Qingdao East Steel Tower Stock Co Ltd (002545)

002545
🏛️ 中国 →
13.62
最終更新: 2025-09-26
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
09:30 13.22 13.37 13.19 13.30 1,588.4K
09:35 13.30 13.33 13.20 13.21 1,473.7K
09:40 13.21 13.25 13.18 13.19 915.2K
09:45 13.19 13.34 13.18 13.34 895.1K
09:50 13.34 13.35 13.27 13.28 1,051.8K
09:55 13.28 13.35 13.22 13.33 595.9K
10:00 13.33 13.37 13.29 13.32 503.8K
10:05 13.31 13.36 13.26 13.32 611.7K
10:10 13.32 13.35 13.15 13.19 1,120.6K
10:15 13.21 13.33 13.21 13.29 431.6K
10:20 13.29 13.35 13.27 13.32 308.8K
10:25 13.32 13.37 13.30 13.37 398.3K
10:30 13.37 13.37 13.33 13.37 322.3K
10:35 13.36 13.37 13.33 13.36 328.8K
10:40 13.36 13.47 13.36 13.47 519.0K
10:45 13.47 13.47 13.42 13.43 421.2K
10:50 13.43 13.50 13.42 13.45 428.2K
10:55 13.45 13.49 13.43 13.44 390.9K
11:00 13.44 13.48 13.44 13.45 346.8K
11:05 13.45 13.50 13.44 13.44 506.3K
11:10 13.45 13.47 13.43 13.43 217.7K
11:15 13.43 13.44 13.41 13.41 134.8K
11:20 13.41 13.44 13.40 13.40 302.1K
11:25 13.40 13.41 13.38 13.38 147.0K
13:00 13.39 13.49 13.39 13.48 562.7K
13:05 13.48 13.59 13.48 13.57 711.3K
13:10 13.57 13.59 13.49 13.59 368.7K
13:15 13.59 13.60 13.56 13.60 441.6K
13:20 13.59 13.85 13.58 13.73 1,750.0K
13:25 13.72 13.74 13.61 13.61 729.3K
13:30 13.62 13.62 13.52 13.53 635.2K
13:35 13.53 13.53 13.49 13.50 442.1K
13:40 13.50 13.51 13.48 13.50 288.1K
13:45 13.49 13.57 13.49 13.56 352.9K
13:50 13.56 13.60 13.51 13.51 329.7K
13:55 13.51 13.56 13.49 13.52 375.3K
14:00 13.51 13.53 13.49 13.52 398.5K
14:05 13.52 13.57 13.50 13.56 371.0K
14:10 13.55 13.56 13.49 13.52 270.3K
14:15 13.52 13.58 13.51 13.58 337.3K
14:20 13.60 13.63 13.58 13.59 603.6K
14:25 13.60 13.61 13.54 13.57 504.8K
14:30 13.58 13.63 13.56 13.60 633.3K
14:35 13.61 13.70 13.58 13.65 769.1K
14:40 13.65 13.66 13.59 13.64 483.8K
14:45 13.64 13.68 13.60 13.61 778.4K
14:50 13.62 13.62 13.57 13.58 640.6K
14:55 13.58 13.60 13.58 13.60 279.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 13.22 13.87 13.15 13.62 27.1M
2025-09-25 13.45 13.69 13.27 13.29 20.9M
2025-09-24 13.10 13.33 12.91 13.24 16.0M
2025-09-23 13.32 13.53 12.85 13.09 25.0M
2025-09-22 13.62 13.73 13.18 13.30 20.7M
2025-09-19 13.25 13.87 13.14 13.62 33.7M
2025-09-18 13.83 13.84 13.00 13.29 50.2M
2025-09-17 14.81 14.81 13.44 13.98 70.6M
2025-09-16 13.77 14.84 13.64 14.84 69.2M
2025-09-15 13.80 13.98 13.25 13.49 39.8M
2025-09-12 12.73 14.16 12.59 13.93 56.1M
2025-09-11 12.23 13.15 12.23 12.96 48.8M
2025-09-10 12.16 12.77 11.98 12.20 62.7M
2025-09-09 11.17 12.30 11.09 12.30 41.9M
2025-09-08 10.62 11.22 10.62 11.18 22.1M
2025-09-05 10.21 10.59 10.12 10.57 17.1M
2025-09-04 10.33 10.35 9.97 10.13 13.4M
2025-09-03 10.37 10.41 10.11 10.35 13.0M
2025-09-02 10.45 10.52 10.16 10.25 16.3M
2025-09-01 10.12 10.67 10.12 10.52 28.2M
2025-08-29 9.97 10.37 9.97 10.16 27.0M
2025-08-28 9.86 10.05 9.57 9.84 15.4M
2025-08-27 10.33 10.36 9.87 9.89 21.4M
2025-08-26 9.83 10.46 9.83 10.40 29.4M
2025-08-25 9.97 10.03 9.81 9.87 17.4M
2025-08-22 9.92 9.97 9.82 9.93 10.7M
2025-08-21 9.78 10.04 9.77 9.90 14.3M
2025-08-20 9.61 9.79 9.57 9.79 14.4M
2025-08-19 9.73 9.79 9.60 9.61 13.3M
2025-08-18 9.94 9.95 9.72 9.74 13.9M
2025-08-15 9.79 9.96 9.76 9.94 9.5M
2025-08-14 9.92 10.04 9.78 9.79 9.5M
2025-08-13 10.10 10.15 9.88 9.93 10.4M
2025-08-12 9.93 10.12 9.89 10.10 9.7M
2025-08-11 9.93 9.99 9.81 9.94 11.5M
2025-08-08 9.74 9.99 9.68 9.92 11.5M
2025-08-07 9.86 9.90 9.63 9.74 10.3M
2025-08-06 9.85 9.94 9.79 9.87 13.9M
2025-08-05 9.72 9.99 9.69 9.86 11.6M
2025-08-04 9.65 9.77 9.61 9.69 8.6M
2025-08-01 9.70 9.79 9.65 9.68 11.6M
2025-07-31 9.78 9.87 9.59 9.80 17.4M
2025-07-30 9.79 10.02 9.76 9.81 13.0M
2025-07-29 9.92 9.92 9.65 9.82 12.3M
2025-07-28 9.91 10.04 9.70 9.92 16.0M
2025-07-25 10.02 10.14 9.89 9.91 12.5M
2025-07-24 10.02 10.06 9.85 10.04 15.4M
2025-07-23 10.17 10.30 9.96 10.02 18.4M
2025-07-22 10.23 10.25 9.96 10.14 21.3M
2025-07-21 9.80 10.27 9.74 10.22 28.8M
2025-07-18 9.66 9.82 9.63 9.67 16.3M
2025-07-17 9.33 9.71 9.24 9.66 24.5M
2025-07-16 9.40 9.58 9.18 9.25 18.4M
2025-07-15 9.58 9.90 9.52 9.70 21.0M
2025-07-14 9.44 9.76 9.43 9.62 26.0M
2025-07-11 9.53 9.66 9.27 9.45 41.0M
2025-07-10 8.98 9.11 8.97 9.10 9.1M
2025-07-09 9.15 9.19 8.97 9.00 11.5M
2025-07-08 9.08 9.16 8.94 9.05 13.0M
2025-07-07 9.04 9.07 8.94 9.04 11.8M
2025-07-04 9.16 9.26 9.02 9.05 16.0M
2025-07-03 9.16 9.26 9.04 9.17 15.4M
2025-07-02 9.14 9.21 9.05 9.19 14.4M
2025-07-01 8.92 9.23 8.90 9.14 27.4M
2025-06-30 8.78 8.92 8.75 8.89 16.0M
2025-06-27 8.72 8.88 8.68 8.80 16.5M
2025-06-26 8.66 8.80 8.59 8.72 15.3M
2025-06-25 8.75 8.85 8.63 8.68 13.3M
2025-06-24 8.61 8.81 8.53 8.75 16.4M
2025-06-23 8.71 8.77 8.53 8.62 14.1M
2025-06-20 8.68 8.82 8.68 8.73 12.8M
2025-06-19 8.65 8.80 8.64 8.71 18.2M
2025-06-18 8.92 8.94 8.56 8.65 22.6M
2025-06-17 8.71 8.90 8.66 8.88 18.8M
2025-06-16 8.76 8.87 8.66 8.70 19.1M
2025-06-13 8.74 8.88 8.67 8.69 28.7M
2025-06-12 8.51 8.86 8.51 8.72 24.4M
2025-06-11 8.41 8.58 8.38 8.50 18.2M
2025-06-10 8.34 8.52 8.32 8.41 24.5M
2025-06-09 8.26 8.42 8.19 8.34 23.4M
2025-06-06 8.22 8.45 8.12 8.28 29.3M
2025-06-05 7.87 8.36 7.85 8.20 47.0M
2025-06-04 7.59 7.82 7.59 7.78 12.0M
2025-06-03 7.54 7.64 7.51 7.58 10.4M
2025-05-30 7.61 7.61 7.53 7.55 6.9M
2025-05-29 7.63 7.67 7.60 7.61 8.5M
2025-05-28 7.70 7.74 7.62 7.63 6.1M
2025-05-27 7.67 7.71 7.57 7.69 8.7M
2025-05-26 7.70 7.76 7.64 7.67 7.0M
2025-05-23 7.69 7.78 7.66 7.68 9.2M
2025-05-22 7.79 7.81 7.63 7.66 10.8M
2025-05-21 7.79 7.89 7.76 7.81 10.7M
2025-05-20 7.74 7.83 7.69 7.78 11.1M
2025-05-19 7.81 7.82 7.69 7.75 8.5M
2025-05-16 7.71 7.82 7.71 7.78 10.8M
2025-05-15 7.76 7.84 7.72 7.73 8.4M
2025-05-14 7.75 7.80 7.69 7.76 8.9M
2025-05-13 7.77 7.78 7.68 7.75 9.6M
2025-05-12 7.81 7.87 7.73 7.76 11.4M
2025-05-09 7.78 7.87 7.66 7.79 13.1M
2025-05-08 7.83 7.87 7.76 7.76 10.9M
2025-05-07 7.80 7.86 7.73 7.83 16.2M
2025-05-06 7.66 7.79 7.58 7.75 18.3M
2025-04-30 7.60 7.81 7.56 7.62 24.6M
2025-04-29 7.55 7.80 7.55 7.76 14.2M
2025-04-28 7.73 7.73 7.44 7.62 20.4M
2025-04-25 7.73 7.86 7.73 7.82 13.2M
2025-04-24 7.78 7.85 7.69 7.75 14.5M
2025-04-23 7.78 7.83 7.62 7.64 12.8M
2025-04-22 7.36 7.85 7.34 7.78 39.3M
2025-04-21 7.18 7.41 7.17 7.38 13.5M
2025-04-18 7.20 7.22 7.11 7.15 7.2M
2025-04-17 7.16 7.31 7.12 7.21 9.3M
2025-04-16 7.21 7.27 7.09 7.20 9.9M
2025-04-15 7.25 7.27 7.14 7.26 8.2M
2025-04-14 7.21 7.33 7.18 7.23 10.9M
2025-04-11 7.01 7.38 6.99 7.21 20.1M
2025-04-10 7.04 7.15 7.02 7.08 16.5M
2025-04-09 6.95 7.00 6.67 6.96 20.1M
2025-04-08 6.95 7.11 6.88 6.97 22.2M
2025-04-07 7.24 7.33 6.86 6.86 23.1M
2025-04-03 7.51 7.69 7.45 7.62 15.2M
2025-04-02 7.51 7.66 7.50 7.58 11.7M
2025-04-01 7.43 7.58 7.43 7.55 13.2M
2025-03-31 7.48 7.53 7.30 7.45 15.1M
2025-03-28 7.79 7.79 7.45 7.54 26.6M
2025-03-27 7.80 7.97 7.70 7.79 30.1M
2025-03-26 8.05 8.15 7.74 7.80 58.5M
2025-03-25 7.58 8.22 7.50 8.10 59.2M
2025-03-24 7.54 7.61 7.46 7.58 12.1M
2025-03-21 7.60 7.69 7.49 7.52 15.1M
2025-03-20 7.65 7.67 7.59 7.60 9.3M
2025-03-19 7.70 7.71 7.61 7.63 9.0M
2025-03-18 7.74 7.75 7.67 7.71 12.0M
2025-03-17 7.84 7.87 7.69 7.72 20.9M
2025-03-14 7.62 7.86 7.60 7.84 31.4M
2025-03-13 7.59 7.65 7.51 7.63 18.2M
2025-03-12 7.60 7.75 7.52 7.55 17.4M
2025-03-11 7.40 7.55 7.37 7.54 12.7M
2025-03-10 7.61 7.61 7.39 7.45 17.8M
2025-03-07 7.41 7.63 7.40 7.60 18.9M
2025-03-06 7.50 7.53 7.41 7.44 15.8M
2025-03-05 7.55 7.57 7.41 7.51 12.5M
2025-03-04 7.55 7.63 7.51 7.58 14.6M
2025-03-03 7.40 7.70 7.40 7.61 30.9M
2025-02-28 7.55 7.55 7.34 7.36 18.1M
2025-02-27 7.53 7.55 7.35 7.50 21.9M
2025-02-26 7.54 7.80 7.49 7.54 26.4M
2025-02-25 7.60 7.77 7.49 7.56 35.5M
2025-02-24 7.45 7.85 7.45 7.68 51.3M
2025-02-21 7.13 7.21 7.10 7.15 15.8M
2025-02-20 7.00 7.17 6.94 7.10 18.8M
2025-02-19 6.93 7.04 6.93 7.00 11.3M
2025-02-18 7.01 7.06 6.91 6.98 13.4M
2025-02-17 7.08 7.09 6.94 7.01 11.9M
2025-02-14 7.10 7.15 7.02 7.07 12.2M
2025-02-13 7.08 7.17 7.05 7.07 13.6M
2025-02-12 7.11 7.12 6.87 7.07 14.5M
2025-02-11 7.05 7.07 6.95 7.04 11.4M
2025-02-10 7.08 7.11 7.01 7.05 11.7M
2025-02-07 6.92 7.10 6.89 7.04 16.5M
2025-02-06 6.99 7.01 6.81 6.93 15.8M
2025-02-05 7.16 7.16 6.95 6.99 14.8M
2025-01-27 7.08 7.16 7.06 7.12 12.5M
2025-01-24 7.00 7.10 6.98 7.06 13.8M
2025-01-23 7.00 7.10 6.96 7.03 12.9M
2025-01-22 6.87 7.02 6.85 6.98 12.1M
2025-01-21 7.08 7.10 6.85 6.93 9.4M
2025-01-20 7.05 7.10 6.94 7.00 11.2M
2025-01-17 6.95 7.03 6.92 7.00 12.1M
2025-01-16 7.03 7.06 6.86 6.94 10.5M
2025-01-15 7.01 7.11 6.92 6.98 11.4M
2025-01-14 6.82 7.03 6.78 6.97 12.8M
2025-01-13 6.75 6.84 6.70 6.81 11.1M
2025-01-10 6.88 6.91 6.71 6.71 9.1M
2025-01-09 6.87 6.96 6.81 6.87 13.3M
2025-01-08 6.99 7.01 6.72 6.87 10.4M
2025-01-07 6.91 6.98 6.84 6.96 10.9M
2025-01-06 6.82 6.98 6.75 6.91 10.7M
2025-01-03 6.87 7.01 6.77 6.82 14.7M
2025-01-02 7.02 7.07 6.81 6.87 13.4M