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
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 4.98 4.99 4.94 4.97 1.8M
2022-12-29 4.91 4.97 4.91 4.94 1.8M
2022-12-28 4.99 4.99 4.92 4.93 2.2M
2022-12-27 4.97 5.00 4.94 5.00 2.3M
2022-12-26 4.89 4.98 4.89 4.97 2.2M
2022-12-23 4.90 4.97 4.88 4.91 2.5M
2022-12-22 5.02 5.04 4.90 4.92 3.2M
2022-12-21 5.08 5.08 4.98 5.02 3.4M
2022-12-20 5.06 5.07 4.98 5.06 3.1M
2022-12-19 5.20 5.20 5.01 5.03 4.8M
2022-12-16 5.23 5.23 5.14 5.18 4.0M
2022-12-15 5.20 5.25 5.18 5.24 2.6M
2022-12-14 5.23 5.30 5.19 5.21 3.7M
2022-12-13 5.24 5.26 5.20 5.21 3.5M
2022-12-12 5.29 5.30 5.20 5.23 4.6M
2022-12-09 5.31 5.33 5.27 5.29 3.9M
2022-12-08 5.29 5.34 5.27 5.31 4.5M
2022-12-07 5.30 5.35 5.29 5.31 4.4M
2022-12-06 5.35 5.36 5.31 5.32 4.5M
2022-12-05 5.31 5.38 5.30 5.37 7.9M
2022-12-02 5.27 5.30 5.25 5.29 4.5M
2022-12-01 5.25 5.33 5.24 5.27 8.6M
2022-11-30 5.27 5.27 5.18 5.21 8.9M
2022-11-29 5.19 5.26 5.17 5.25 4.8M
2022-11-28 5.15 5.20 5.09 5.17 5.3M
2022-11-25 5.32 5.32 5.19 5.23 6.3M
2022-11-24 5.33 5.34 5.29 5.32 3.7M
2022-11-23 5.32 5.36 5.24 5.31 5.7M
2022-11-22 5.39 5.47 5.32 5.34 9.8M
2022-11-21 5.29 5.38 5.23 5.34 6.5M
2022-11-18 5.42 5.44 5.30 5.32 6.9M
2022-11-17 5.38 5.42 5.34 5.42 7.8M
2022-11-16 5.46 5.51 5.33 5.36 10.9M
2022-11-15 5.18 5.46 5.18 5.46 16.2M
2022-11-14 5.30 5.30 5.17 5.21 6.9M
2022-11-11 5.40 5.41 5.25 5.26 9.2M
2022-11-10 5.20 5.27 5.16 5.26 7.4M
2022-11-09 5.23 5.27 5.19 5.22 5.6M
2022-11-08 5.25 5.26 5.16 5.24 8.2M
2022-11-07 5.22 5.28 5.21 5.25 8.5M
2022-11-04 5.18 5.25 5.13 5.24 9.3M
2022-11-03 5.10 5.18 5.07 5.17 7.5M
2022-11-02 5.12 5.18 5.09 5.13 10.0M
2022-11-01 5.07 5.15 4.93 5.14 12.7M
2022-10-31 5.22 5.33 5.04 5.06 15.0M
2022-10-28 5.53 5.62 5.32 5.35 7.0M
2022-10-27 5.61 5.68 5.54 5.57 5.7M
2022-10-26 5.48 5.61 5.47 5.58 3.7M
2022-10-25 5.46 5.56 5.37 5.47 4.6M
2022-10-24 5.61 5.70 5.48 5.52 5.1M
2022-10-21 5.60 5.65 5.58 5.58 3.6M
2022-10-20 5.56 5.64 5.50 5.58 3.7M
2022-10-19 5.63 5.69 5.59 5.60 3.2M
2022-10-18 5.66 5.68 5.58 5.66 4.9M
2022-10-17 5.49 5.68 5.45 5.64 5.3M
2022-10-14 5.45 5.51 5.39 5.48 4.6M
2022-10-13 5.30 5.39 5.26 5.35 4.5M
2022-10-12 5.16 5.33 5.10 5.33 4.8M
2022-10-11 5.13 5.18 5.03 5.16 5.2M
2022-10-10 5.31 5.31 5.06 5.13 5.9M
2022-09-30 5.32 5.41 5.27 5.28 3.4M
2022-09-29 5.40 5.44 5.29 5.32 4.3M
2022-09-28 5.52 5.56 5.35 5.35 3.6M
2022-09-27 5.37 5.55 5.37 5.54 6.0M
2022-09-26 5.50 5.54 5.33 5.33 4.3M
2022-09-23 5.69 5.75 5.48 5.53 5.0M
2022-09-22 5.59 5.79 5.57 5.70 5.3M
2022-09-21 5.58 5.66 5.51 5.65 3.8M
2022-09-20 5.53 5.65 5.49 5.62 4.4M
2022-09-19 5.53 5.58 5.42 5.46 4.5M
2022-09-16 5.72 5.75 5.51 5.51 4.9M
2022-09-15 5.91 5.98 5.62 5.70 6.7M
2022-09-14 5.96 5.99 5.83 5.89 4.6M
2022-09-13 6.06 6.08 5.95 6.04 6.2M
2022-09-09 6.08 6.11 5.96 6.00 5.1M
2022-09-08 6.19 6.21 6.02 6.04 6.3M
2022-09-07 6.11 6.20 6.06 6.18 7.0M
2022-09-06 6.08 6.10 5.99 6.10 5.5M
2022-09-05 5.98 6.09 5.92 6.03 6.5M
2022-09-02 5.88 5.99 5.85 5.95 6.6M
2022-09-01 5.84 5.93 5.81 5.85 7.0M
2022-08-31 6.07 6.08 5.83 5.89 8.6M
2022-08-30 6.15 6.17 6.03 6.08 6.7M
2022-08-29 5.98 6.09 5.81 6.09 6.3M
2022-08-26 6.09 6.16 6.03 6.07 6.3M
2022-08-25 6.06 6.13 5.95 6.06 7.9M
2022-08-24 6.24 6.32 6.04 6.06 10.4M
2022-08-23 6.20 6.35 6.16 6.27 9.4M
2022-08-22 6.20 6.25 6.11 6.20 13.8M
2022-08-19 6.43 6.47 6.27 6.29 13.0M
2022-08-18 6.47 6.49 6.29 6.38 19.9M
2022-08-17 6.47 6.50 6.35 6.38 7.8M
2022-08-16 6.51 6.56 6.42 6.47 6.4M
2022-08-15 6.48 6.56 6.43 6.49 7.5M
2022-08-12 6.41 6.56 6.39 6.47 9.4M
2022-08-11 6.33 6.53 6.32 6.41 13.3M
2022-08-10 6.25 6.32 6.18 6.30 8.8M
2022-08-09 6.23 6.25 6.14 6.22 6.6M
2022-08-08 6.15 6.23 6.12 6.20 10.1M
2022-08-05 6.06 6.19 5.95 6.17 10.6M
2022-08-04 5.88 6.10 5.88 6.05 10.7M
2022-08-03 5.94 6.04 5.80 5.82 8.7M
2022-08-02 6.05 6.05 5.80 5.99 11.2M
2022-08-01 5.91 6.12 5.90 6.10 9.9M
2022-07-29 6.01 6.02 5.90 5.92 6.3M
2022-07-28 5.89 5.98 5.86 5.98 7.0M
2022-07-27 5.79 5.91 5.74 5.89 7.0M
2022-07-26 5.72 5.81 5.68 5.79 5.3M
2022-07-25 5.81 5.85 5.66 5.72 7.3M
2022-07-22 5.89 5.96 5.76 5.81 9.9M
2022-07-21 5.75 6.05 5.73 5.91 17.0M
2022-07-20 5.70 5.77 5.66 5.74 7.8M
2022-07-19 5.60 5.75 5.58 5.72 12.7M
2022-07-18 5.41 5.60 5.39 5.60 10.3M
2022-07-15 5.30 5.47 5.25 5.38 12.1M
2022-07-14 5.41 5.43 5.31 5.31 15.3M
2022-07-13 5.29 5.33 5.22 5.32 2.5M
2022-07-12 5.35 5.35 5.24 5.27 3.8M
2022-07-11 5.48 5.48 5.26 5.33 6.0M
2022-07-08 5.46 5.51 5.45 5.48 3.9M
2022-07-07 5.41 5.50 5.40 5.45 4.1M
2022-07-06 5.55 5.60 5.41 5.44 9.5M
2022-07-05 5.60 5.73 5.56 5.63 10.4M
2022-07-04 5.60 5.63 5.55 5.59 4.8M
2022-07-01 5.61 5.67 5.57 5.63 6.0M
2022-06-30 5.59 5.66 5.56 5.61 7.7M
2022-06-29 5.66 5.74 5.60 5.60 9.8M
2022-06-28 5.60 5.73 5.56 5.72 12.7M
2022-06-27 5.71 5.71 5.55 5.63 27.2M
2022-06-24 5.70 6.12 5.68 5.84 40.6M
2022-06-23 5.41 5.57 5.41 5.56 5.4M
2022-06-22 5.51 5.52 5.41 5.41 3.2M
2022-06-21 5.55 5.55 5.43 5.50 4.1M
2022-06-20 5.45 5.54 5.45 5.52 3.1M
2022-06-17 5.40 5.49 5.39 5.45 3.6M
2022-06-16 5.43 5.48 5.40 5.43 3.8M
2022-06-15 5.52 5.54 5.43 5.43 4.7M
2022-06-14 5.49 5.52 5.36 5.51 4.9M
2022-06-13 5.48 5.53 5.43 5.52 3.8M
2022-06-10 5.44 5.54 5.41 5.50 4.5M
2022-06-09 5.60 5.60 5.42 5.47 5.5M
2022-06-08 5.85 5.90 5.67 5.87 7.1M
2022-06-07 5.87 5.87 5.76 5.83 4.6M
2022-06-06 5.72 5.88 5.72 5.85 6.4M
2022-06-02 5.67 5.75 5.62 5.74 3.9M
2022-06-01 5.66 5.77 5.63 5.68 5.8M
2022-05-31 5.58 5.64 5.52 5.62 3.5M
2022-05-30 5.51 5.61 5.47 5.59 4.9M
2022-05-27 5.46 5.51 5.42 5.50 4.4M
2022-05-26 5.43 5.56 5.34 5.47 7.5M
2022-05-25 5.25 5.37 5.23 5.30 3.4M
2022-05-24 5.42 5.47 5.24 5.25 5.1M
2022-05-23 5.27 5.46 5.27 5.43 6.0M
2022-05-20 5.24 5.28 5.21 5.28 4.3M
2022-05-19 5.13 5.24 5.12 5.24 3.3M
2022-05-18 5.20 5.25 5.17 5.24 3.2M
2022-05-17 5.20 5.20 5.07 5.19 3.3M
2022-05-16 5.22 5.23 5.15 5.16 2.8M
2022-05-13 5.16 5.20 5.13 5.20 3.6M
2022-05-12 5.11 5.16 5.08 5.14 3.3M
2022-05-11 5.10 5.23 5.07 5.11 6.0M
2022-05-10 4.97 5.11 4.95 5.07 4.1M
2022-05-09 4.90 5.02 4.82 5.01 3.6M
2022-05-06 4.93 4.93 4.85 4.90 4.0M
2022-05-05 4.93 5.03 4.92 4.99 6.2M
2022-04-29 4.84 5.01 4.78 4.96 7.7M
2022-04-28 4.81 4.95 4.81 4.88 3.6M
2022-04-27 4.61 4.93 4.60 4.92 6.2M
2022-04-26 4.85 4.89 4.66 4.68 5.2M
2022-04-25 5.22 5.24 4.81 4.85 7.0M
2022-04-22 5.39 5.41 5.24 5.29 5.1M
2022-04-21 5.53 5.57 5.28 5.30 6.4M
2022-04-20 5.66 5.70 5.55 5.57 5.6M
2022-04-19 5.47 5.59 5.45 5.57 3.4M
2022-04-18 5.44 5.48 5.29 5.47 3.2M
2022-04-15 5.53 5.59 5.39 5.42 3.8M
2022-04-14 5.52 5.58 5.48 5.55 4.5M
2022-04-13 5.52 5.56 5.42 5.47 3.3M
2022-04-12 5.38 5.51 5.33 5.50 4.0M
2022-04-11 5.60 5.65 5.36 5.40 6.4M
2022-04-08 5.70 5.72 5.58 5.66 4.1M
2022-04-07 5.84 5.84 5.66 5.67 3.7M
2022-04-06 5.78 5.87 5.74 5.85 4.2M
2022-04-01 5.82 5.82 5.74 5.79 4.0M
2022-03-31 5.78 5.86 5.74 5.82 4.6M
2022-03-30 5.65 5.80 5.65 5.78 5.6M
2022-03-29 5.73 5.75 5.60 5.65 4.5M
2022-03-28 5.72 5.78 5.58 5.70 6.4M
2022-03-25 5.76 5.84 5.73 5.78 5.2M
2022-03-24 5.79 5.83 5.72 5.75 4.6M
2022-03-23 5.87 5.89 5.82 5.85 5.0M
2022-03-22 5.87 5.91 5.76 5.86 5.7M
2022-03-21 5.85 5.91 5.76 5.88 7.7M
2022-03-18 5.75 5.88 5.74 5.83 9.0M
2022-03-17 5.85 5.92 5.72 5.80 11.5M
2022-03-16 5.55 5.80 5.50 5.75 14.9M
2022-03-15 6.11 6.12 5.48 5.48 12.6M
2022-03-14 6.24 6.28 6.09 6.09 3.4M
2022-03-11 6.22 6.30 6.06 6.28 3.9M
2022-03-10 6.25 6.30 6.20 6.25 4.8M
2022-03-09 6.30 6.30 5.87 6.13 7.4M
2022-03-08 6.51 6.52 6.24 6.24 5.3M
2022-03-07 6.61 6.65 6.46 6.52 4.9M
2022-03-04 6.78 6.83 6.61 6.63 4.4M
2022-03-03 6.90 6.91 6.79 6.80 3.7M
2022-03-02 6.81 6.87 6.79 6.85 3.4M
2022-03-01 6.87 6.92 6.77 6.84 4.2M
2022-02-28 6.90 6.90 6.77 6.85 4.1M
2022-02-25 6.95 6.97 6.87 6.90 4.1M
2022-02-24 7.04 7.08 6.74 6.84 8.1M
2022-02-23 6.86 7.09 6.84 7.08 6.6M
2022-02-22 6.83 7.03 6.79 6.89 7.2M
2022-02-21 6.86 6.87 6.78 6.87 5.2M
2022-02-18 6.74 6.87 6.70 6.86 4.7M
2022-02-17 6.84 6.86 6.60 6.77 4.8M
2022-02-16 6.76 6.84 6.76 6.84 3.1M
2022-02-15 6.73 6.76 6.67 6.75 4.3M
2022-02-14 6.69 6.73 6.63 6.72 4.4M
2022-02-11 6.78 6.81 6.67 6.69 5.4M
2022-02-10 6.85 6.86 6.74 6.79 4.7M
2022-02-09 6.78 6.87 6.76 6.85 3.8M
2022-02-08 6.68 6.80 6.60 6.79 6.0M
2022-02-07 6.53 6.70 6.53 6.66 6.6M
2022-01-28 6.39 6.52 6.28 6.46 5.7M
2022-01-27 6.46 6.50 6.31 6.33 4.8M
2022-01-26 6.36 6.50 6.34 6.44 5.6M
2022-01-25 6.71 6.82 6.39 6.40 13.9M
2022-01-24 6.91 6.95 6.74 6.80 7.5M
2022-01-21 7.00 7.03 6.90 6.96 4.9M
2022-01-20 7.23 7.29 6.99 7.00 7.9M
2022-01-19 7.35 7.36 7.20 7.22 6.3M
2022-01-18 7.38 7.47 7.30 7.35 6.4M
2022-01-17 7.25 7.42 7.24 7.39 6.2M
2022-01-14 7.28 7.39 7.24 7.25 5.5M
2022-01-13 7.44 7.45 7.29 7.31 6.0M
2022-01-12 7.31 7.45 7.25 7.43 7.6M
2022-01-11 7.25 7.33 7.23 7.25 5.2M
2022-01-10 7.24 7.31 7.16 7.24 5.0M
2022-01-07 7.42 7.44 7.22 7.24 7.4M
2022-01-06 7.26 7.47 7.23 7.42 7.9M
2022-01-05 7.44 7.44 7.19 7.27 8.1M
2022-01-04 7.38 7.47 7.30 7.44 8.5M