Guangdong Hongxing Industrial Co Ltd (001209)

001209
🏛️ 中国 →
20.20
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 17.43 18.27 17.18 17.91 4.1M
2023-12-28 17.58 17.64 17.00 17.43 3.1M
2023-12-27 17.50 17.69 16.76 17.55 3.7M
2023-12-26 17.85 18.33 17.40 17.50 3.9M
2023-12-25 18.41 18.80 17.25 17.85 6.9M
2023-12-22 19.42 19.58 18.20 18.41 10.1M
2023-12-21 18.00 20.00 18.00 19.46 11.7M
2023-12-20 18.44 18.88 18.27 18.31 4.4M
2023-12-19 18.15 19.30 18.15 18.59 4.5M
2023-12-18 18.52 18.55 17.98 18.02 3.6M
2023-12-15 18.30 18.70 18.26 18.64 3.8M
2023-12-14 18.25 18.58 18.04 18.42 3.1M
2023-12-13 18.30 18.70 18.20 18.27 3.4M
2023-12-12 17.57 19.00 17.57 18.38 6.1M
2023-12-11 16.87 18.36 16.78 17.90 6.7M
2023-12-08 17.91 18.01 16.96 17.01 4.2M
2023-12-07 18.56 18.59 17.93 18.02 5.3M
2023-12-06 17.93 19.50 17.73 18.41 6.7M
2023-12-05 18.33 18.33 17.82 17.97 2.7M
2023-12-04 17.89 18.33 17.73 18.29 3.6M
2023-12-01 17.58 17.95 17.46 17.85 2.0M
2023-11-30 17.61 17.76 17.39 17.56 1.1M
2023-11-29 17.55 17.85 17.42 17.61 1.5M
2023-11-28 17.18 17.65 17.07 17.57 1.3M
2023-11-27 17.15 17.44 17.07 17.31 1.7M
2023-11-24 17.59 17.59 17.17 17.27 1.8M
2023-11-23 17.63 17.86 17.50 17.65 2.4M
2023-11-22 18.05 18.10 17.28 17.63 4.5M
2023-11-21 17.54 18.27 17.47 18.15 3.6M
2023-11-20 17.55 17.70 17.26 17.56 1.3M
2023-11-17 17.33 17.60 17.24 17.53 1.3M
2023-11-16 17.33 17.48 17.23 17.33 0.8M
2023-11-15 17.57 17.61 17.21 17.40 1.2M
2023-11-14 17.34 17.56 17.27 17.55 1.6M
2023-11-13 17.14 17.38 17.14 17.33 1.4M
2023-11-10 17.16 17.35 16.96 17.14 1.1M
2023-11-09 17.35 17.44 17.06 17.16 1.2M
2023-11-08 17.25 17.54 17.19 17.32 1.3M
2023-11-07 17.24 17.37 17.01 17.32 1.5M
2023-11-06 17.01 17.30 16.89 17.30 1.6M
2023-11-03 17.13 17.34 16.97 16.97 1.2M
2023-11-02 17.20 17.30 17.00 17.08 1.4M
2023-11-01 17.12 17.27 16.81 17.18 1.9M
2023-10-31 16.99 17.26 16.93 17.17 2.0M
2023-10-30 17.00 17.21 16.80 16.98 1.6M
2023-10-27 16.42 17.10 16.42 17.02 1.4M
2023-10-26 16.73 16.80 16.40 16.48 1.1M
2023-10-25 16.72 16.82 16.47 16.73 1.6M
2023-10-24 15.65 16.69 15.64 16.65 2.4M
2023-10-23 16.10 16.20 15.53 15.65 1.5M
2023-10-20 15.90 16.37 15.90 16.02 1.2M
2023-10-19 16.22 16.38 15.96 16.06 1.5M
2023-10-18 16.47 16.55 16.01 16.08 1.4M
2023-10-17 16.50 16.80 16.17 16.52 1.6M
2023-10-16 16.10 16.40 16.01 16.20 1.6M
2023-10-13 16.29 16.40 15.89 16.10 1.5M
2023-10-12 16.37 16.56 16.23 16.37 1.4M
2023-10-11 16.85 16.96 16.08 16.41 2.1M
2023-10-10 16.99 17.45 15.28 16.70 2.5M
2023-10-09 17.69 17.84 16.92 16.98 2.9M
2023-09-28 17.31 17.80 17.30 17.74 1.5M
2023-09-27 17.59 17.59 17.24 17.29 1.0M
2023-09-26 17.42 17.69 17.28 17.48 1.3M
2023-09-25 17.26 17.85 17.22 17.42 1.7M
2023-09-22 16.81 17.38 16.71 17.32 1.8M
2023-09-21 17.12 17.32 16.71 16.84 1.7M
2023-09-20 17.27 17.56 17.09 17.12 2.2M
2023-09-19 17.65 17.65 17.19 17.45 2.2M
2023-09-18 16.96 17.59 16.78 17.56 1.7M
2023-09-15 17.05 17.20 16.85 17.05 1.2M
2023-09-14 17.28 17.29 16.85 17.02 1.2M
2023-09-13 17.29 17.33 17.00 17.12 1.2M
2023-09-12 17.47 17.61 17.09 17.30 1.4M
2023-09-11 17.33 17.68 17.16 17.48 1.4M
2023-09-08 17.20 17.85 17.20 17.32 1.6M
2023-09-07 17.59 17.81 17.33 17.39 1.5M
2023-09-06 17.82 17.94 17.52 17.58 1.9M
2023-09-05 18.25 18.38 17.72 17.79 2.7M
2023-09-04 17.99 18.55 17.83 18.40 3.6M
2023-09-01 17.78 18.12 17.68 17.99 1.9M
2023-08-31 17.83 18.03 17.71 17.75 1.8M
2023-08-30 17.40 18.05 17.36 17.93 2.9M
2023-08-29 16.43 17.46 16.21 17.41 2.6M
2023-08-28 16.98 17.12 16.28 16.44 3.1M
2023-08-25 16.32 16.80 16.11 16.28 1.8M
2023-08-24 16.68 16.95 16.28 16.61 1.5M
2023-08-23 17.10 17.11 16.55 16.62 1.2M
2023-08-22 17.09 17.33 16.77 17.03 1.8M
2023-08-21 16.90 17.38 16.86 17.04 1.7M
2023-08-18 17.11 17.35 16.83 16.91 1.6M
2023-08-17 16.94 17.14 16.69 17.11 1.5M
2023-08-16 16.96 17.11 16.78 16.93 1.2M
2023-08-15 16.62 17.05 16.54 16.97 1.7M
2023-08-14 16.33 16.71 16.11 16.67 1.3M
2023-08-11 16.55 16.79 16.40 16.41 1.3M
2023-08-10 16.23 16.52 16.02 16.49 1.0M
2023-08-09 16.55 16.56 16.16 16.23 1.2M
2023-08-08 16.41 16.56 16.20 16.52 1.0M
2023-08-07 16.39 16.54 15.97 16.40 1.9M
2023-08-04 16.97 17.15 16.40 16.42 2.2M
2023-08-03 17.10 17.25 16.90 16.98 1.3M
2023-08-02 17.42 17.55 17.12 17.17 1.9M
2023-08-01 17.50 17.70 17.27 17.42 2.4M
2023-07-31 17.29 17.62 17.01 17.52 3.3M
2023-07-28 16.75 17.44 16.60 17.32 4.1M
2023-07-27 17.18 17.18 16.75 16.82 2.4M
2023-07-26 16.78 17.21 16.68 17.19 2.6M
2023-07-25 16.95 17.09 16.64 16.85 2.0M
2023-07-24 16.94 17.06 16.66 16.86 2.4M
2023-07-21 17.25 17.90 16.88 17.03 4.6M
2023-07-20 17.50 18.86 16.78 17.10 5.5M
2023-07-19 17.20 17.36 16.95 17.26 2.1M
2023-07-18 16.96 17.25 16.67 16.99 2.3M
2023-07-17 16.54 17.05 16.54 16.94 3.0M
2023-07-14 16.80 16.91 16.61 16.74 2.0M
2023-07-13 16.63 16.93 16.53 16.90 2.2M
2023-07-12 16.58 16.79 16.46 16.53 1.8M
2023-07-11 16.77 16.98 16.50 16.58 1.9M
2023-07-10 16.81 17.29 16.69 16.75 2.4M
2023-07-07 16.84 16.99 16.64 16.81 2.7M
2023-07-06 16.75 17.38 16.67 16.82 3.0M
2023-07-05 16.93 17.50 16.73 16.79 3.8M
2023-07-04 17.17 17.59 16.84 16.90 6.0M
2023-07-03 17.67 17.78 17.11 17.26 9.4M
2023-06-30 16.21 17.81 16.14 17.81 8.3M
2023-06-29 15.10 16.45 15.10 16.19 7.6M
2023-06-28 14.98 15.99 14.80 15.37 6.7M
2023-06-27 13.73 15.09 13.71 14.94 7.3M
2023-06-26 15.31 15.40 13.94 13.94 7.1M
2023-06-21 16.13 16.17 15.38 15.49 8.1M
2023-06-20 17.05 17.28 16.08 16.48 12.4M
2023-06-19 15.53 17.05 15.51 17.05 4.6M
2023-06-16 15.29 15.54 15.09 15.50 1.4M
2023-06-15 16.10 16.31 15.25 15.28 2.0M
2023-06-14 15.79 16.04 15.58 16.00 1.1M
2023-06-13 15.68 15.90 15.54 15.82 1.2M
2023-06-12 15.81 16.09 15.46 15.99 1.5M
2023-06-09 16.07 16.10 15.77 15.82 0.8M
2023-06-08 16.10 16.22 15.93 16.07 0.9M
2023-06-07 16.09 16.29 15.95 16.16 1.3M
2023-06-06 16.35 16.47 16.05 16.09 1.2M
2023-06-05 15.80 16.37 15.78 16.30 1.3M
2023-06-02 15.80 16.03 15.65 15.81 0.8M
2023-06-01 15.40 15.87 15.28 15.69 1.1M
2023-05-31 15.64 15.74 15.30 15.44 1.6M
2023-05-30 15.77 15.83 15.50 15.63 1.3M
2023-05-29 16.04 16.33 15.78 15.85 1.4M
2023-05-26 16.09 16.17 15.68 15.91 1.1M
2023-05-25 15.94 16.06 15.72 16.04 1.3M
2023-05-24 16.18 16.18 15.88 15.98 1.2M
2023-05-23 16.22 16.41 16.00 16.05 1.2M
2023-05-22 16.11 16.27 16.00 16.21 1.3M
2023-05-19 16.20 16.26 15.85 16.10 1.4M
2023-05-18 16.00 16.21 15.92 16.09 1.4M
2023-05-17 15.78 16.27 15.71 16.16 2.0M
2023-05-16 15.81 16.20 15.81 15.88 1.8M
2023-05-15 16.10 16.16 15.60 15.97 2.9M
2023-05-12 15.82 16.53 15.82 16.18 3.9M
2023-05-11 15.49 16.08 15.41 16.00 3.1M
2023-05-10 15.26 15.70 15.23 15.52 2.7M
2023-05-09 15.71 15.75 15.27 15.27 2.3M
2023-05-08 15.48 15.75 15.36 15.68 3.4M
2023-05-05 15.29 16.00 15.15 15.61 8.4M
2023-05-04 14.50 15.29 14.40 15.29 5.6M
2023-04-28 13.48 13.90 13.48 13.90 0.9M
2023-04-27 13.20 13.64 13.20 13.55 0.8M
2023-04-26 13.09 13.48 13.00 13.38 0.8M
2023-04-25 13.35 13.40 12.91 13.09 0.8M
2023-04-24 13.21 13.41 13.05 13.34 0.8M
2023-04-21 13.48 13.62 13.16 13.20 0.8M
2023-04-20 13.65 13.65 13.35 13.46 1.0M
2023-04-19 13.91 13.91 13.65 13.65 0.8M
2023-04-18 13.88 13.98 13.70 13.91 0.8M
2023-04-17 13.90 13.96 13.79 13.85 0.7M
2023-04-14 14.03 14.14 13.86 13.93 0.8M
2023-04-13 14.15 14.16 13.86 14.00 0.8M
2023-04-12 13.75 14.07 13.75 14.05 0.7M
2023-04-11 14.02 14.08 13.74 13.89 1.0M
2023-04-10 14.26 14.27 14.02 14.06 0.8M
2023-04-07 14.04 14.29 14.03 14.23 0.9M
2023-04-06 14.12 14.24 13.97 14.04 0.9M
2023-04-04 14.64 14.64 14.11 14.16 1.4M
2023-04-03 14.61 14.68 14.41 14.59 1.1M
2023-03-31 14.41 14.62 14.30 14.60 0.9M
2023-03-30 14.54 14.54 14.20 14.37 1.3M
2023-03-29 14.77 14.85 14.45 14.50 1.3M
2023-03-28 14.80 14.94 14.70 14.75 1.0M
2023-03-27 15.01 15.10 14.72 14.84 1.1M
2023-03-24 15.20 15.20 14.95 14.99 1.0M
2023-03-23 15.32 15.32 15.02 15.13 1.4M
2023-03-22 15.12 15.45 15.12 15.32 1.5M
2023-03-21 14.82 15.23 14.62 15.19 1.8M
2023-03-20 15.08 15.12 14.51 14.73 2.2M
2023-03-17 15.18 15.39 15.06 15.13 1.9M
2023-03-16 15.20 15.20 14.88 15.05 1.4M
2023-03-15 15.15 15.25 15.06 15.20 1.5M
2023-03-14 15.50 15.50 15.02 15.06 2.4M
2023-03-13 15.46 15.88 15.18 15.52 2.3M
2023-03-10 16.00 16.18 15.45 15.45 3.8M
2023-03-09 16.26 16.68 16.11 16.27 3.4M
2023-03-08 15.72 16.95 15.64 16.33 5.7M
2023-03-07 16.46 16.49 15.69 15.85 4.7M
2023-03-06 15.95 17.33 15.90 16.45 6.6M
2023-03-03 16.70 16.70 15.96 15.98 6.4M
2023-03-02 16.15 16.90 16.11 16.72 8.1M
2023-03-01 16.21 16.50 15.88 16.32 7.1M
2023-02-28 16.08 16.90 15.96 16.54 8.5M
2023-02-27 15.70 16.12 15.60 16.07 4.4M
2023-02-24 15.65 15.84 15.40 15.79 2.4M
2023-02-23 15.91 16.03 15.51 15.64 2.5M
2023-02-22 15.55 15.95 15.45 15.89 3.2M
2023-02-21 15.29 16.40 15.21 15.79 4.9M
2023-02-20 15.24 15.33 14.98 15.29 2.7M
2023-02-17 15.09 15.62 15.02 15.26 3.0M
2023-02-16 15.53 15.72 14.93 15.10 4.2M
2023-02-15 15.85 16.12 15.56 15.61 5.2M
2023-02-14 16.70 17.23 15.80 15.96 8.4M
2023-02-13 15.92 16.62 15.71 16.58 6.1M
2023-02-10 15.36 16.03 15.21 15.94 5.2M
2023-02-09 15.26 15.43 15.21 15.32 2.0M
2023-02-08 15.58 15.58 15.26 15.31 1.7M
2023-02-07 15.60 15.61 15.30 15.56 2.1M
2023-02-06 15.71 15.79 15.34 15.44 2.8M
2023-02-03 16.00 16.50 15.45 15.70 3.0M
2023-02-02 15.91 16.11 15.61 15.73 4.5M
2023-02-01 15.07 15.97 15.04 15.89 6.8M
2023-01-31 14.76 15.39 14.53 15.25 5.5M
2023-01-30 14.45 14.83 14.39 14.83 5.4M
2023-01-20 14.23 14.52 14.20 14.35 3.8M
2023-01-19 14.23 14.34 13.96 14.24 4.1M
2023-01-18 14.78 14.78 14.16 14.39 9.0M
2023-01-17 16.19 16.35 15.35 15.35 10.2M
2023-01-16 16.40 17.68 16.20 17.05 14.2M
2023-01-13 15.90 16.59 15.58 16.07 8.8M
2023-01-12 15.78 16.55 15.46 16.39 10.9M
2023-01-11 15.21 16.83 15.06 15.95 10.8M
2023-01-10 14.97 15.96 14.71 15.30 6.9M
2023-01-09 15.39 15.50 14.67 15.00 6.9M
2023-01-06 15.10 16.15 14.60 15.54 11.9M
2023-01-05 14.13 15.20 13.90 14.68 7.4M
2023-01-04 13.88 14.26 13.66 14.23 4.8M
2023-01-03 13.30 13.76 13.25 13.72 3.0M