Gansu Dunhuang Seed Co Ltd (600354)

600354
🏛️ 中国 →
6.20
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
2023-12-29 5.90 6.02 5.90 6.00 7.8M
2023-12-28 5.86 5.95 5.80 5.92 9.1M
2023-12-27 5.86 5.90 5.81 5.87 6.3M
2023-12-26 5.85 5.88 5.78 5.81 5.9M
2023-12-25 5.90 5.91 5.79 5.84 10.4M
2023-12-22 6.16 6.17 5.90 5.91 28.9M
2023-12-21 6.44 6.51 6.21 6.30 32.9M
2023-12-20 6.38 6.52 6.33 6.38 21.2M
2023-12-19 6.25 6.45 6.17 6.38 20.7M
2023-12-18 6.30 6.58 6.25 6.29 22.8M
2023-12-15 6.26 6.51 6.26 6.36 26.2M
2023-12-14 6.12 6.46 6.12 6.30 27.0M
2023-12-13 6.12 6.14 6.09 6.10 5.7M
2023-12-12 6.15 6.17 6.10 6.15 5.5M
2023-12-11 6.15 6.17 6.06 6.16 10.8M
2023-12-08 6.39 6.43 6.15 6.18 14.6M
2023-12-07 6.37 6.39 6.25 6.36 9.2M
2023-12-06 6.23 6.43 6.22 6.39 12.0M
2023-12-05 6.29 6.36 6.26 6.26 8.8M
2023-12-04 6.37 6.40 6.28 6.30 13.8M
2023-12-01 6.40 6.49 6.37 6.41 12.5M
2023-11-30 6.47 6.50 6.35 6.40 17.3M
2023-11-29 6.52 6.57 6.45 6.47 24.5M
2023-11-28 6.28 6.55 6.22 6.49 29.2M
2023-11-27 6.17 6.31 6.16 6.29 18.6M
2023-11-24 6.15 6.22 6.14 6.17 8.0M
2023-11-23 6.10 6.17 6.10 6.16 6.2M
2023-11-22 6.11 6.17 6.10 6.11 5.7M
2023-11-21 6.17 6.18 6.11 6.13 7.7M
2023-11-20 6.11 6.18 6.09 6.16 7.5M
2023-11-17 6.09 6.11 6.05 6.10 5.6M
2023-11-16 6.10 6.14 6.08 6.08 5.7M
2023-11-15 6.14 6.15 6.09 6.11 7.3M
2023-11-14 6.09 6.12 6.07 6.11 8.1M
2023-11-13 6.10 6.13 6.05 6.10 14.6M
2023-11-10 6.16 6.38 6.16 6.18 27.2M
2023-11-09 6.03 6.08 6.02 6.02 5.2M
2023-11-08 6.06 6.09 6.02 6.05 5.5M
2023-11-07 6.05 6.09 6.01 6.08 6.8M
2023-11-06 6.02 6.08 6.00 6.08 6.9M
2023-11-03 5.96 6.03 5.94 6.01 4.5M
2023-11-02 6.04 6.05 5.94 5.95 4.7M
2023-11-01 6.03 6.06 6.00 6.03 3.8M
2023-10-31 6.01 6.04 5.98 6.03 5.8M
2023-10-30 5.97 6.06 5.95 6.05 6.7M
2023-10-27 5.86 5.97 5.83 5.95 6.3M
2023-10-26 5.90 5.90 5.78 5.89 6.0M
2023-10-25 5.87 5.94 5.86 5.91 5.3M
2023-10-24 5.78 5.91 5.75 5.85 6.9M
2023-10-23 5.93 5.95 5.69 5.75 9.2M
2023-10-20 6.04 6.04 5.86 5.93 9.7M
2023-10-19 6.18 6.24 6.07 6.08 13.1M
2023-10-18 6.13 6.35 6.13 6.27 23.2M
2023-10-17 6.12 6.13 6.04 6.08 4.3M
2023-10-16 6.08 6.18 6.08 6.14 5.9M
2023-10-13 6.17 6.17 6.08 6.08 6.7M
2023-10-12 6.16 6.21 6.13 6.20 5.4M
2023-10-11 6.18 6.19 6.11 6.13 5.5M
2023-10-10 6.17 6.21 6.16 6.17 3.5M
2023-10-09 6.22 6.23 6.14 6.17 5.1M
2023-09-28 6.17 6.22 6.16 6.22 4.3M
2023-09-27 6.17 6.21 6.15 6.16 3.8M
2023-09-26 6.26 6.27 6.17 6.18 4.2M
2023-09-25 6.27 6.32 6.24 6.26 4.2M
2023-09-22 6.19 6.27 6.12 6.27 6.2M
2023-09-21 6.33 6.35 6.20 6.20 8.4M
2023-09-20 6.39 6.44 6.33 6.35 6.3M
2023-09-19 6.34 6.41 6.33 6.39 7.1M
2023-09-18 6.31 6.36 6.26 6.35 5.2M
2023-09-15 6.31 6.36 6.28 6.33 5.0M
2023-09-14 6.37 6.37 6.26 6.28 6.7M
2023-09-13 6.45 6.47 6.33 6.36 6.4M
2023-09-12 6.45 6.49 6.42 6.44 5.2M
2023-09-11 6.38 6.45 6.36 6.44 5.1M
2023-09-08 6.41 6.43 6.35 6.38 6.6M
2023-09-07 6.46 6.54 6.41 6.41 9.0M
2023-09-06 6.55 6.56 6.47 6.50 6.8M
2023-09-05 6.59 6.60 6.51 6.52 9.6M
2023-09-04 6.55 6.62 6.54 6.62 10.4M
2023-09-01 6.53 6.58 6.52 6.56 7.6M
2023-08-31 6.55 6.56 6.48 6.53 8.0M
2023-08-30 6.61 6.63 6.53 6.58 11.2M
2023-08-29 6.50 6.62 6.46 6.62 14.6M
2023-08-28 6.70 6.78 6.47 6.50 18.4M
2023-08-25 6.50 6.63 6.42 6.46 14.5M
2023-08-24 6.48 6.58 6.41 6.56 12.0M
2023-08-23 6.47 6.60 6.45 6.50 10.2M
2023-08-22 6.45 6.52 6.38 6.50 9.5M
2023-08-21 6.51 6.58 6.44 6.45 9.7M
2023-08-18 6.63 6.68 6.51 6.51 11.2M
2023-08-17 6.57 6.66 6.49 6.66 13.9M
2023-08-16 6.68 6.70 6.56 6.61 14.9M
2023-08-15 6.74 6.89 6.70 6.73 19.0M
2023-08-14 6.75 6.77 6.63 6.75 21.8M
2023-08-11 7.08 7.08 6.84 6.85 28.0M
2023-08-10 7.15 7.18 6.99 7.11 29.6M
2023-08-09 7.15 7.23 7.07 7.09 25.0M
2023-08-08 7.29 7.30 7.07 7.16 43.4M
2023-08-07 6.93 7.40 6.93 7.28 80.7M
2023-08-04 6.93 6.94 6.83 6.86 15.6M
2023-08-03 6.91 6.96 6.88 6.94 15.7M
2023-08-02 6.94 6.95 6.87 6.90 14.7M
2023-08-01 7.04 7.05 6.93 6.97 19.5M
2023-07-31 6.82 7.10 6.82 7.09 39.3M
2023-07-28 6.74 6.79 6.67 6.76 11.3M
2023-07-27 6.82 6.84 6.70 6.70 13.7M
2023-07-26 6.82 6.86 6.75 6.86 11.7M
2023-07-25 6.86 6.88 6.77 6.84 13.7M
2023-07-24 6.85 6.90 6.80 6.81 14.4M
2023-07-21 6.76 7.07 6.76 6.93 27.0M
2023-07-20 7.03 7.09 6.88 6.88 16.2M
2023-07-19 6.86 7.05 6.85 6.97 21.7M
2023-07-18 7.08 7.18 6.91 6.93 32.6M
2023-07-17 6.84 7.00 6.81 6.96 20.8M
2023-07-14 6.85 7.00 6.81 6.88 21.9M
2023-07-13 6.83 6.85 6.74 6.85 22.0M
2023-07-12 6.85 6.96 6.80 6.88 25.2M
2023-07-11 6.80 6.83 6.75 6.83 13.3M
2023-07-10 6.85 6.87 6.74 6.80 26.7M
2023-07-07 6.59 7.00 6.58 6.89 50.1M
2023-07-06 6.58 6.66 6.53 6.62 11.4M
2023-07-05 6.56 6.61 6.54 6.57 7.2M
2023-07-04 6.56 6.60 6.51 6.60 9.2M
2023-07-03 6.48 6.58 6.45 6.57 12.1M
2023-06-30 6.40 6.49 6.39 6.47 8.5M
2023-06-29 6.36 6.50 6.36 6.42 6.7M
2023-06-28 6.40 6.42 6.28 6.41 7.8M
2023-06-27 6.37 6.42 6.33 6.42 6.8M
2023-06-26 6.35 6.41 6.30 6.32 8.2M
2023-06-21 6.50 6.54 6.39 6.40 10.4M
2023-06-20 6.61 6.65 6.50 6.50 13.3M
2023-06-19 6.77 6.83 6.62 6.64 16.6M
2023-06-16 6.63 6.79 6.62 6.70 15.9M
2023-06-15 6.70 6.70 6.53 6.64 15.3M
2023-06-14 6.64 6.74 6.59 6.68 12.7M
2023-06-13 6.65 6.69 6.61 6.64 8.4M
2023-06-12 6.65 6.74 6.64 6.69 8.9M
2023-06-09 6.67 6.68 6.60 6.65 9.0M
2023-06-08 6.53 6.76 6.52 6.69 17.5M
2023-06-07 6.48 6.60 6.47 6.55 7.2M
2023-06-06 6.69 6.70 6.50 6.51 11.7M
2023-06-05 6.75 6.75 6.65 6.69 9.0M
2023-06-02 6.71 6.75 6.68 6.75 13.5M
2023-06-01 6.58 6.78 6.50 6.78 20.9M
2023-05-31 6.57 6.72 6.55 6.61 19.1M
2023-05-30 6.54 6.54 6.41 6.50 12.5M
2023-05-29 6.58 6.68 6.55 6.56 12.4M
2023-05-26 6.68 6.68 6.50 6.59 13.8M
2023-05-25 6.80 6.84 6.60 6.66 19.8M
2023-05-24 7.07 7.09 6.80 6.80 25.9M
2023-05-23 7.20 7.36 7.03 7.04 37.3M
2023-05-22 7.07 7.46 7.00 7.34 50.4M
2023-05-19 6.90 7.01 6.77 7.00 13.9M
2023-05-18 6.95 6.98 6.89 6.92 9.0M
2023-05-17 6.91 7.00 6.82 6.98 10.8M
2023-05-16 7.04 7.04 6.89 6.91 10.3M
2023-05-15 7.04 7.07 6.88 7.03 12.7M
2023-05-12 7.01 7.08 6.98 7.00 12.3M
2023-05-11 6.95 7.08 6.93 7.03 17.0M
2023-05-10 6.94 7.04 6.89 6.93 12.8M
2023-05-09 7.06 7.07 6.91 6.95 17.2M
2023-05-08 6.96 7.08 6.90 7.07 19.6M
2023-05-05 7.04 7.04 6.87 6.99 21.0M
2023-05-04 6.75 7.05 6.75 7.04 32.8M
2023-04-28 6.45 6.69 6.42 6.69 15.0M
2023-04-27 6.47 6.53 6.41 6.45 9.0M
2023-04-26 6.33 6.55 6.27 6.48 15.2M
2023-04-25 6.55 6.67 6.26 6.33 20.1M
2023-04-24 6.88 6.92 6.62 6.64 21.0M
2023-04-21 6.64 6.98 6.62 6.87 32.2M
2023-04-20 6.72 6.80 6.61 6.68 12.1M
2023-04-19 6.70 6.75 6.64 6.71 10.5M
2023-04-18 6.70 6.76 6.67 6.68 9.4M
2023-04-17 6.65 6.74 6.60 6.73 10.5M
2023-04-14 6.65 6.69 6.55 6.66 10.8M
2023-04-13 6.69 6.73 6.48 6.65 18.0M
2023-04-12 6.85 6.86 6.72 6.76 11.0M
2023-04-11 6.77 6.86 6.77 6.86 9.0M
2023-04-10 6.99 6.99 6.76 6.79 14.9M
2023-04-07 6.93 7.00 6.90 6.99 8.7M
2023-04-06 7.01 7.02 6.87 6.94 12.2M
2023-04-04 7.09 7.10 6.94 7.00 13.3M
2023-04-03 7.02 7.11 6.98 7.11 13.2M
2023-03-31 6.88 7.09 6.88 7.06 15.9M
2023-03-30 7.04 7.05 6.86 6.91 15.0M
2023-03-29 7.17 7.18 7.01 7.02 19.5M
2023-03-28 7.16 7.29 7.12 7.23 20.2M
2023-03-27 7.15 7.19 7.11 7.15 12.6M
2023-03-24 7.23 7.23 7.10 7.13 14.3M
2023-03-23 7.24 7.24 7.13 7.18 14.7M
2023-03-22 7.27 7.31 7.17 7.23 14.2M
2023-03-21 7.16 7.26 7.14 7.25 13.3M
2023-03-20 7.49 7.50 7.18 7.19 32.0M
2023-03-17 7.55 7.76 7.43 7.57 27.2M
2023-03-16 7.60 7.81 7.57 7.63 31.0M
2023-03-15 7.55 7.63 7.51 7.58 16.8M
2023-03-14 7.50 7.70 7.45 7.62 27.2M
2023-03-13 7.48 7.56 7.37 7.53 17.2M
2023-03-10 7.35 7.53 7.32 7.48 20.2M
2023-03-09 7.61 7.62 7.40 7.42 25.7M
2023-03-08 7.78 7.78 7.53 7.65 31.2M
2023-03-07 8.15 8.15 7.81 7.85 40.6M
2023-03-06 7.86 8.19 7.83 8.16 61.2M
2023-03-03 7.82 7.89 7.75 7.88 17.6M
2023-03-02 7.86 7.92 7.79 7.82 17.6M
2023-03-01 7.77 7.88 7.73 7.88 21.3M
2023-02-28 7.74 7.79 7.71 7.78 14.1M
2023-02-27 7.78 7.83 7.73 7.73 15.1M
2023-02-24 7.92 7.93 7.75 7.84 19.9M
2023-02-23 7.90 8.00 7.85 7.92 23.4M
2023-02-22 8.03 8.12 7.92 7.97 35.8M
2023-02-21 7.88 8.03 7.83 7.98 32.1M
2023-02-20 7.85 7.89 7.74 7.89 25.8M
2023-02-17 7.74 7.84 7.74 7.84 29.3M
2023-02-16 8.04 8.05 7.70 7.79 59.3M
2023-02-15 8.19 8.25 7.99 8.04 56.2M
2023-02-14 8.79 8.80 7.93 8.14 109.4M
2023-02-13 8.76 8.92 8.60 8.79 80.7M
2023-02-10 8.27 8.92 8.19 8.61 101.8M
2023-02-09 8.00 8.24 7.95 8.17 31.5M
2023-02-08 8.29 8.32 8.10 8.13 35.9M
2023-02-07 8.28 8.35 8.18 8.34 38.4M
2023-02-06 8.35 8.38 8.13 8.28 48.0M
2023-02-03 8.40 8.55 8.31 8.50 59.7M
2023-02-02 8.39 8.59 8.30 8.41 61.4M
2023-02-01 8.18 8.43 8.18 8.41 79.0M
2023-01-31 7.79 8.57 7.72 8.30 103.2M
2023-01-30 7.55 7.92 7.39 7.79 57.6M
2023-01-20 7.21 7.49 7.19 7.45 35.9M
2023-01-19 7.25 7.29 7.16 7.18 18.3M
2023-01-18 7.24 7.34 7.21 7.24 19.7M
2023-01-17 7.14 7.37 7.12 7.29 30.2M
2023-01-16 7.08 7.24 7.08 7.18 23.8M
2023-01-13 7.11 7.21 7.00 7.17 29.5M
2023-01-12 7.11 7.26 7.06 7.11 32.8M
2023-01-11 7.73 7.78 7.26 7.26 63.8M
2023-01-10 7.87 8.00 7.75 7.78 35.7M
2023-01-09 7.77 7.88 7.65 7.85 43.0M
2023-01-06 7.83 8.09 7.76 7.93 67.9M
2023-01-05 7.90 7.94 7.61 7.82 45.0M
2023-01-04 7.77 7.99 7.72 7.83 57.7M
2023-01-03 7.74 7.86 7.48 7.86 56.8M