Epoxy Base Electronic Material Corp Ltd (603002)

603002
🏛️ 中国 →
7.76
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 8.22 8.35 8.19 8.25 4,863.3K
09:35 8.24 8.30 8.18 8.19 2,332.6K
09:40 8.19 8.23 8.13 8.15 1,476.5K
09:45 8.15 8.22 8.13 8.22 1,547.6K
09:50 8.19 8.21 8.14 8.14 1,058.6K
09:55 8.14 8.18 8.13 8.13 1,316.1K
10:00 8.12 8.18 8.12 8.15 1,108.1K
10:05 8.14 8.16 8.11 8.11 1,221.5K
10:10 8.11 8.24 8.10 8.22 2,236.8K
10:15 8.22 8.23 8.11 8.11 897.7K
10:20 8.12 8.17 8.11 8.13 962.5K
10:25 8.13 8.13 8.09 8.12 1,112.1K
10:30 8.12 8.12 8.08 8.10 1,078.0K
10:35 8.10 8.16 8.08 8.09 980.9K
10:40 8.09 8.14 8.07 8.14 929.3K
10:45 8.14 8.15 8.12 8.12 469.1K
10:50 8.14 8.15 8.11 8.13 233.7K
10:55 8.13 8.13 8.10 8.12 167.5K
11:00 8.12 8.13 8.10 8.11 265.6K
11:05 8.10 8.13 8.08 8.08 747.8K
11:10 8.09 8.11 8.07 8.07 578.9K
11:15 8.07 8.10 8.06 8.10 261.1K
11:20 8.10 8.10 8.04 8.05 556.8K
11:25 8.04 8.05 8.02 8.03 424.9K
13:00 8.03 8.03 8.00 8.01 969.5K
13:05 8.00 8.04 7.99 8.02 582.2K
13:10 8.02 8.06 8.01 8.04 258.5K
13:15 8.04 8.07 8.02 8.03 278.0K
13:20 8.03 8.04 8.01 8.03 109.1K
13:25 8.03 8.09 8.03 8.08 211.2K
13:30 8.06 8.08 8.04 8.05 458.5K
13:35 8.04 8.06 8.02 8.04 320.3K
13:40 8.03 8.04 8.01 8.02 451.2K
13:45 8.02 8.05 8.01 8.03 401.2K
13:50 8.02 8.06 8.02 8.05 242.2K
13:55 8.05 8.10 8.05 8.08 489.4K
14:00 8.07 8.08 8.02 8.03 399.1K
14:05 8.03 8.03 8.00 8.01 604.2K
14:10 8.01 8.02 7.99 8.02 726.7K
14:15 8.01 8.08 8.01 8.08 467.9K
14:20 8.08 8.08 8.06 8.07 312.6K
14:25 8.07 8.15 8.06 8.13 968.6K
14:30 8.13 8.19 8.13 8.19 1,173.7K
14:35 8.19 8.21 8.17 8.19 1,511.3K
14:40 8.18 8.21 8.18 8.20 1,018.0K
14:45 8.21 8.28 8.20 8.28 1,514.2K
14:50 8.27 8.29 8.26 8.27 2,413.3K
14:55 8.28 8.29 8.27 8.28 961.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 8.18 8.18 7.76 7.76 40.4M
2025-09-25 8.35 8.40 8.15 8.18 38.5M
2025-09-24 8.25 8.44 8.15 8.36 58.3M
2025-09-23 8.23 8.36 7.98 8.28 44.7M
2025-09-22 7.95 8.24 7.95 8.18 30.2M
2025-09-19 8.08 8.28 8.00 8.06 35.0M
2025-09-18 7.95 8.33 7.93 8.11 59.9M
2025-09-17 8.04 8.10 7.90 7.96 26.5M
2025-09-16 8.08 8.14 7.96 8.05 36.3M
2025-09-15 8.01 8.27 7.83 8.22 47.1M
2025-09-12 7.93 8.12 7.75 8.02 37.3M
2025-09-11 7.54 7.97 7.54 7.93 47.1M
2025-09-10 7.52 7.65 7.46 7.54 18.3M
2025-09-09 7.75 7.77 7.45 7.49 26.2M
2025-09-08 7.83 7.87 7.69 7.78 28.8M
2025-09-05 7.61 7.88 7.57 7.87 33.2M
2025-09-04 8.13 8.19 7.43 7.59 46.6M
2025-09-03 8.16 8.27 7.94 8.03 35.5M
2025-09-02 8.25 8.66 8.11 8.18 58.9M
2025-09-01 8.20 8.38 8.08 8.25 40.9M
2025-08-29 8.35 8.38 8.13 8.17 44.2M
2025-08-28 7.80 8.27 7.80 8.27 73.0M
2025-08-27 8.23 8.33 7.80 7.81 72.7M
2025-08-26 8.32 8.50 8.22 8.28 54.3M
2025-08-25 8.35 8.46 8.10 8.39 65.0M
2025-08-22 8.40 8.60 8.30 8.33 80.0M
2025-08-21 8.85 8.98 8.31 8.39 119.1M
2025-08-20 8.15 9.03 7.97 9.03 129.0M
2025-08-19 8.19 8.30 8.05 8.21 92.5M
2025-08-18 8.13 8.55 8.05 8.32 172.5M
2025-08-15 7.09 7.87 7.09 7.87 123.1M
2025-08-14 7.40 7.41 7.10 7.15 59.2M
2025-08-13 7.22 7.43 7.20 7.42 77.4M
2025-08-12 7.18 7.33 7.08 7.22 56.6M
2025-08-11 7.16 7.29 7.12 7.19 44.5M
2025-08-08 7.09 7.24 7.03 7.20 56.4M
2025-08-07 6.94 7.60 6.93 7.16 102.2M
2025-08-06 6.88 6.97 6.82 6.93 26.9M
2025-08-05 6.93 6.98 6.84 6.90 26.2M
2025-08-04 6.90 6.93 6.83 6.93 23.7M
2025-08-01 6.95 7.10 6.82 6.95 31.5M
2025-07-31 7.08 7.27 6.98 7.03 51.0M
2025-07-30 7.17 7.18 7.00 7.09 40.0M
2025-07-29 6.90 7.16 6.90 7.16 63.1M
2025-07-28 6.70 7.12 6.66 7.01 75.6M
2025-07-25 6.68 6.71 6.63 6.68 18.9M
2025-07-24 6.60 6.74 6.59 6.71 23.8M
2025-07-23 6.68 6.74 6.61 6.61 31.7M
2025-07-22 6.88 6.90 6.68 6.73 51.8M
2025-07-21 6.85 6.94 6.83 6.90 36.0M
2025-07-18 6.95 7.03 6.82 6.85 50.8M
2025-07-17 6.71 6.98 6.69 6.92 62.7M
2025-07-16 6.77 6.91 6.66 6.76 46.2M
2025-07-15 6.77 6.86 6.67 6.83 56.6M
2025-07-14 6.99 7.00 6.76 6.80 70.4M
2025-07-11 7.27 7.36 7.03 7.04 95.2M
2025-07-10 7.65 7.80 7.21 7.49 127.9M
2025-07-09 7.77 7.86 7.28 7.35 153.5M
2025-07-08 6.84 7.59 6.81 7.59 75.5M
2025-07-07 6.75 7.09 6.66 6.90 72.3M
2025-07-04 6.72 7.07 6.69 6.79 90.0M
2025-07-03 6.50 6.83 6.44 6.78 91.9M
2025-07-02 6.83 6.87 6.49 6.55 86.2M
2025-07-01 6.73 7.23 6.47 6.92 138.3M
2025-06-30 6.28 6.69 6.28 6.57 84.7M
2025-06-27 6.16 6.65 6.13 6.35 75.3M
2025-06-26 6.23 6.43 6.17 6.18 59.1M
2025-06-25 6.30 6.56 6.13 6.29 78.2M
2025-06-24 6.15 6.34 6.13 6.29 59.5M
2025-06-23 6.05 6.35 5.95 6.25 69.3M
2025-06-20 6.04 6.24 6.03 6.19 79.3M
2025-06-19 5.99 6.28 5.95 6.00 80.6M
2025-06-18 5.78 5.91 5.70 5.88 33.3M
2025-06-17 5.78 5.83 5.74 5.79 25.8M
2025-06-16 5.51 5.96 5.50 5.84 53.7M
2025-06-13 5.70 5.72 5.53 5.54 19.5M
2025-06-12 5.74 5.78 5.70 5.75 14.2M
2025-06-11 5.77 5.89 5.74 5.78 28.2M
2025-06-10 5.80 5.81 5.63 5.70 17.1M
2025-06-09 5.76 5.82 5.75 5.80 14.5M
2025-06-06 5.76 5.80 5.72 5.76 16.6M
2025-06-05 5.68 5.85 5.62 5.80 31.1M
2025-06-04 5.60 5.72 5.58 5.69 17.4M
2025-06-03 5.59 5.65 5.57 5.60 11.6M
2025-05-30 5.75 5.76 5.59 5.61 18.5M
2025-05-29 5.60 5.79 5.57 5.76 25.5M
2025-05-28 5.66 5.67 5.56 5.58 12.3M
2025-05-27 5.61 5.66 5.56 5.66 13.0M
2025-05-26 5.50 5.63 5.49 5.62 12.2M
2025-05-23 5.60 5.65 5.52 5.52 16.3M
2025-05-22 5.70 5.76 5.58 5.60 19.5M
2025-05-21 5.76 5.78 5.67 5.74 19.4M
2025-05-20 5.75 5.80 5.71 5.79 16.1M
2025-05-19 5.73 5.78 5.66 5.78 16.2M
2025-05-16 5.65 5.80 5.64 5.75 17.7M
2025-05-15 5.80 5.82 5.68 5.68 20.5M
2025-05-14 5.77 5.92 5.76 5.81 30.9M
2025-05-13 5.83 5.90 5.75 5.76 20.0M
2025-05-12 5.79 5.82 5.75 5.81 18.2M
2025-05-09 5.84 5.84 5.70 5.73 20.7M
2025-05-08 5.79 5.89 5.78 5.87 27.0M
2025-05-07 5.82 5.88 5.71 5.80 33.0M
2025-05-06 5.63 5.76 5.62 5.76 31.7M
2025-04-30 5.50 5.67 5.49 5.57 26.1M
2025-04-29 5.40 5.55 5.38 5.52 18.7M
2025-04-28 5.60 5.61 5.45 5.45 25.6M
2025-04-25 5.60 5.67 5.52 5.63 32.8M
2025-04-24 5.73 5.75 5.53 5.58 48.7M
2025-04-23 6.00 6.10 5.75 5.77 73.4M
2025-04-22 5.95 6.30 5.95 6.02 103.6M
2025-04-21 6.50 6.75 6.16 6.30 156.6M
2025-04-18 5.50 6.27 5.45 6.27 84.8M
2025-04-17 5.12 5.70 5.12 5.70 42.8M
2025-04-16 5.26 5.34 5.09 5.18 15.2M
2025-04-15 5.30 5.38 5.22 5.30 17.6M
2025-04-14 5.33 5.38 5.26 5.27 20.9M
2025-04-11 5.03 5.26 4.99 5.23 26.3M
2025-04-10 5.07 5.19 5.07 5.08 25.4M
2025-04-09 4.80 5.04 4.46 4.99 33.4M
2025-04-08 5.10 5.18 4.80 4.92 31.1M
2025-04-07 5.31 5.41 5.14 5.14 20.3M
2025-04-03 5.70 5.82 5.64 5.71 19.0M
2025-04-02 5.90 5.94 5.79 5.82 18.1M
2025-04-01 5.94 5.99 5.91 5.91 13.8M
2025-03-31 6.08 6.13 5.87 5.93 27.7M
2025-03-28 6.32 6.42 6.15 6.16 25.3M
2025-03-27 6.25 6.42 6.15 6.35 30.1M
2025-03-26 6.24 6.38 6.21 6.29 19.9M
2025-03-25 6.22 6.38 6.11 6.29 23.4M
2025-03-24 6.28 6.33 6.06 6.23 28.8M
2025-03-21 6.42 6.51 6.30 6.30 33.5M
2025-03-20 6.58 6.62 6.48 6.48 35.5M
2025-03-19 6.78 6.82 6.55 6.59 54.7M
2025-03-18 6.82 7.07 6.68 6.85 92.5M
2025-03-17 6.55 6.83 6.54 6.79 64.3M
2025-03-14 6.62 6.77 6.44 6.64 63.6M
2025-03-13 6.60 6.65 6.44 6.60 49.5M
2025-03-12 6.66 6.77 6.56 6.58 84.7M
2025-03-11 6.31 6.80 6.30 6.55 79.6M
2025-03-10 6.15 6.44 6.11 6.38 51.3M
2025-03-07 6.28 6.34 6.11 6.16 36.0M
2025-03-06 6.23 6.35 6.23 6.28 42.3M
2025-03-05 6.13 6.23 6.03 6.23 37.8M
2025-03-04 6.00 6.17 5.94 6.16 36.1M
2025-03-03 6.23 6.28 6.00 6.08 53.9M
2025-02-28 6.38 6.63 6.17 6.19 84.7M
2025-02-27 6.69 6.70 6.35 6.48 120.4M
2025-02-26 6.28 6.89 6.20 6.89 109.9M
2025-02-25 6.28 6.39 6.21 6.26 56.5M
2025-02-24 6.26 6.65 6.15 6.41 93.4M
2025-02-21 6.15 6.45 6.04 6.31 89.0M
2025-02-20 6.12 6.16 6.06 6.16 39.2M
2025-02-19 5.88 6.15 5.88 6.14 49.6M
2025-02-18 6.03 6.10 5.87 5.90 30.6M
2025-02-17 5.90 6.05 5.90 6.03 31.4M
2025-02-14 5.95 5.99 5.89 5.92 24.3M
2025-02-13 6.07 6.09 5.95 5.95 37.4M
2025-02-12 6.02 6.15 6.02 6.10 42.3M
2025-02-11 6.05 6.16 5.97 6.07 54.1M
2025-02-10 5.95 6.18 5.90 6.12 74.7M
2025-02-07 5.72 5.99 5.70 5.93 69.0M
2025-02-06 5.52 5.72 5.47 5.72 34.7M
2025-02-05 5.46 5.57 5.39 5.53 27.7M
2025-01-27 5.70 5.73 5.39 5.40 32.7M
2025-01-24 5.62 5.68 5.51 5.67 31.3M
2025-01-23 5.76 5.88 5.62 5.63 43.8M
2025-01-22 5.84 5.97 5.75 5.75 42.0M
2025-01-21 6.04 6.08 5.86 5.90 51.5M
2025-01-20 6.05 6.14 5.89 6.06 71.2M
2025-01-17 5.94 6.33 5.81 6.01 102.7M
2025-01-16 5.78 6.24 5.75 6.06 104.6M
2025-01-15 5.98 5.99 5.71 5.82 76.2M
2025-01-14 5.65 6.27 5.51 6.03 131.7M
2025-01-13 5.26 5.93 5.18 5.78 106.0M
2025-01-10 5.93 6.15 5.65 5.66 159.0M
2025-01-09 5.07 5.59 5.07 5.59 23.8M
2025-01-08 5.04 5.12 4.91 5.08 23.8M
2025-01-07 4.94 5.15 4.91 5.11 26.9M
2025-01-06 4.98 5.05 4.81 4.92 21.8M
2025-01-03 5.25 5.28 4.95 4.97 28.5M
2025-01-02 5.36 5.43 5.16 5.22 27.0M