Guangdong HongDa Blasting Co Ltd (002683)

002683
🏛️ 中国 →
42.66
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
2022-12-30 27.10 27.15 26.73 26.96 3.3M
2022-12-29 26.82 27.15 26.59 26.84 3.4M
2022-12-28 27.28 27.36 26.68 26.90 2.9M
2022-12-27 27.51 27.87 27.11 27.36 2.2M
2022-12-26 26.99 27.75 26.78 27.46 3.4M
2022-12-23 26.90 27.88 26.76 26.92 2.9M
2022-12-22 27.77 28.15 27.00 27.18 4.1M
2022-12-21 27.71 28.33 27.35 27.69 3.7M
2022-12-20 27.86 28.10 27.38 27.69 3.7M
2022-12-19 28.50 28.79 27.60 27.84 4.7M
2022-12-16 28.60 29.01 28.27 28.52 4.4M
2022-12-15 28.85 29.40 28.58 28.74 3.6M
2022-12-14 29.11 29.75 28.90 28.97 3.6M
2022-12-13 29.69 29.78 29.11 29.20 5.0M
2022-12-12 30.24 30.59 29.51 29.71 8.4M
2022-12-09 29.39 31.16 28.96 29.78 20.3M
2022-12-08 29.68 30.10 29.19 29.39 7.3M
2022-12-07 30.23 30.60 29.64 29.84 5.5M
2022-12-06 29.85 30.68 29.61 30.28 8.2M
2022-12-05 29.83 29.99 29.46 29.74 6.1M
2022-12-02 29.71 30.48 29.69 29.76 7.2M
2022-12-01 29.71 30.09 29.44 29.78 7.8M
2022-11-30 28.66 30.25 28.40 29.58 13.3M
2022-11-29 28.93 29.19 28.33 28.63 16.4M
2022-11-28 26.80 29.05 26.35 28.95 28.1M
2022-11-25 27.06 27.19 26.38 26.41 3.7M
2022-11-24 26.98 27.56 26.77 27.33 3.2M
2022-11-23 27.01 27.20 26.25 27.08 4.4M
2022-11-22 27.65 27.98 27.00 27.17 3.8M
2022-11-21 27.19 27.83 26.98 27.79 4.2M
2022-11-18 28.06 28.26 27.45 27.52 4.7M
2022-11-17 28.30 28.36 27.61 28.01 4.9M
2022-11-16 28.04 28.98 28.01 28.36 5.1M
2022-11-15 27.79 28.45 27.30 28.32 5.3M
2022-11-14 27.48 28.80 27.22 27.75 6.2M
2022-11-11 28.39 28.45 27.39 27.45 5.0M
2022-11-10 28.60 28.79 27.56 27.70 6.1M
2022-11-09 28.35 29.40 28.30 28.86 5.6M
2022-11-08 28.71 28.79 28.08 28.37 3.2M
2022-11-07 29.20 29.33 28.42 28.54 5.2M
2022-11-04 28.06 29.15 28.06 28.95 6.5M
2022-11-03 27.81 28.50 27.70 28.36 4.3M
2022-11-02 27.63 28.30 27.54 27.87 4.4M
2022-11-01 27.32 28.02 27.06 27.90 5.3M
2022-10-31 26.50 27.70 26.42 27.33 4.5M
2022-10-28 27.73 27.94 26.51 26.70 5.5M
2022-10-27 28.19 28.75 27.93 27.95 4.1M
2022-10-26 27.42 28.33 27.05 28.06 5.4M
2022-10-25 27.55 27.75 26.75 27.18 6.2M
2022-10-24 28.32 29.09 27.43 27.77 7.1M
2022-10-21 28.60 28.87 28.20 28.64 3.3M
2022-10-20 28.56 29.00 27.75 28.54 4.8M
2022-10-19 28.74 29.28 28.51 28.56 4.0M
2022-10-18 28.79 29.36 28.79 28.96 6.0M
2022-10-17 27.43 29.13 27.33 28.90 8.1M
2022-10-14 26.76 27.90 26.29 27.44 6.4M
2022-10-13 26.16 26.80 26.00 26.28 4.2M
2022-10-12 25.61 26.29 24.86 26.26 5.4M
2022-10-11 25.60 25.89 25.38 25.73 3.9M
2022-10-10 26.28 26.63 25.61 25.78 4.2M
2022-09-30 26.84 27.15 26.20 26.27 3.6M
2022-09-29 26.81 27.32 26.59 26.78 5.0M
2022-09-28 27.84 28.06 26.44 26.45 5.7M
2022-09-27 27.75 27.99 27.12 27.83 4.8M
2022-09-26 28.00 28.46 27.48 27.56 4.0M
2022-09-23 28.93 29.70 27.85 28.23 5.8M
2022-09-22 28.13 29.25 27.83 28.92 5.3M
2022-09-21 28.53 28.53 27.72 28.29 4.3M
2022-09-20 28.22 28.59 28.17 28.35 3.9M
2022-09-19 28.74 28.88 27.71 27.97 8.2M
2022-09-16 28.44 29.70 28.38 28.80 8.5M
2022-09-15 30.97 31.09 27.98 28.58 13.4M
2022-09-14 30.96 31.24 30.46 30.72 3.7M
2022-09-13 30.99 31.58 30.88 31.33 6.1M
2022-09-09 30.92 31.15 30.60 30.95 3.4M
2022-09-08 31.20 31.49 30.68 30.72 3.7M
2022-09-07 30.68 31.70 30.50 31.20 5.4M
2022-09-06 30.35 31.06 30.23 30.66 5.1M
2022-09-05 30.99 31.00 29.91 30.27 5.7M
2022-09-02 30.80 31.60 30.59 31.00 5.0M
2022-09-01 30.25 31.58 30.15 30.80 5.6M
2022-08-31 31.10 31.60 30.07 30.15 6.5M
2022-08-30 31.96 32.30 31.19 31.33 4.9M
2022-08-29 30.55 32.35 30.00 32.05 7.5M
2022-08-26 31.79 32.26 30.99 31.04 5.7M
2022-08-25 31.80 31.98 30.79 31.84 7.5M
2022-08-24 33.96 33.97 31.65 31.71 12.7M
2022-08-23 34.32 34.60 33.65 33.85 5.8M
2022-08-22 32.88 34.55 32.88 34.36 13.4M
2022-08-19 34.14 34.37 32.33 32.42 10.9M
2022-08-18 34.00 34.27 33.36 34.16 6.2M
2022-08-17 33.69 34.10 33.19 33.35 7.7M
2022-08-16 34.02 34.38 33.58 33.69 7.3M
2022-08-15 34.50 34.57 33.54 34.01 8.9M
2022-08-12 34.45 35.80 34.00 34.33 14.7M
2022-08-11 34.38 34.65 33.52 34.41 11.6M
2022-08-10 31.80 35.16 31.61 34.21 23.2M
2022-08-09 33.01 33.35 31.87 32.10 11.9M
2022-08-08 31.00 33.47 30.60 33.00 15.2M
2022-08-05 31.19 31.74 30.32 30.80 9.4M
2022-08-04 29.91 31.30 29.60 31.19 16.7M
2022-08-03 29.23 31.07 29.23 29.55 12.4M
2022-08-02 30.00 30.28 28.66 29.06 9.7M
2022-08-01 30.02 30.28 29.48 30.08 5.6M
2022-07-29 30.06 30.49 29.82 30.18 6.0M
2022-07-28 30.79 30.84 30.03 30.10 8.5M
2022-07-27 29.16 31.96 29.05 30.67 18.3M
2022-07-26 29.36 29.69 28.96 29.20 6.6M
2022-07-25 29.95 30.43 28.91 29.15 8.0M
2022-07-22 30.05 30.46 29.21 30.16 8.0M
2022-07-21 30.24 31.31 29.89 29.96 7.9M
2022-07-20 30.29 30.68 29.92 30.23 5.2M
2022-07-19 30.14 30.75 29.72 30.10 5.4M
2022-07-18 30.03 30.56 29.58 30.14 7.0M
2022-07-15 30.90 31.09 30.01 30.10 7.5M
2022-07-14 29.85 31.38 29.22 30.83 10.2M
2022-07-13 30.33 30.74 29.08 29.59 12.3M
2022-07-12 30.69 31.19 30.13 30.29 8.5M
2022-07-11 32.20 32.28 30.15 30.60 18.3M
2022-07-08 32.84 32.99 31.97 32.30 12.1M
2022-07-07 30.33 33.17 30.33 32.74 20.3M
2022-07-06 29.99 31.39 29.81 30.39 14.8M
2022-07-05 30.05 30.80 29.78 29.98 12.0M
2022-07-04 29.75 30.27 28.96 29.87 14.1M
2022-07-01 27.64 29.30 27.64 28.61 9.6M
2022-06-30 27.65 28.18 27.30 27.83 5.7M
2022-06-29 27.88 28.31 27.41 27.47 8.6M
2022-06-28 27.53 27.93 27.29 27.76 7.3M
2022-06-27 26.17 28.09 26.02 27.45 12.6M
2022-06-24 25.59 26.38 25.31 25.92 6.2M
2022-06-23 24.50 25.57 24.46 25.50 6.8M
2022-06-22 25.01 25.29 24.45 24.50 5.2M
2022-06-21 25.26 25.48 24.67 25.00 6.1M
2022-06-20 24.27 25.58 24.27 25.22 8.9M
2022-06-17 24.03 24.51 23.80 24.23 6.1M
2022-06-16 24.05 24.56 23.98 24.16 5.6M
2022-06-15 23.97 24.63 23.88 24.05 6.4M
2022-06-14 23.40 24.02 22.86 23.97 6.8M
2022-06-13 23.69 24.04 23.31 23.59 5.9M
2022-06-10 22.80 23.91 22.61 23.86 6.8M
2022-06-09 23.47 23.58 22.79 22.94 5.4M
2022-06-08 23.70 23.90 23.10 23.41 6.4M
2022-06-07 24.29 24.39 23.73 23.87 6.1M
2022-06-06 23.00 24.48 23.00 24.05 10.0M
2022-06-02 22.26 22.82 22.07 22.75 6.1M
2022-06-01 22.45 22.55 21.97 22.24 5.6M
2022-05-31 22.18 22.71 21.95 22.42 5.5M
2022-05-30 22.31 22.36 21.75 22.10 4.6M
2022-05-27 22.15 22.90 21.82 22.08 5.9M
2022-05-26 21.40 22.50 21.31 22.15 6.1M
2022-05-25 21.45 21.88 21.13 21.62 6.0M
2022-05-24 23.10 23.34 21.46 21.58 10.0M
2022-05-23 21.30 23.26 21.23 22.98 9.9M
2022-05-20 20.96 21.55 20.96 21.24 4.3M
2022-05-19 20.73 21.00 20.65 20.95 3.7M
2022-05-18 20.90 21.30 20.73 21.00 4.3M
2022-05-17 21.09 21.15 20.65 20.92 3.8M
2022-05-16 20.96 21.54 20.83 20.90 5.1M
2022-05-13 20.56 21.10 20.55 20.79 5.1M
2022-05-12 20.27 20.95 20.21 20.54 4.2M
2022-05-11 20.16 21.23 20.01 20.42 7.7M
2022-05-10 19.88 20.46 19.59 20.16 5.6M
2022-05-09 20.07 20.58 19.79 20.13 5.0M
2022-05-06 20.03 21.07 19.95 20.08 7.2M
2022-05-05 20.00 21.30 19.80 20.76 9.4M
2022-04-29 18.78 20.03 18.42 19.95 10.2M
2022-04-28 18.45 18.76 17.88 18.21 10.7M
2022-04-27 18.11 19.73 17.76 18.96 22.3M
2022-04-26 21.30 21.89 19.73 19.73 13.0M
2022-04-25 23.74 23.74 21.92 21.92 8.1M
2022-04-22 24.64 24.70 24.10 24.35 6.3M
2022-04-21 25.90 26.14 24.56 24.71 9.6M
2022-04-20 26.41 26.80 25.87 25.95 10.9M
2022-04-19 24.49 26.60 24.42 26.25 16.8M
2022-04-18 23.94 25.36 23.52 24.49 13.0M
2022-04-15 21.80 23.98 21.61 23.98 14.3M
2022-04-14 22.33 22.47 21.78 21.80 5.3M
2022-04-13 22.70 22.86 22.16 22.16 3.9M
2022-04-12 22.26 23.07 22.26 22.83 5.3M
2022-04-11 23.40 23.45 22.50 22.51 5.7M
2022-04-08 23.38 23.74 22.83 23.47 5.7M
2022-04-07 24.25 24.75 23.25 23.29 8.5M
2022-04-06 25.65 25.66 24.19 24.29 10.3M
2022-04-01 25.38 25.87 25.26 25.64 3.5M
2022-03-31 26.03 26.06 25.43 25.46 4.9M
2022-03-30 25.97 26.10 25.61 26.04 4.0M
2022-03-29 26.22 26.60 25.72 25.85 4.7M
2022-03-28 25.76 26.22 24.90 26.05 7.4M
2022-03-25 25.96 26.25 25.70 25.79 5.5M
2022-03-24 26.34 26.68 25.63 25.95 10.9M
2022-03-23 24.20 26.44 24.05 26.20 19.7M
2022-03-22 24.29 24.42 23.90 24.04 4.5M
2022-03-21 24.98 25.06 24.11 24.29 7.2M
2022-03-18 24.40 25.57 24.10 24.94 8.2M
2022-03-17 23.05 24.75 23.05 24.29 12.5M
2022-03-16 23.17 23.37 21.53 22.91 9.5M
2022-03-15 24.55 24.65 22.45 22.58 8.5M
2022-03-14 25.05 25.28 24.55 24.72 5.1M
2022-03-11 24.31 25.41 24.00 25.34 5.1M
2022-03-10 25.20 25.38 24.72 24.77 6.0M
2022-03-09 25.43 25.60 23.01 24.30 10.2M
2022-03-08 25.87 26.18 25.20 25.20 6.3M
2022-03-07 26.57 26.79 25.68 25.74 6.1M
2022-03-04 27.03 27.09 26.50 26.58 4.5M
2022-03-03 27.56 27.64 27.00 27.07 4.2M
2022-03-02 27.89 28.07 27.45 27.56 3.5M
2022-03-01 27.63 28.17 27.54 27.86 4.3M
2022-02-28 27.08 28.81 26.95 27.82 9.2M
2022-02-25 27.31 27.60 26.88 26.93 4.8M
2022-02-24 27.57 27.98 26.88 27.21 7.6M
2022-02-23 27.10 28.05 27.10 27.84 4.7M
2022-02-22 27.51 27.80 26.89 27.08 5.4M
2022-02-21 28.42 28.42 27.37 27.62 5.9M
2022-02-18 28.08 28.47 27.95 28.29 2.9M
2022-02-17 28.32 28.49 27.95 28.24 4.2M
2022-02-16 28.52 28.64 28.30 28.50 2.8M
2022-02-15 28.30 28.55 28.11 28.43 2.7M
2022-02-14 28.50 29.00 28.28 28.46 4.5M
2022-02-11 28.73 29.00 28.07 28.71 5.1M
2022-02-10 28.86 29.28 28.58 29.03 6.4M
2022-02-09 27.58 29.31 27.46 28.86 8.8M
2022-02-08 26.93 27.61 26.79 27.57 4.4M
2022-02-07 26.50 27.34 26.50 26.93 4.7M
2022-01-28 26.70 26.70 25.80 26.20 4.2M
2022-01-27 26.78 27.20 26.18 26.19 5.3M
2022-01-26 26.70 27.45 26.40 26.71 4.7M
2022-01-25 27.09 28.25 26.94 26.97 6.3M
2022-01-24 27.07 27.45 26.80 27.18 3.6M
2022-01-21 28.33 28.38 25.50 27.17 8.5M
2022-01-20 28.39 29.00 28.21 28.33 5.0M
2022-01-19 29.31 29.65 28.58 28.64 6.7M
2022-01-18 29.00 30.28 28.93 29.51 7.1M
2022-01-17 28.54 29.44 28.12 29.19 7.5M
2022-01-14 28.60 29.16 28.10 28.59 5.7M
2022-01-13 29.11 29.50 28.79 28.85 5.0M
2022-01-12 29.06 29.36 28.86 29.08 4.6M
2022-01-11 28.63 29.49 28.61 29.18 7.5M
2022-01-10 28.93 29.39 28.26 28.61 8.8M
2022-01-07 28.27 29.98 28.18 29.16 10.4M
2022-01-06 28.94 29.04 27.99 28.18 11.4M
2022-01-05 30.20 30.35 29.01 29.06 8.5M
2022-01-04 31.00 31.00 28.91 29.92 19.3M