30 7.52 4.7M
2022-08-26 7.43 7.55 7.40 7.46 4.4M
2022-08-25 7.49 7.52 7.33 7.42 5.9M
2022-08-24 7.64 7.69 7.44 7.48 8.0M
2022-08-23 7.68 7.69 7.64 7.66 4.7M
2022-08-22 7.73 7.77 7.67 7.71 6.0M
2022-08-19 7.61 7.79 7.60 7.72 9.4M
2022-08-18 7.70 7.74 7.61 7.63 5.4M
2022-08-17 7.70 7.75 7.64 7.70 6.8M
2022-08-16 7.61 7.70 7.60 7.66 5.0M
2022-08-15 7.65 7.68 7.56 7.62 4.3M
2022-08-12 7.67 7.70 7.59 7.65 4.4M
2022-08-11 7.56 7.65 7.55 7.64 5.6M
2022-08-10 7.59 7.61 7.46 7.54 5.9M
2022-08-09 7.63 7.63 7.56 7.59 3.2M
2022-08-08 7.56 7.65 7.56 7.62 3.3M
2022-08-05 7.51 7.61 7.45 7.61 5.7M
2022-08-04 7.44 7.53 7.39 7.51 4.7M
2022-08-03 7.46 7.63 7.42 7.44 7.3M
2022-08-02 7.82 7.85 7.35 7.46 14.0M
2022-08-01 8.04 8.04 7.85 7.93 7.0M
2022-07-29 8.02 8.15 7.96 8.03 9.6M
2022-07-28 8.05 8.09 7.99 8.00 7.4M
2022-07-27 8.03 8.08 7.96 7.99 6.0M
2022-07-26 8.00 8.05 7.88 8.05 7.4M
2022-07-25 8.27 8.27 7.98 8.01 14.4M
2022-07-22 8.00 8.27 7.98 8.27 18.4M
2022-07-21 8.07 8.07 7.99 8.00 6.3M
2022-07-20 8.15 8.21 8.07 8.15 8.1M
2022-07-19 8.30 8.32 8.11 8.18 12.5M
2022-07-18 7.99 8.38 7.86 8.22 19.0M
2022-07-15 7.90 7.99 7.74 7.83 8.0M
2022-07-14 8.03 8.03 7.85 7.94 9.4M
2022-07-13 7.86 8.05 7.84 8.05 9.7M
2022-07-12 7.87 8.01 7.77 7.88 7.9M
2022-07-11 7.83 7.91 7.73 7.87 6.6M
2022-07-08 7.88 7.93 7.82 7.83 4.7M
2022-07-07 7.83 7.92 7.79 7.89 5.5M
2022-07-06 7.97 8.00 7.80 7.86 6.9M
2022-07-05 8.07 8.16 7.87 7.98 9.2M
2022-07-04 7.99 8.14 7.96 8.07 8.7M
2022-07-01 7.83 8.03 7.82 7.95 9.5M
2022-06-30 7.81 7.95 7.77 7.83 8.3M
2022-06-29 7.90 8.05 7.80 7.81 11.2M
2022-06-28 7.70 8.18 7.67 7.93 20.6M
2022-06-27 7.70 7.71 7.62 7.70 7.0M
2022-06-24 7.62 7.65 7.56 7.65 5.2M
2022-06-23 7.55 7.60 7.46 7.60 4.8M
2022-06-22 7.68 7.68 7.53 7.54 5.5M
2022-06-21 7.77 7.77 7.57 7.65 7.0M
2022-06-20 7.61 7.70 7.58 7.69 7.7M
2022-06-17 7.54 7.59 7.45 7.59 6.0M
2022-06-16 7.58 7.66 7.53 7.56 6.4M
2022-06-15 7.62 7.70 7.56 7.60 8.6M
2022-06-14 7.58 7.60 7.36 7.59 7.2M
2022-06-13 7.63 7.74 7.54 7.61 7.7M
2022-06-10 7.45 7.70 7.41 7.69 9.1M
2022-06-09 7.58 7.61 7.45 7.47 5.7M
2022-06-08 7.54 7.63 7.42 7.56 6.6M
2022-06-07 7.60 7.60 7.47 7.52 6.1M
2022-06-06 7.54 7.60 7.51 7.59 6.9M
2022-06-02 7.49 7.57 7.45 7.55 5.5M
2022-06-01 7.48 7.56 7.42 7.53 5.7M
2022-05-31 7.51 7.53 7.42 7.52 7.0M
2022-05-30 7.37 7.49 7.37 7.48 7.1M
2022-05-27 7.40 7.41 7.28 7.34 4.7M
2022-05-26 7.36 7.41 7.24 7.37 5.5M
2022-05-25 7.20 7.29 7.15 7.27 4.6M
2022-05-24 7.46 7.48 7.12 7.12 6.9M
2022-05-23 7.38 7.47 7.35 7.46 5.7M
2022-05-20 7.34 7.43 7.32 7.38 6.0M
2022-05-19 7.12 7.32 7.11 7.32 5.2M
2022-05-18 7.27 7.34 7.20 7.27 4.0M
2022-05-17 7.30 7.33 7.12 7.28 4.7M
2022-05-16 7.37 7.40 7.29 7.30 4.2M
2022-05-13 7.44 7.44 7.32 7.36 4.4M
2022-05-12 7.32 7.43 7.28 7.40 5.9M
2022-05-11 7.35 7.44 7.27 7.27 6.9M
2022-05-10 7.18 7.32 7.13 7.31 5.3M
2022-05-09 7.09 7.24 7.09 7.22 5.0M
2022-05-06 7.06 7.12 7.00 7.07 5.7M
2022-05-05 7.16 7.31 7.15 7.25 6.4M
2022-04-29 7.15 7.27 7.04 7.25 7.6M
2022-04-28 7.20 7.29 6.98 7.06 8.4M
2022-04-27 6.90 7.19 6.75 7.18 7.8M
2022-04-26 7.07 7.24 6.96 7.03 9.8M
2022-04-25 7.70 7.70 7.03 7.07 14.0M
2022-04-22 7.72 7.81 7.58 7.81 7.6M
2022-04-21 7.95 8.02 7.74 7.79 6.3M
2022-04-20 8.10 8.14 7.97 8.02 4.5M
2022-04-19 7.98 8.08 7.97 8.07 5.5M
2022-04-18 8.21 8.21 7.87 8.02 11.3M
2022-04-15 8.48 8.48 8.23 8.25 5.0M
2022-04-14 8.48 8.53 8.43 8.46 3.5M
2022-04-13 8.45 8.60 8.33 8.47 5.7M
2022-04-12 8.26 8.46 8.22 8.44 4.8M
2022-04-11 8.61 8.63 8.24 8.31 8.0M
2022-04-08 8.60 8.72 8.52 8.64 6.3M
2022-04-07 8.72 8.77 8.56 8.60 5.9M
2022-04-06 8.70 8.78 8.65 8.77 6.1M
2022-04-01 8.62 8.75 8.57 8.73 7.2M
2022-03-31 8.66 8.83 8.61 8.66 8.6M
2022-03-30 8.55 8.66 8.50 8.65 6.7M
2022-03-29 8.59 8.64 8.43 8.49 5.4M
2022-03-28 8.48 8.66 8.42 8.59 5.0M
2022-03-25 8.65 8.68 8.56 8.58 5.0M
2022-03-24 8.78 8.78 8.61 8.63 5.6M
2022-03-23 8.84 8.92 8.75 8.79 7.0M
2022-03-22 8.77 8.84 8.67 8.82 5.7M
2022-03-21 8.77 8.83 8.67 8.78 6.8M
2022-03-18 8.54 8.77 8.50 8.75 8.1M
2022-03-17 8.54 8.65 8.51 8.54 8.6M
2022-03-16 8.34 8.51 8.11 8.47 11.7M
2022-03-15 8.77 8.87 8.18 8.19 13.3M
2022-03-14 9.21 9.21 8.88 8.88 7.8M
2022-03-11 9.13 9.30 8.93 9.28 9.2M
2022-03-10 9.20 9.29 9.08 9.22 7.4M
2022-03-09 9.32 9.38 8.59 9.06 11.6M
2022-03-08 9.47 9.56 9.21 9.27 9.8M
2022-03-07 9.55 9.58 9.45 9.50 8.8M
2022-03-04 9.66 9.69 9.47 9.54 8.0M
2022-03-03 9.64 9.73 9.63 9.69 7.6M
2022-03-02 9.58 9.67 9.53 9.63 6.6M
2022-03-01 9.60 9.67 9.55 9.62 6.9M
2022-02-28 9.53 9.63 9.44 9.56 10.4M
2022-02-25 9.45 9.67 9.44 9.59 22.0M
2022-02-24 10.14 10.15 9.81 9.96 25.1M
2022-02-23 10.08 10.13 9.95 10.13 21.7M
2022-02-22 9.87 9.92 9.73 9.83 8.5M
2022-02-21 9.99 9.99 9.86 9.97 6.9M
2022-02-18 9.88 10.09 9.75 10.00 9.3M
2022-02-17 9.81 10.04 9.79 9.94 12.9M
2022-02-16 9.70 9.84 9.70 9.82 4.6M
2022-02-15 9.62 9.76 9.62 9.70 5.1M
2022-02-14 9.75 9.77 9.62 9.67 6.3M
2022-02-11 9.75 9.88 9.74 9.80 8.1M
2022-02-10 9.83 9.97 9.80 9.85 11.0M
2022-02-09 9.69 9.81 9.66 9.80 8.8M
2022-02-08 9.52 9.70 9.47 9.69 8.5M
2022-02-07 9.51 9.56 9.39 9.51 6.0M
2022-01-28 9.27 9.37 9.18 9.30 6.0M
2022-01-27 9.38 9.45 9.21 9.21 6.6M
2022-01-26 9.32 9.47 9.32 9.43 5.6M
2022-01-25 9.76 9.76 9.29 9.31 11.2M
2022-01-24 9.61 9.68 9.46 9.67 7.4M
2022-01-21 9.81 9.86 9.60 9.61 9.5M
2022-01-20 9.95 10.02 9.73 9.80 13.4M
2022-01-19 9.99 10.04 9.88 9.95 10.3M
2022-01-18 10.13 10.15 9.97 10.00 14.0M
2022-01-17 10.02 10.13 9.98 10.08 10.9M
2022-01-14 10.22 10.29 10.02 10.06 13.1M
2022-01-13 10.49 10.55 10.17 10.18 16.0M
2022-01-12 10.48 10.56 10.36 10.49 10.5M
2022-01-11 10.50 10.58 10.36 10.38 11.9M
2022-01-10 10.62 10.64 10.41 10.47 15.3M
2022-01-07 10.98 10.98 10.54 10.56 22.2M
2022-01-06 10.44 10.91 10.38 10.83 31.3M
2022-01-05 10.50 10.62 10.33 10.44 15.3M
2022-01-04 10.40 10.68 10.40 10.53 29.3M