Guangdong LingXiao Pump Industry Co Ltd (002884)

002884
🏛️ 中国 →
17.11
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
2021-12-31 27.45 28.09 27.19 27.97 2.0M
2021-12-30 27.64 27.64 27.01 27.36 1.7M
2021-12-29 27.46 28.01 27.11 27.46 1.6M
2021-12-28 26.99 27.54 26.73 27.30 1.7M
2021-12-27 27.59 27.96 26.52 26.85 2.1M
2021-12-24 28.07 28.07 27.20 27.59 1.6M
2021-12-23 27.20 28.40 26.65 27.79 3.4M
2021-12-22 27.03 27.35 26.28 27.20 2.3M
2021-12-21 25.69 27.33 25.41 27.03 3.6M
2021-12-20 25.79 25.99 25.24 25.57 2.1M
2021-12-17 26.04 26.14 25.57 25.80 2.6M
2021-12-16 24.99 26.40 24.60 26.29 5.5M
2021-12-15 26.02 26.33 24.25 24.85 7.2M
2021-12-14 23.20 25.51 23.10 25.51 8.2M
2021-12-13 22.83 23.26 22.66 23.19 2.0M
2021-12-10 22.20 23.06 22.15 22.88 2.4M
2021-12-09 22.09 22.28 22.02 22.24 1.3M
2021-12-08 22.08 22.29 21.92 22.09 1.3M
2021-12-07 22.51 22.74 21.74 22.07 2.2M
2021-12-06 22.36 22.73 22.02 22.50 1.2M
2021-12-03 21.90 22.28 21.90 22.26 1.2M
2021-12-02 22.10 22.28 21.80 21.90 1.0M
2021-12-01 21.99 22.16 21.50 22.11 1.2M
2021-11-30 21.95 22.16 21.72 21.99 1.4M
2021-11-29 22.64 22.64 21.66 21.85 2.7M
2021-11-26 23.07 23.30 22.52 22.68 1.5M
2021-11-25 23.43 23.54 22.90 22.93 1.4M
2021-11-24 23.80 23.88 23.18 23.56 1.5M
2021-11-23 23.88 24.18 23.54 23.80 1.7M
2021-11-22 24.15 24.48 23.61 23.87 3.2M
2021-11-19 23.19 23.88 22.78 23.87 2.1M
2021-11-18 22.85 23.25 22.60 23.18 1.7M
2021-11-17 23.00 23.16 22.51 22.96 1.4M
2021-11-16 23.16 23.49 22.65 23.17 2.1M
2021-11-15 23.80 24.18 23.00 23.16 2.1M
2021-11-12 23.46 23.98 23.12 23.79 1.8M
2021-11-11 23.38 23.48 23.08 23.48 1.3M
2021-11-10 23.30 24.28 22.96 23.29 1.8M
2021-11-09 23.25 23.49 22.70 23.31 1.4M
2021-11-08 22.27 23.38 22.04 23.05 2.3M
2021-11-05 22.19 22.30 21.96 22.28 0.8M
2021-11-04 22.50 22.50 22.00 22.18 0.8M
2021-11-03 22.48 22.59 22.14 22.27 0.8M
2021-11-02 22.21 22.59 22.10 22.48 1.4M
2021-11-01 21.89 22.49 21.80 22.42 2.3M
2021-10-29 21.28 22.49 21.28 21.96 3.1M
2021-10-28 20.62 20.82 20.25 20.80 0.8M
2021-10-27 20.61 20.88 20.40 20.65 0.6M
2021-10-26 21.15 21.21 20.65 20.72 0.6M
2021-10-25 20.89 21.18 20.69 21.15 0.9M
2021-10-22 21.14 21.19 20.80 20.99 0.4M
2021-10-21 21.39 21.40 20.91 20.93 0.6M
2021-10-20 21.60 21.60 21.18 21.39 0.4M
2021-10-19 21.30 21.48 21.03 21.39 0.5M
2021-10-18 21.14 21.37 20.91 21.23 0.5M
2021-10-15 21.10 21.40 20.91 21.11 0.4M
2021-10-14 21.38 21.51 21.01 21.25 0.6M
2021-10-13 21.58 21.58 20.71 21.38 0.8M
2021-10-12 21.72 21.79 21.44 21.69 0.5M
2021-10-11 21.70 22.20 21.14 21.86 1.0M
2021-10-08 21.78 21.81 21.10 21.57 0.8M
2021-09-30 20.64 21.88 20.62 21.66 1.2M
2021-09-29 21.01 21.35 20.70 20.71 0.7M
2021-09-28 20.89 21.48 20.68 21.23 0.9M
2021-09-27 22.00 22.01 20.73 20.89 1.6M
2021-09-24 21.81 22.19 21.71 21.95 1.3M
2021-09-23 22.19 22.22 21.80 21.81 0.9M
2021-09-22 21.25 22.14 21.07 22.08 1.2M
2021-09-17 21.06 21.57 21.00 21.52 1.0M
2021-09-16 21.93 22.11 21.11 21.12 1.3M
2021-09-15 21.72 22.00 21.35 21.79 1.3M
2021-09-14 22.14 22.26 21.50 21.72 1.6M
2021-09-13 22.42 22.48 21.92 22.19 0.9M
2021-09-10 22.50 22.78 22.41 22.58 1.1M
2021-09-09 23.09 23.10 22.35 22.57 1.5M
2021-09-08 23.10 23.50 22.91 22.92 1.3M
2021-09-07 22.69 23.25 22.60 23.19 1.8M
2021-09-06 22.59 22.79 22.30 22.66 1.3M
2021-09-03 22.31 22.58 22.07 22.58 1.5M
2021-09-02 22.21 22.70 21.80 22.19 1.8M
2021-09-01 22.27 22.37 21.68 22.21 2.2M
2021-08-31 22.09 22.76 21.80 22.07 3.4M
2021-08-30 21.96 22.19 21.22 21.70 2.2M
2021-08-27 21.70 22.36 21.52 21.94 1.4M
2021-08-26 21.75 21.88 21.58 21.82 1.3M
2021-08-25 21.43 21.88 21.12 21.73 2.3M
2021-08-24 21.00 21.66 20.95 21.19 1.4M
2021-08-23 20.29 21.25 20.14 20.96 1.5M
2021-08-20 20.93 20.93 20.03 20.15 1.4M
2021-08-19 20.50 20.92 20.31 20.72 1.0M
2021-08-18 20.94 20.94 20.38 20.54 1.8M
2021-08-17 21.02 22.00 20.72 20.90 3.0M
2021-08-16 20.43 21.04 20.35 20.91 1.1M
2021-08-13 21.01 21.04 20.41 20.50 1.2M
2021-08-12 20.85 21.03 20.75 20.86 1.0M
2021-08-11 20.98 21.05 20.73 20.81 0.9M
2021-08-10 20.70 21.00 20.40 20.93 1.9M
2021-08-09 20.03 20.99 20.00 20.70 2.0M
2021-08-06 19.85 20.12 19.78 20.03 0.7M
2021-08-05 19.71 20.15 19.51 19.85 1.0M
2021-08-04 19.29 19.80 19.15 19.70 1.2M
2021-08-03 19.43 19.65 19.20 19.28 1.2M
2021-08-02 18.82 19.45 18.52 19.43 1.4M
2021-07-30 18.69 18.84 18.39 18.80 1.1M
2021-07-29 19.02 19.30 18.63 18.69 1.5M
2021-07-28 18.66 19.05 18.00 18.92 1.9M
2021-07-27 19.30 19.49 18.60 18.69 2.7M
2021-07-26 20.42 20.42 19.30 19.32 2.6M
2021-07-23 20.85 20.91 20.20 20.25 2.3M
2021-07-22 21.50 21.67 20.68 21.00 2.4M
2021-07-21 22.90 22.96 21.49 21.59 4.3M
2021-07-20 20.11 21.17 20.00 21.17 1.9M
2021-07-19 19.90 20.43 19.90 20.21 1.0M
2021-07-16 20.24 20.58 19.73 20.25 1.7M
2021-07-15 20.94 20.94 19.90 20.24 2.2M
2021-07-14 20.89 21.19 20.83 20.89 1.0M
2021-07-13 21.18 21.28 20.88 20.98 1.2M
2021-07-12 20.83 21.55 20.83 21.15 2.1M
2021-07-09 20.75 21.17 20.62 20.82 1.5M
2021-07-08 21.26 21.41 20.56 20.70 2.0M
2021-07-07 21.42 21.54 21.19 21.36 1.2M
2021-07-06 21.19 21.59 21.02 21.49 1.6M
2021-07-05 21.83 21.88 21.03 21.18 2.6M
2021-07-02 22.42 22.47 21.26 21.70 3.2M
2021-07-01 23.18 23.42 22.43 22.50 2.3M
2021-06-30 23.41 23.47 22.65 23.29 2.3M
2021-06-29 22.31 23.45 22.31 23.39 3.0M
2021-06-28 22.06 22.69 21.75 22.48 2.2M
2021-06-25 22.58 22.62 22.05 22.05 1.6M
2021-06-24 22.65 22.81 22.31 22.55 1.1M
2021-06-23 23.32 23.50 22.63 22.80 1.7M
2021-06-22 22.98 23.38 22.81 23.24 1.1M
2021-06-21 23.10 23.36 22.95 23.02 1.0M
2021-06-18 23.03 23.41 22.81 23.16 1.3M
2021-06-17 22.70 23.10 22.47 23.05 1.1M
2021-06-16 22.12 23.15 22.12 22.59 1.7M
2021-06-15 22.89 22.89 21.70 22.21 1.7M
2021-06-11 23.08 23.14 22.25 22.75 2.7M
2021-06-10 23.14 23.75 22.71 23.05 1.9M
2021-06-09 23.19 23.42 23.00 23.17 1.2M
2021-06-08 23.60 23.65 22.89 23.20 1.7M
2021-06-07 23.50 23.83 23.20 23.60 1.6M
2021-06-04 23.03 23.68 22.53 23.50 2.0M
2021-06-03 23.99 24.09 23.05 23.19 2.6M
2021-06-02 23.90 24.29 23.71 23.87 2.2M
2021-06-01 24.07 24.32 23.51 23.77 2.4M
2021-05-31 23.79 24.94 23.63 24.00 3.9M
2021-05-28 23.35 23.76 23.00 23.60 3.0M
2021-05-27 21.49 23.35 21.22 23.33 4.9M
2021-05-26 21.51 21.82 20.91 21.64 2.8M
2021-05-25 22.51 22.79 22.23 22.64 3.2M
2021-05-24 22.30 22.54 21.86 22.53 2.1M
2021-05-21 22.31 22.82 22.19 22.37 1.6M
2021-05-20 22.82 23.13 22.36 22.38 2.3M
2021-05-19 22.28 23.29 22.27 22.74 3.4M
2021-05-18 21.86 22.14 21.75 21.86 0.9M
2021-05-17 22.23 22.33 21.88 21.92 1.5M
2021-05-14 22.13 22.29 21.75 22.15 1.7M
2021-05-13 21.80 22.33 21.80 22.11 1.3M
2021-05-12 21.69 22.21 21.56 21.95 1.8M
2021-05-11 21.22 22.09 21.14 21.89 1.8M
2021-05-10 21.71 22.00 21.33 21.36 2.2M
2021-05-07 22.53 22.56 21.68 21.86 2.3M
2021-05-06 22.74 22.76 22.19 22.44 2.1M
2021-04-30 22.57 22.96 22.46 22.74 2.3M
2021-04-29 21.97 22.85 21.79 22.68 3.9M
2021-04-28 21.77 21.94 21.43 21.64 1.7M
2021-04-27 20.99 21.66 20.81 21.50 2.3M
2021-04-26 20.77 21.13 20.66 20.99 1.9M
2021-04-23 20.69 21.01 20.44 20.66 1.9M
2021-04-22 20.83 20.90 20.49 20.69 2.2M
2021-04-21 20.91 21.01 20.56 20.74 1.7M
2021-04-20 21.21 22.20 20.29 20.88 5.5M
2021-04-19 21.30 21.71 20.59 21.08 3.2M
2021-04-16 20.84 21.27 20.64 21.27 1.7M
2021-04-15 20.44 21.05 20.36 20.84 1.4M
2021-04-14 20.76 21.11 20.36 20.60 1.5M
2021-04-13 21.23 21.23 20.63 20.72 1.4M
2021-04-12 21.29 21.48 20.87 20.94 1.3M
2021-04-09 21.37 21.68 21.16 21.29 1.4M
2021-04-08 20.94 21.76 20.94 21.45 1.8M
2021-04-07 21.01 21.21 20.86 21.02 1.7M
2021-04-06 21.14 21.29 20.86 21.14 1.5M
2021-04-02 20.64 21.34 20.60 21.12 1.7M
2021-04-01 20.92 20.99 20.54 20.66 1.8M
2021-03-31 20.76 21.07 20.70 20.94 1.7M
2021-03-30 20.91 21.06 20.56 20.85 2.2M
2021-03-29 20.82 21.33 20.27 20.99 3.4M
2021-03-26 20.25 21.25 20.15 20.82 3.8M
2021-03-25 19.01 20.89 19.01 20.25 6.6M
2021-03-24 23.43 23.46 21.09 21.09 6.9M
2021-03-23 23.39 23.49 22.86 23.43 2.5M
2021-03-22 22.51 23.54 22.46 23.39 3.9M
2021-03-19 22.00 22.82 21.87 22.49 2.9M
2021-03-18 21.77 22.42 21.69 22.20 3.4M
2021-03-17 22.44 22.44 21.45 21.81 3.2M
2021-03-16 21.36 22.56 21.20 22.50 3.6M
2021-03-15 21.72 22.49 21.49 21.70 3.7M
2021-03-12 22.58 23.27 22.00 22.14 4.9M
2021-03-11 21.85 22.69 21.54 22.62 4.9M
2021-03-10 21.30 21.81 21.21 21.81 3.5M
2021-03-09 21.90 22.16 21.01 21.49 5.6M
2021-03-08 21.56 22.14 21.36 21.93 5.0M
2021-03-05 20.38 21.61 20.36 21.51 4.6M
2021-03-04 20.69 21.04 20.41 20.61 3.1M
2021-03-03 20.14 21.09 19.70 20.90 4.5M
2021-03-02 21.30 21.64 20.13 20.29 5.7M
2021-03-01 21.44 21.66 20.86 21.44 4.2M
2021-02-26 21.04 21.96 20.86 21.50 6.0M
2021-02-25 20.51 21.43 20.36 21.39 5.8M
2021-02-24 20.40 21.14 20.36 20.52 4.6M
2021-02-23 20.57 20.71 19.81 20.54 4.5M
2021-02-22 20.00 20.71 19.72 20.71 5.3M
2021-02-19 19.84 20.00 19.46 19.86 3.6M
2021-02-18 20.46 20.79 19.64 19.84 4.6M
2021-02-10 21.00 21.00 20.09 20.66 4.7M
2021-02-09 19.78 21.26 19.61 20.78 6.0M
2021-02-08 19.93 20.12 19.14 19.75 4.5M
2021-02-05 18.99 19.66 18.75 19.64 5.0M
2021-02-04 19.21 19.28 18.62 18.93 2.4M
2021-02-03 19.24 19.56 18.86 19.13 3.1M
2021-02-02 18.29 19.16 18.14 19.15 3.7M
2021-02-01 19.04 19.23 17.86 18.24 3.9M
2021-01-29 19.29 19.31 18.77 18.98 2.5M
2021-01-28 18.93 19.51 18.76 19.30 3.3M
2021-01-27 18.85 19.22 18.79 19.14 2.1M
2021-01-26 18.46 18.94 18.39 18.93 2.8M
2021-01-25 19.15 19.34 18.46 18.62 3.7M
2021-01-22 19.53 19.57 19.06 19.36 3.3M
2021-01-21 19.56 19.99 19.56 19.59 2.8M
2021-01-20 19.85 19.89 19.46 19.74 3.4M
2021-01-19 19.88 20.25 19.36 19.90 4.2M
2021-01-18 19.11 19.89 19.11 19.84 5.3M
2021-01-15 18.37 19.13 18.09 18.99 5.3M
2021-01-14 18.06 19.00 17.65 18.16 4.7M
2021-01-13 18.43 18.43 17.73 18.06 3.8M
2021-01-12 17.79 18.49 17.62 18.44 3.4M
2021-01-11 17.71 18.16 17.59 17.83 3.7M
2021-01-08 17.07 17.83 16.70 17.69 4.4M
2021-01-07 17.36 17.53 16.93 17.14 3.9M
2021-01-06 16.89 17.41 16.79 17.25 3.4M
2021-01-05 16.61 16.98 16.57 16.88 3.4M
2021-01-04 17.04 17.31 16.56 16.66 4.9M