Guangdong Kinlong Hardware Products Co Ltd (002791)

002791
🏛️ 中国 →
21.73
最終更新: 2025-09-30
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 40.52 40.87 40.20 40.49 2.4M
2023-12-28 38.48 40.98 38.20 40.48 4.1M
2023-12-27 38.38 38.74 38.00 38.47 1.8M
2023-12-26 38.62 38.99 38.33 38.57 1.6M
2023-12-25 39.32 39.58 38.53 38.72 2.2M
2023-12-22 39.35 39.90 38.89 39.26 3.1M
2023-12-21 38.76 39.74 38.62 39.43 2.8M
2023-12-20 39.63 39.85 39.05 39.09 1.9M
2023-12-19 39.52 40.06 39.40 39.60 2.0M
2023-12-18 40.55 40.70 39.62 39.71 2.7M
2023-12-15 40.55 41.65 40.38 40.80 4.0M
2023-12-14 40.40 41.43 40.14 40.17 1.9M
2023-12-13 41.30 41.54 40.23 40.27 3.0M
2023-12-12 41.39 42.23 40.88 41.61 3.5M
2023-12-11 40.30 41.18 39.99 41.07 3.3M
2023-12-08 41.37 41.55 40.48 40.50 2.7M
2023-12-07 41.79 41.85 40.64 41.32 2.8M
2023-12-06 41.50 42.03 41.11 41.50 3.3M
2023-12-05 42.95 43.08 41.30 41.50 3.3M
2023-12-04 44.25 44.25 43.00 43.04 2.7M
2023-12-01 44.61 44.92 43.63 44.15 3.2M
2023-11-30 45.00 45.64 44.75 44.97 2.0M
2023-11-29 46.79 46.79 45.12 45.13 2.7M
2023-11-28 46.80 47.13 46.09 46.79 2.3M
2023-11-27 48.01 48.10 45.82 46.56 3.4M
2023-11-24 48.60 50.25 47.81 48.01 3.3M
2023-11-23 46.73 48.80 46.31 48.72 4.4M
2023-11-22 48.00 48.27 46.71 46.86 3.5M
2023-11-21 47.78 50.95 47.78 48.72 5.6M
2023-11-20 47.81 48.35 47.06 47.62 2.4M
2023-11-17 48.42 48.46 47.20 47.80 3.1M
2023-11-16 49.50 49.50 48.50 48.70 2.3M
2023-11-15 49.90 51.08 49.09 49.68 4.1M
2023-11-14 48.98 50.17 48.51 49.10 2.6M
2023-11-13 49.42 49.52 48.28 48.88 2.6M
2023-11-10 50.29 50.44 48.80 49.41 2.6M
2023-11-09 49.33 50.75 49.21 50.59 3.3M
2023-11-08 49.28 50.28 49.03 49.61 2.3M
2023-11-07 49.80 49.85 48.61 49.27 2.1M
2023-11-06 48.78 49.85 48.50 49.65 3.1M
2023-11-03 48.34 48.80 48.09 48.44 1.9M
2023-11-02 49.64 49.70 48.14 48.20 2.3M
2023-11-01 49.03 49.65 48.63 49.34 2.9M
2023-10-31 48.81 49.21 48.26 49.02 2.9M
2023-10-30 48.44 49.55 48.44 48.69 5.1M
2023-10-27 45.77 49.67 45.56 49.67 6.6M
2023-10-26 45.70 46.20 44.79 45.15 2.6M
2023-10-25 46.78 48.38 45.92 46.05 3.4M
2023-10-24 44.79 45.60 44.44 45.38 2.4M
2023-10-23 46.41 46.47 44.38 44.55 2.1M
2023-10-20 46.00 47.19 46.00 46.26 1.7M
2023-10-19 46.33 47.10 45.16 46.41 1.2M
2023-10-18 47.07 47.07 46.34 46.50 1.2M
2023-10-17 47.01 47.54 46.70 47.27 1.7M
2023-10-16 47.85 48.26 46.77 47.06 1.7M
2023-10-13 48.39 48.53 47.50 47.85 1.6M
2023-10-12 48.40 48.84 47.83 48.61 2.0M
2023-10-11 48.93 49.24 48.10 48.27 2.2M
2023-10-10 50.12 50.36 48.82 48.95 2.3M
2023-10-09 51.93 51.93 49.70 50.00 3.2M
2023-09-28 52.06 52.55 51.56 51.93 1.5M
2023-09-27 51.90 52.98 51.85 52.01 1.6M
2023-09-26 52.24 52.70 51.80 52.13 1.4M
2023-09-25 53.50 53.66 52.32 52.44 1.7M
2023-09-22 52.68 53.30 52.47 53.27 1.5M
2023-09-21 53.38 54.31 52.78 52.83 1.7M
2023-09-20 53.30 54.00 53.20 53.49 1.5M
2023-09-19 54.34 54.64 53.26 53.57 1.9M
2023-09-18 54.03 55.66 53.16 54.34 3.1M
2023-09-15 55.10 55.67 54.08 54.30 2.5M
2023-09-14 55.59 55.71 54.51 54.80 2.0M
2023-09-13 57.30 57.47 55.30 55.70 2.8M
2023-09-12 58.57 58.57 57.10 57.30 2.4M
2023-09-11 59.71 59.80 58.00 58.56 2.8M
2023-09-08 61.62 61.96 59.20 60.00 2.4M
2023-09-07 63.20 64.22 61.50 61.60 2.5M
2023-09-06 64.45 64.58 62.30 63.09 3.7M
2023-09-05 66.60 66.60 63.65 64.70 6.3M
2023-09-04 59.50 64.30 58.78 64.30 5.0M
2023-09-01 57.57 60.20 57.37 58.45 3.6M
2023-08-31 58.02 58.46 56.01 57.00 4.9M
2023-08-30 59.17 61.00 58.50 58.82 2.5M
2023-08-29 58.50 60.70 57.37 59.64 3.2M
2023-08-28 60.65 61.78 57.58 59.24 4.0M
2023-08-25 57.70 58.80 56.28 57.05 2.2M
2023-08-24 58.33 58.84 57.38 57.70 1.9M
2023-08-23 60.25 60.25 58.09 58.11 1.8M
2023-08-22 61.19 61.99 59.42 60.30 1.9M
2023-08-21 61.78 62.68 60.50 60.72 2.1M
2023-08-18 63.21 64.50 61.82 61.93 2.6M
2023-08-17 62.17 63.88 61.89 63.22 2.3M
2023-08-16 61.77 64.29 61.30 62.59 2.7M
2023-08-15 61.52 62.32 60.05 62.08 2.3M
2023-08-14 60.05 62.02 58.29 61.37 3.5M
2023-08-11 62.50 62.76 60.24 60.41 2.4M
2023-08-10 63.40 64.19 61.99 62.48 3.5M
2023-08-09 64.06 64.77 63.31 63.60 2.1M
2023-08-08 64.54 65.70 63.98 64.69 2.2M
2023-08-07 66.50 66.50 63.78 65.04 4.2M
2023-08-04 66.83 68.38 66.01 66.61 3.6M
2023-08-03 64.00 66.76 64.00 66.68 4.3M
2023-08-02 64.56 66.78 64.08 64.40 2.8M
2023-08-01 64.60 66.32 63.81 64.97 3.6M
2023-07-31 65.73 67.20 64.33 64.63 5.1M
2023-07-28 60.05 64.50 59.88 63.90 5.5M
2023-07-27 60.03 62.07 59.93 60.35 3.3M
2023-07-26 60.80 62.55 60.40 61.53 4.7M
2023-07-25 59.44 61.38 58.76 60.77 7.2M
2023-07-24 59.22 59.42 55.90 56.31 5.6M
2023-07-21 60.29 60.66 59.00 59.42 6.6M
2023-07-20 54.60 60.29 54.30 60.29 9.7M
2023-07-19 52.03 54.96 52.00 54.81 5.5M
2023-07-18 51.50 52.27 51.12 52.22 2.1M
2023-07-17 52.05 52.05 51.19 51.45 1.6M
2023-07-14 53.00 53.19 52.00 52.12 2.3M
2023-07-13 52.63 53.53 52.43 52.89 2.1M
2023-07-12 52.75 52.99 52.00 52.61 2.6M
2023-07-11 53.10 54.19 52.30 52.52 3.7M
2023-07-10 52.74 54.20 52.10 52.88 5.7M
2023-07-07 54.30 54.43 50.50 51.85 7.6M
2023-07-06 60.27 60.61 54.56 54.56 8.0M
2023-07-05 63.25 63.48 60.40 60.62 4.5M
2023-07-04 64.50 64.50 62.70 63.58 2.9M
2023-07-03 64.45 64.97 63.55 64.65 2.6M
2023-06-30 64.85 65.78 64.10 64.71 1.9M
2023-06-29 66.71 67.18 64.20 64.53 2.5M
2023-06-28 68.89 68.92 66.31 67.18 1.9M
2023-06-27 63.96 68.66 63.65 67.97 5.2M
2023-06-26 63.50 64.70 62.55 63.88 2.0M
2023-06-21 63.92 64.93 63.36 63.55 2.0M
2023-06-20 65.68 65.68 64.05 64.15 2.5M
2023-06-19 67.16 67.28 65.70 65.82 2.5M
2023-06-16 68.50 69.60 66.75 67.36 2.7M
2023-06-15 68.01 69.02 67.21 68.57 2.2M
2023-06-14 67.02 69.20 66.60 68.01 4.6M
2023-06-13 68.00 69.44 66.30 66.99 3.3M
2023-06-12 66.01 69.00 63.53 67.30 5.9M
2023-06-09 67.57 68.16 64.69 66.46 6.5M
2023-06-08 65.04 68.90 64.49 68.33 5.4M
2023-06-07 67.13 70.00 64.88 65.16 3.9M
2023-06-06 66.59 70.67 65.57 67.44 4.8M
2023-06-05 66.11 67.29 64.00 66.10 2.6M
2023-06-02 61.75 67.50 61.67 67.04 5.4M
2023-06-01 63.22 63.22 61.75 61.75 2.0M
2023-05-31 63.75 64.55 63.01 63.27 1.1M
2023-05-30 64.00 65.20 62.22 63.75 2.1M
2023-05-29 64.30 66.00 63.80 65.02 2.3M
2023-05-26 64.24 64.51 63.43 64.26 0.9M
2023-05-25 64.20 64.64 63.20 63.94 1.2M
2023-05-24 65.93 66.15 64.23 64.30 1.2M
2023-05-23 65.30 66.50 64.73 65.72 1.5M
2023-05-22 63.99 65.40 63.30 65.34 1.7M
2023-05-19 64.30 64.89 63.40 63.99 2.2M
2023-05-18 65.16 66.19 64.18 64.58 1.8M
2023-05-17 66.00 66.40 64.75 65.43 1.9M
2023-05-16 67.42 67.55 66.00 66.19 1.5M
2023-05-15 66.82 67.40 65.85 67.38 1.5M
2023-05-12 67.82 68.98 66.56 67.03 1.9M
2023-05-11 68.06 68.68 67.20 67.62 1.5M
2023-05-10 67.95 68.52 66.96 68.01 1.3M
2023-05-09 67.85 71.80 67.41 67.95 2.8M
2023-05-08 69.00 69.00 67.02 67.91 2.3M
2023-05-05 68.46 69.47 67.30 68.80 2.8M
2023-05-04 69.37 69.65 67.61 68.15 3.5M
2023-04-28 72.85 73.73 69.00 69.85 4.6M
2023-04-27 72.00 73.73 70.84 72.72 2.4M
2023-04-26 71.41 72.50 69.70 71.69 2.2M
2023-04-25 72.75 73.40 70.25 71.00 2.5M
2023-04-24 74.41 75.00 72.25 72.75 2.7M
2023-04-21 75.77 78.25 74.10 74.35 2.0M
2023-04-20 78.00 78.03 75.00 75.48 2.2M
2023-04-19 81.00 81.06 77.00 77.70 3.0M
2023-04-18 81.23 82.70 80.01 80.78 1.8M
2023-04-17 81.00 82.64 80.88 81.45 1.1M
2023-04-14 82.27 83.30 81.55 82.17 1.0M
2023-04-13 82.31 82.48 80.51 82.27 1.1M
2023-04-12 84.03 85.26 82.19 82.32 1.5M
2023-04-11 83.61 86.00 82.80 84.29 1.8M
2023-04-10 83.90 85.50 82.57 83.35 1.2M
2023-04-07 84.15 86.51 83.71 83.96 1.9M
2023-04-06 83.77 85.40 82.91 84.16 1.3M
2023-04-04 85.42 85.42 82.66 83.75 1.9M
2023-04-03 80.90 88.33 80.37 85.66 4.1M
2023-03-31 83.50 83.50 80.10 80.41 2.3M
2023-03-30 78.35 84.30 77.49 83.46 4.2M
2023-03-29 80.53 80.55 77.46 78.00 2.7M
2023-03-28 81.44 81.69 80.10 80.37 1.3M
2023-03-27 83.25 83.27 80.80 81.46 1.6M
2023-03-24 83.50 84.35 82.11 83.13 2.5M
2023-03-23 86.64 86.64 82.98 83.54 3.2M
2023-03-22 87.65 89.35 86.48 87.10 1.1M
2023-03-21 86.12 88.38 85.83 87.75 1.2M
2023-03-20 88.15 88.95 85.84 86.12 1.9M
2023-03-17 87.89 89.29 87.59 88.13 0.9M
2023-03-16 88.50 90.21 86.71 87.58 1.1M
2023-03-15 88.68 90.29 88.68 89.13 0.8M
2023-03-14 91.60 92.00 88.12 88.37 1.8M
2023-03-13 87.76 91.99 87.33 91.80 2.5M
2023-03-10 92.95 92.95 86.99 88.10 3.5M
2023-03-09 93.72 94.40 92.80 93.32 1.0M
2023-03-08 96.23 96.88 93.01 93.79 2.0M
2023-03-07 99.16 101.40 96.77 97.20 1.3M
2023-03-06 97.62 101.18 97.11 99.08 1.8M
2023-03-03 99.30 99.49 97.60 97.62 1.2M
2023-03-02 98.50 101.20 97.70 99.30 2.4M
2023-03-01 96.26 98.58 95.40 98.06 1.5M
2023-02-28 94.51 96.40 93.93 96.15 1.1M
2023-02-27 94.54 95.79 93.36 94.78 1.5M
2023-02-24 95.66 96.18 94.31 95.00 1.2M
2023-02-23 96.70 99.35 95.00 95.86 1.1M
2023-02-22 96.60 97.36 95.00 96.70 1.5M
2023-02-21 99.02 100.80 96.40 97.45 2.0M
2023-02-20 91.43 99.90 91.36 98.04 4.6M
2023-02-17 92.00 94.56 91.25 92.28 1.4M
2023-02-16 95.80 97.50 91.50 93.04 3.0M
2023-02-15 98.96 99.97 95.68 96.17 1.7M
2023-02-14 100.00 100.98 98.36 98.94 1.2M
2023-02-13 97.58 101.38 96.00 100.80 2.9M
2023-02-10 96.01 97.60 95.51 97.59 2.1M
2023-02-09 95.40 96.60 94.84 96.25 1.9M
2023-02-08 95.80 96.58 95.11 95.38 1.1M
2023-02-07 96.67 97.50 95.60 96.22 1.5M
2023-02-06 97.07 98.50 96.00 96.99 1.1M
2023-02-03 99.07 99.20 96.19 97.51 1.8M
2023-02-02 98.55 100.28 97.73 99.21 1.4M
2023-02-01 99.31 99.98 97.00 98.54 2.1M
2023-01-31 97.66 99.70 97.12 99.31 1.6M
2023-01-30 103.76 105.30 98.00 98.62 3.5M
2023-01-20 102.39 103.73 101.58 103.29 1.3M
2023-01-19 104.00 104.68 101.59 102.55 1.7M
2023-01-18 108.59 109.19 103.80 104.44 1.7M
2023-01-17 110.78 112.00 108.10 109.53 0.8M
2023-01-16 111.20 112.50 109.00 111.20 1.2M
2023-01-13 104.50 111.96 104.50 111.04 2.3M
2023-01-12 106.31 106.79 104.16 105.42 1.2M
2023-01-11 107.33 109.20 105.65 106.30 1.1M
2023-01-10 106.89 108.89 105.52 107.33 0.7M
2023-01-09 108.37 109.32 105.92 107.13 1.4M
2023-01-06 108.68 110.40 107.18 108.96 1.8M
2023-01-05 104.00 107.77 103.00 107.52 2.1M
2023-01-04 99.89 106.99 99.75 105.00 2.7M
2023-01-03 103.19 104.49 100.06 100.84 1.8M