Guangdong Enpack Packaging Co Ltd (002846)

002846
🏛️ 中国 →
18.58
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
2023-12-29 10.56 10.99 10.42 10.95 9.5M
2023-12-28 10.01 10.85 10.00 10.58 8.2M
2023-12-27 9.95 10.14 9.90 10.05 3.3M
2023-12-26 10.13 10.22 9.90 9.95 2.6M
2023-12-25 10.24 10.25 10.10 10.13 2.0M
2023-12-22 10.46 10.51 10.22 10.25 3.1M
2023-12-21 10.33 10.65 10.15 10.45 3.6M
2023-12-20 10.46 10.51 10.31 10.32 2.0M
2023-12-19 10.50 10.50 10.22 10.45 2.1M
2023-12-18 10.58 10.61 10.37 10.40 2.5M
2023-12-15 10.65 10.70 10.57 10.60 2.1M
2023-12-14 10.76 10.81 10.63 10.65 2.9M
2023-12-13 10.79 10.85 10.71 10.76 2.3M
2023-12-12 10.87 10.95 10.75 10.83 2.7M
2023-12-11 10.70 10.95 10.63 10.87 5.2M
2023-12-08 10.98 10.98 10.66 10.71 4.9M
2023-12-07 11.07 11.07 10.79 10.90 4.2M
2023-12-06 10.95 11.20 10.95 11.06 4.8M
2023-12-05 11.16 11.22 10.98 10.99 5.4M
2023-12-04 11.50 11.72 10.88 11.20 12.1M
2023-12-01 11.59 11.79 11.50 11.56 4.8M
2023-11-30 11.76 11.82 11.43 11.57 5.5M
2023-11-29 11.65 12.06 11.50 11.76 7.4M
2023-11-28 11.78 11.87 11.60 11.68 5.7M
2023-11-27 11.83 12.09 11.71 11.78 5.9M
2023-11-24 12.10 12.25 11.90 11.94 5.7M
2023-11-23 11.91 12.34 11.90 12.19 6.9M
2023-11-22 12.27 12.37 11.94 11.95 10.1M
2023-11-21 12.30 12.50 12.03 12.32 18.2M
2023-11-20 12.28 12.87 12.08 12.30 31.2M
2023-11-17 10.98 12.16 10.80 11.90 30.1M
2023-11-16 10.95 11.18 10.82 11.05 6.3M
2023-11-15 11.00 11.09 10.86 10.95 3.6M
2023-11-14 10.85 11.16 10.65 10.90 6.6M
2023-11-13 10.68 10.80 10.54 10.77 3.8M
2023-11-10 10.68 10.77 10.48 10.56 3.9M
2023-11-09 10.67 10.96 10.67 10.76 5.4M
2023-11-08 10.77 10.86 10.60 10.71 5.3M
2023-11-07 10.85 10.88 10.69 10.81 4.8M
2023-11-06 10.61 11.04 10.61 10.87 10.5M
2023-11-03 10.02 10.93 10.02 10.60 11.4M
2023-11-02 10.21 10.38 10.06 10.08 3.2M
2023-11-01 10.05 10.32 10.05 10.23 3.4M
2023-10-31 10.10 10.25 9.99 10.06 3.5M
2023-10-30 10.23 10.38 9.95 10.20 5.1M
2023-10-27 10.07 10.38 9.95 10.32 4.9M
2023-10-26 10.11 10.30 9.93 10.08 4.8M
2023-10-25 10.24 10.48 10.22 10.32 3.1M
2023-10-24 10.00 10.48 10.00 10.37 4.7M
2023-10-23 10.35 10.40 9.89 9.92 5.4M
2023-10-20 10.23 10.39 10.15 10.20 2.7M
2023-10-19 10.14 10.47 10.08 10.24 3.2M
2023-10-18 10.25 10.36 10.20 10.20 2.9M
2023-10-17 10.38 10.46 10.25 10.36 2.7M
2023-10-16 10.53 10.63 10.27 10.36 4.4M
2023-10-13 11.06 11.06 10.54 10.55 6.2M
2023-10-12 10.83 11.37 10.68 11.12 8.1M
2023-10-11 10.76 10.87 10.63 10.70 5.7M
2023-10-10 11.58 11.78 10.75 10.76 10.6M
2023-10-09 11.32 11.40 11.15 11.20 3.8M
2023-09-28 11.21 11.37 11.18 11.32 2.9M
2023-09-27 11.08 11.36 10.93 11.14 3.9M
2023-09-26 11.15 11.24 11.00 11.02 2.7M
2023-09-25 11.26 11.42 11.05 11.18 3.9M
2023-09-22 10.92 11.32 10.92 11.29 4.0M
2023-09-21 11.01 11.23 10.90 10.97 3.0M
2023-09-20 11.30 11.38 11.03 11.05 3.8M
2023-09-19 11.39 11.42 11.11 11.14 3.6M
2023-09-18 11.27 11.59 11.18 11.43 4.4M
2023-09-15 11.34 11.75 11.27 11.30 6.7M
2023-09-14 11.27 11.40 11.10 11.25 3.7M
2023-09-13 11.47 11.59 11.19 11.31 5.1M
2023-09-12 11.32 11.62 11.23 11.52 5.4M
2023-09-11 11.24 11.44 11.07 11.34 8.9M
2023-09-08 12.30 12.30 10.89 11.24 15.4M
2023-09-07 12.49 12.59 12.08 12.10 7.3M
2023-09-06 12.31 12.57 12.12 12.54 13.2M
2023-09-05 12.10 12.49 11.97 12.31 15.6M
2023-09-04 12.25 12.50 11.86 12.06 11.0M
2023-09-01 11.73 11.96 11.68 11.84 6.2M
2023-08-31 11.94 11.99 11.68 11.74 7.7M
2023-08-30 11.88 12.15 11.68 11.94 15.6M
2023-08-29 10.95 11.88 10.80 11.88 13.2M
2023-08-28 11.26 11.26 10.77 10.80 8.0M
2023-08-25 10.95 11.02 10.56 10.68 8.5M
2023-08-24 11.11 11.33 10.82 11.09 9.8M
2023-08-23 10.94 11.67 10.75 11.03 15.0M
2023-08-22 10.94 11.11 10.70 10.94 5.3M
2023-08-21 10.95 11.30 10.90 10.93 7.6M
2023-08-18 11.59 11.61 10.94 10.95 12.9M
2023-08-17 11.42 11.75 11.19 11.61 12.2M
2023-08-16 12.23 12.32 11.28 11.50 20.0M
2023-08-15 12.69 13.09 12.20 12.28 13.2M
2023-08-14 12.46 12.88 12.19 12.75 15.4M
2023-08-11 12.78 13.09 12.34 12.36 19.0M
2023-08-10 12.30 12.77 12.00 12.65 17.8M
2023-08-09 12.20 12.54 12.13 12.35 11.7M
2023-08-08 12.54 12.80 12.21 12.36 17.7M
2023-08-07 12.38 12.63 12.13 12.54 18.3M
2023-08-04 12.84 12.99 12.51 12.63 18.1M
2023-08-03 13.30 13.40 12.71 12.97 24.5M
2023-08-02 11.89 13.12 11.78 13.12 14.8M
2023-08-01 12.09 12.10 11.81 11.93 6.9M
2023-07-31 12.26 12.41 12.00 12.09 9.2M
2023-07-28 12.35 12.51 12.17 12.33 6.8M
2023-07-27 12.40 12.79 12.40 12.48 6.3M
2023-07-26 12.80 12.93 12.50 12.58 7.5M
2023-07-25 13.10 13.18 12.60 12.97 10.7M
2023-07-24 12.80 13.22 12.62 13.09 10.0M
2023-07-21 12.46 13.09 12.46 12.86 9.3M
2023-07-20 12.98 13.11 12.62 12.66 9.7M
2023-07-19 13.18 13.30 12.58 12.94 15.6M
2023-07-18 13.22 13.63 13.09 13.38 14.0M
2023-07-17 13.25 13.65 13.16 13.26 16.5M
2023-07-14 13.03 13.51 12.68 13.24 18.0M
2023-07-13 13.36 13.72 13.23 13.35 19.6M
2023-07-12 14.16 14.17 13.24 13.60 26.7M
2023-07-11 14.26 14.98 13.90 14.16 25.1M
2023-07-10 14.88 15.10 13.75 14.56 30.1M
2023-07-07 13.92 15.40 13.62 14.88 39.8M
2023-07-06 13.27 14.80 13.04 14.44 41.2M
2023-07-05 14.23 16.16 13.81 13.98 48.6M
2023-07-04 15.33 15.51 14.25 14.70 55.3M
2023-07-03 14.09 14.10 13.84 14.10 11.3M
2023-06-30 11.58 12.82 11.47 12.82 26.8M
2023-06-29 11.98 12.49 11.46 11.65 37.9M
2023-06-28 13.04 13.83 12.10 12.37 55.8M
2023-06-27 12.39 12.57 11.82 12.57 16.8M
2023-06-26 10.46 11.43 10.46 11.43 25.6M
2023-06-21 10.35 10.98 10.23 10.39 19.7M
2023-06-20 10.25 10.44 10.09 10.09 5.5M
2023-06-19 10.65 10.65 10.20 10.31 8.7M
2023-06-16 10.84 11.16 10.36 10.48 14.7M
2023-06-15 10.86 11.05 10.64 10.90 17.6M
2023-06-14 10.65 10.90 10.42 10.75 17.8M
2023-06-13 9.94 10.74 9.89 10.74 17.8M
2023-06-12 9.49 10.05 9.44 9.94 8.1M
2023-06-09 9.57 9.61 9.39 9.57 3.9M
2023-06-08 9.63 9.75 9.50 9.57 6.4M
2023-06-07 9.84 9.90 9.52 9.56 11.4M
2023-06-06 9.87 10.44 9.79 9.96 15.1M
2023-06-05 10.19 10.19 9.83 9.88 7.0M
2023-06-02 9.64 10.20 9.57 10.05 12.6M
2023-06-01 9.53 9.77 9.33 9.67 6.1M
2023-05-31 9.45 9.59 9.36 9.45 3.7M
2023-05-30 9.45 9.64 9.30 9.54 5.9M
2023-05-29 9.69 9.69 9.40 9.44 6.0M
2023-05-26 9.82 9.85 9.48 9.73 7.2M
2023-05-25 9.80 10.24 9.58 9.78 12.8M
2023-05-24 9.54 9.95 9.42 9.80 10.0M
2023-05-23 9.71 9.93 9.51 9.55 8.8M
2023-05-22 9.66 9.77 9.50 9.73 7.7M
2023-05-19 9.69 9.77 9.54 9.72 8.6M
2023-05-18 10.11 10.28 9.58 9.68 18.9M
2023-05-17 9.88 10.27 9.86 10.19 20.0M
2023-05-16 10.30 11.06 9.99 10.09 34.2M
2023-05-15 9.29 10.05 9.18 10.05 23.4M
2023-05-12 9.16 9.34 9.02 9.14 13.3M
2023-05-11 9.39 9.75 8.95 9.22 24.1M
2023-05-10 8.45 9.30 8.44 9.30 15.9M
2023-05-09 8.29 8.52 8.10 8.45 4.9M
2023-05-08 8.32 8.37 8.16 8.33 2.3M
2023-05-05 8.60 8.61 8.26 8.32 3.0M
2023-05-04 8.52 8.63 8.49 8.53 2.3M
2023-04-28 8.40 8.58 8.38 8.56 2.4M
2023-04-27 8.50 8.60 8.36 8.38 3.6M
2023-04-26 8.15 8.57 8.09 8.51 6.2M
2023-04-25 8.42 8.49 8.00 8.12 3.3M
2023-04-24 8.73 8.74 8.32 8.42 4.2M
2023-04-21 8.57 8.80 8.52 8.65 6.9M
2023-04-20 8.61 8.67 8.48 8.57 5.0M
2023-04-19 8.31 8.77 8.29 8.66 7.5M
2023-04-18 8.21 8.45 8.11 8.37 4.1M
2023-04-17 8.18 8.47 8.15 8.20 3.6M
2023-04-14 8.13 8.24 8.13 8.18 1.5M
2023-04-13 8.20 8.27 8.13 8.14 2.2M
2023-04-12 8.03 8.28 7.95 8.25 4.8M
2023-04-11 8.07 8.07 7.82 7.99 3.7M
2023-04-10 8.39 8.40 7.99 8.06 6.0M
2023-04-07 8.30 8.41 8.25 8.39 2.0M
2023-04-06 8.28 8.35 8.19 8.25 2.3M
2023-04-04 8.51 8.53 8.27 8.28 3.1M
2023-04-03 8.50 8.62 8.46 8.53 3.3M
2023-03-31 8.34 8.61 8.30 8.58 4.1M
2023-03-30 8.40 8.40 8.23 8.29 2.7M
2023-03-29 8.48 8.48 8.32 8.35 3.5M
2023-03-28 8.75 8.78 8.47 8.48 4.3M
2023-03-27 8.87 8.89 8.63 8.69 6.8M
2023-03-24 8.97 9.37 8.82 8.89 9.3M
2023-03-23 8.90 9.01 8.88 8.94 2.0M
2023-03-22 8.87 9.06 8.85 8.94 3.3M
2023-03-21 8.69 8.91 8.62 8.84 4.0M
2023-03-20 8.61 8.73 8.46 8.70 3.7M
2023-03-17 8.66 8.72 8.60 8.61 1.9M
2023-03-16 8.73 8.85 8.57 8.61 3.2M
2023-03-15 8.62 8.79 8.62 8.72 2.5M
2023-03-14 8.99 8.99 8.48 8.59 3.7M
2023-03-13 8.81 8.91 8.69 8.76 2.9M
2023-03-10 8.89 8.99 8.83 8.85 3.7M
2023-03-09 9.15 9.15 8.98 8.99 2.3M
2023-03-08 8.93 9.09 8.88 9.08 3.2M
2023-03-07 9.28 9.28 8.98 8.98 4.5M
2023-03-06 9.28 9.34 9.11 9.30 4.3M
2023-03-03 9.23 9.32 9.09 9.23 3.6M
2023-03-02 9.47 9.47 9.21 9.22 5.1M
2023-03-01 9.44 9.48 9.38 9.48 2.7M
2023-02-28 9.33 9.45 9.33 9.44 2.4M
2023-02-27 9.50 9.52 9.33 9.36 3.5M
2023-02-24 9.72 9.73 9.40 9.45 6.3M
2023-02-23 9.54 9.82 9.54 9.74 6.4M
2023-02-22 9.47 9.63 9.40 9.54 3.9M
2023-02-21 9.62 9.62 9.40 9.52 6.1M
2023-02-20 9.55 9.65 9.42 9.64 4.2M
2023-02-17 9.69 9.82 9.52 9.58 5.0M
2023-02-16 10.09 10.20 9.63 9.71 8.8M
2023-02-15 10.09 10.19 9.98 10.09 9.7M
2023-02-14 10.22 10.62 9.86 10.03 17.7M
2023-02-13 9.64 10.11 9.64 10.09 10.8M
2023-02-10 9.96 9.96 9.62 9.76 10.4M
2023-02-09 10.13 10.21 9.86 10.00 12.3M
2023-02-08 10.06 10.30 9.97 10.14 12.3M
2023-02-07 9.81 10.15 9.75 10.05 12.4M
2023-02-06 10.20 10.20 9.71 9.79 10.0M
2023-02-03 9.98 10.00 9.77 9.95 6.8M
2023-02-02 9.91 10.06 9.80 9.96 10.3M
2023-02-01 9.56 10.25 9.53 10.02 18.2M
2023-01-31 9.83 9.83 9.32 9.55 12.2M
2023-01-30 9.82 9.97 9.70 9.85 10.9M
2023-01-20 9.51 9.74 9.51 9.64 4.6M
2023-01-19 9.51 9.65 9.41 9.51 4.6M
2023-01-18 9.77 9.79 9.52 9.55 6.0M
2023-01-17 9.91 10.03 9.72 9.82 7.3M
2023-01-16 10.00 10.30 9.86 9.92 8.1M
2023-01-13 10.14 10.20 9.92 9.93 8.9M
2023-01-12 10.66 10.67 10.09 10.20 16.8M
2023-01-11 10.58 10.95 10.21 10.65 19.5M
2023-01-10 10.90 10.99 10.37 10.52 20.6M
2023-01-09 11.00 11.50 10.78 10.80 36.4M
2023-01-06 9.69 10.79 9.69 10.79 15.0M
2023-01-05 9.61 10.08 9.49 9.81 12.2M
2023-01-04 9.61 9.82 9.49 9.55 6.6M
2023-01-03 9.35 9.72 9.35 9.62 7.8M