Tianjin Guangyu Development Co Ltd (000537)

000537
🏛️ 中国 →
9.03
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
2021-12-31 25.80 25.85 23.80 24.10 29.5M
2021-12-30 24.03 26.06 24.03 25.40 26.3M
2021-12-29 24.31 24.41 23.50 24.03 15.5M
2021-12-28 24.90 25.03 22.99 24.30 26.2M
2021-12-27 26.64 26.64 24.00 24.75 33.5M
2021-12-24 26.60 27.01 25.48 26.32 25.6M
2021-12-23 24.88 26.93 24.74 26.40 34.4M
2021-12-22 24.86 25.56 24.25 24.95 29.3M
2021-12-21 24.73 26.09 24.11 25.36 41.8M
2021-12-20 25.81 26.25 23.68 24.10 56.9M
2021-12-17 26.60 27.76 25.52 25.86 39.7M
2021-12-16 28.30 28.39 26.04 26.61 44.8M
2021-12-15 26.51 29.15 25.89 28.30 47.5M
2021-12-14 25.55 26.60 24.49 26.50 36.6M
2021-12-13 23.81 25.65 23.81 24.99 34.1M
2021-12-10 23.50 24.88 22.90 23.81 39.1M
2021-12-09 23.14 24.24 22.00 24.22 62.2M
2021-12-08 21.50 23.10 21.12 23.10 69.4M
2021-12-07 21.50 22.58 20.27 21.00 77.3M
2021-12-06 21.99 21.99 21.99 21.99 30.7M
2021-12-03 19.11 20.30 18.86 19.99 36.0M
2021-12-02 20.47 20.52 18.58 19.10 40.5M
2021-12-01 20.75 21.20 19.40 20.58 26.9M
2021-11-30 20.77 20.97 20.01 20.60 21.8M
2021-11-29 19.74 21.23 19.11 20.58 31.6M
2021-11-26 19.84 20.52 19.59 20.05 27.4M
2021-11-25 20.67 21.20 19.57 20.02 36.5M
2021-11-24 21.01 22.00 19.99 20.50 40.4M
2021-11-23 20.59 21.66 20.30 20.94 48.5M
2021-11-22 19.01 20.93 19.01 20.93 79.8M
2021-11-19 17.30 19.09 17.17 19.03 46.7M
2021-11-18 18.21 18.87 17.23 17.42 36.9M
2021-11-17 18.23 18.43 17.00 18.15 28.6M
2021-11-16 17.90 18.78 17.90 18.09 28.1M
2021-11-15 17.60 18.58 17.10 18.28 46.5M
2021-11-12 15.34 17.09 15.34 17.09 35.6M
2021-11-11 15.38 15.90 15.35 15.54 18.2M
2021-11-10 15.00 15.63 14.73 15.55 17.6M
2021-11-09 15.27 16.08 14.98 15.24 23.8M
2021-11-08 15.34 15.84 14.85 14.99 23.0M
2021-11-05 15.97 15.97 15.18 15.37 26.5M
2021-11-04 15.80 16.40 15.63 16.03 23.0M
2021-11-03 15.74 16.37 15.30 15.68 29.7M
2021-11-02 17.42 17.45 15.70 16.10 38.5M
2021-11-01 16.39 17.88 16.39 17.41 39.1M
2021-10-29 16.79 17.10 15.68 16.74 39.8M
2021-10-28 18.70 18.96 16.79 16.79 87.0M
2021-10-27 16.49 18.65 16.02 18.65 78.5M
2021-10-26 16.70 17.87 16.65 16.95 51.5M
2021-10-25 16.45 18.28 16.05 16.70 57.6M
2021-10-22 16.66 17.19 15.68 16.76 47.6M
2021-10-21 16.68 16.80 15.80 16.40 47.2M
2021-10-20 17.12 17.46 16.25 17.20 73.4M
2021-10-19 15.42 16.70 14.78 16.70 57.7M
2021-10-18 14.61 15.93 14.23 15.18 78.4M
2021-10-15 14.92 15.48 14.30 14.48 64.9M
2021-10-14 13.60 14.68 13.58 14.07 46.8M
2021-10-13 14.08 14.26 13.20 13.49 44.4M
2021-10-12 15.00 15.55 14.27 14.50 59.3M
2021-10-11 15.44 16.60 15.10 15.85 60.4M
2021-10-08 15.32 16.09 13.96 15.50 59.5M
2021-09-30 14.31 15.81 13.71 15.31 68.2M
2021-09-29 15.56 15.77 14.83 14.83 48.1M
2021-09-28 14.41 16.48 14.13 16.48 77.7M
2021-09-27 17.00 17.50 14.98 14.98 62.2M
2021-09-24 15.99 16.64 15.84 16.64 56.1M
2021-09-23 14.50 15.13 14.03 15.13 84.6M
2021-09-22 13.22 13.75 12.32 13.75 136.1M
2021-09-17 12.00 12.50 12.00 12.50 114.8M
2021-09-16 11.36 11.36 11.36 11.36 9.2M
2021-09-15 10.33 10.33 10.33 10.33 22.3M
2021-09-14 9.39 9.39 9.39 9.39 3.8M
2021-09-13 8.54 8.54 8.54 8.54 2.0M
2021-09-10 7.76 7.76 7.76 7.76 3.1M
2021-09-09 7.05 7.05 7.05 7.05 2.3M
2021-09-08 6.41 6.41 6.41 6.41 2.7M
2021-09-07 5.83 5.83 5.83 5.83 2.6M
2021-09-06 5.30 5.30 5.30 5.30 3.9M
2021-09-03 4.80 4.89 4.79 4.82 5.6M
2021-09-02 4.81 4.84 4.77 4.81 5.0M
2021-09-01 4.65 4.83 4.64 4.82 7.7M
2021-08-31 4.57 4.69 4.54 4.68 4.7M
2021-08-30 4.65 4.68 4.54 4.55 5.3M
2021-08-27 4.71 4.74 4.64 4.65 4.3M
2021-08-26 4.68 4.81 4.66 4.77 5.7M
2021-08-25 4.67 4.70 4.63 4.69 2.4M
2021-08-24 4.72 4.75 4.66 4.68 2.6M
2021-08-23 4.76 4.81 4.69 4.70 4.2M
2021-08-20 4.70 4.78 4.68 4.76 6.6M
2021-08-19 4.70 4.77 4.66 4.70 6.1M
2021-08-18 4.63 4.75 4.60 4.74 5.8M
2021-08-17 4.71 4.75 4.60 4.62 5.7M
2021-08-16 4.65 4.74 4.62 4.70 3.0M
2021-08-13 4.64 4.72 4.61 4.67 4.5M
2021-08-12 4.67 4.71 4.63 4.64 3.4M
2021-08-11 4.60 4.84 4.59 4.68 7.5M
2021-08-10 4.61 4.64 4.54 4.60 3.2M
2021-08-09 4.45 4.70 4.44 4.63 9.4M
2021-08-06 4.43 4.49 4.36 4.49 4.7M
2021-08-05 4.35 4.53 4.35 4.44 6.1M
2021-08-04 4.43 4.43 4.36 4.37 4.4M
2021-08-03 4.38 4.46 4.35 4.45 6.9M
2021-08-02 4.37 4.45 4.26 4.39 6.4M
2021-07-30 4.36 4.41 4.32 4.37 5.2M
2021-07-29 4.43 4.46 4.35 4.37 5.5M
2021-07-28 4.45 4.51 4.40 4.43 5.4M
2021-07-27 4.56 4.58 4.43 4.45 6.1M
2021-07-26 4.78 4.78 4.56 4.57 7.7M
2021-07-23 4.83 4.83 4.79 4.79 2.4M
2021-07-22 4.81 4.86 4.78 4.83 3.8M
2021-07-21 4.82 4.86 4.78 4.82 3.5M
2021-07-20 4.85 4.87 4.83 4.85 2.2M
2021-07-19 4.90 4.91 4.81 4.84 3.3M
2021-07-16 4.92 4.94 4.89 4.89 2.7M
2021-07-15 4.91 4.95 4.88 4.91 3.6M
2021-07-14 5.01 5.03 4.94 4.94 3.7M
2021-07-13 5.03 5.07 4.99 5.01 5.3M
2021-07-12 5.29 5.31 5.23 5.29 6.0M
2021-07-09 5.26 5.31 5.23 5.27 3.4M
2021-07-08 5.25 5.29 5.24 5.27 3.3M
2021-07-07 5.30 5.31 5.22 5.25 2.9M
2021-07-06 5.18 5.31 5.16 5.26 4.6M
2021-07-05 5.24 5.25 5.16 5.17 3.4M
2021-07-02 5.28 5.37 5.21 5.22 5.1M
2021-07-01 5.23 5.34 5.22 5.29 4.3M
2021-06-30 5.24 5.26 5.21 5.23 2.5M
2021-06-29 5.30 5.30 5.20 5.23 4.0M
2021-06-28 5.34 5.34 5.28 5.29 2.5M
2021-06-25 5.30 5.35 5.28 5.35 4.6M
2021-06-24 5.30 5.33 5.28 5.31 2.6M
2021-06-23 5.32 5.33 5.28 5.30 3.0M
2021-06-22 5.26 5.32 5.25 5.31 3.8M
2021-06-21 5.24 5.28 5.21 5.25 3.0M
2021-06-18 5.27 5.29 5.23 5.25 3.5M
2021-06-17 5.30 5.32 5.26 5.26 3.3M
2021-06-16 5.32 5.34 5.28 5.31 3.0M
2021-06-15 5.36 5.38 5.29 5.31 3.8M
2021-06-11 5.40 5.42 5.35 5.36 4.3M
2021-06-10 5.40 5.42 5.36 5.40 3.9M
2021-06-09 5.41 5.43 5.38 5.39 3.7M
2021-06-08 5.47 5.49 5.39 5.41 4.5M
2021-06-07 5.57 5.57 5.45 5.47 3.8M
2021-06-04 5.58 5.60 5.51 5.54 3.3M
2021-06-03 5.54 5.63 5.52 5.59 5.1M
2021-06-02 5.51 5.59 5.49 5.54 3.6M
2021-06-01 5.53 5.56 5.48 5.50 3.6M
2021-05-31 5.60 5.62 5.53 5.55 3.8M
2021-05-28 5.58 5.63 5.55 5.58 3.4M
2021-05-27 5.61 5.64 5.56 5.60 3.4M
2021-05-26 5.55 5.66 5.53 5.60 5.0M
2021-05-25 5.54 5.57 5.48 5.56 3.6M
2021-05-24 5.48 5.54 5.46 5.52 2.4M
2021-05-21 5.48 5.52 5.46 5.48 2.1M
2021-05-20 5.51 5.54 5.46 5.48 2.4M
2021-05-19 5.60 5.60 5.51 5.52 2.7M
2021-05-18 5.56 5.62 5.50 5.56 4.4M
2021-05-17 5.56 5.59 5.51 5.55 3.9M
2021-05-14 5.45 5.58 5.43 5.58 5.4M
2021-05-13 5.44 5.50 5.43 5.45 5.8M
2021-05-12 5.47 5.47 5.41 5.45 3.0M
2021-05-11 5.34 5.49 5.31 5.49 4.6M
2021-05-10 5.44 5.46 5.31 5.34 4.4M
2021-05-07 5.46 5.48 5.43 5.44 2.5M
2021-05-06 5.42 5.47 5.40 5.44 3.5M
2021-04-30 5.58 5.60 5.40 5.43 8.8M
2021-04-29 5.60 5.66 5.59 5.65 2.8M
2021-04-28 5.60 5.62 5.55 5.61 2.5M
2021-04-27 5.62 5.64 5.56 5.58 2.4M
2021-04-26 5.62 5.65 5.60 5.62 1.9M
2021-04-23 5.72 5.73 5.60 5.64 4.2M
2021-04-22 5.74 5.78 5.72 5.73 2.8M
2021-04-21 5.77 5.78 5.70 5.75 2.2M
2021-04-20 5.77 5.82 5.75 5.77 2.7M
2021-04-19 5.77 5.81 5.76 5.78 4.1M
2021-04-16 5.61 5.78 5.57 5.77 5.7M
2021-04-15 5.62 5.63 5.57 5.61 2.1M
2021-04-14 5.64 5.64 5.60 5.62 2.8M
2021-04-13 5.73 5.74 5.60 5.63 5.2M
2021-04-12 5.70 5.75 5.67 5.75 3.5M
2021-04-09 5.71 5.73 5.67 5.71 2.7M
2021-04-08 5.77 5.78 5.71 5.73 3.6M
2021-04-07 5.73 5.80 5.72 5.78 3.3M
2021-04-06 5.77 5.79 5.73 5.74 2.5M
2021-04-02 5.73 5.79 5.73 5.78 2.4M
2021-04-01 5.78 5.78 5.75 5.77 1.7M
2021-03-31 5.72 5.77 5.71 5.75 3.9M
2021-03-30 5.77 5.78 5.70 5.72 2.9M
2021-03-29 5.83 5.85 5.73 5.79 4.0M
2021-03-26 5.81 5.88 5.80 5.83 3.8M
2021-03-25 5.84 5.92 5.81 5.82 3.8M
2021-03-24 5.86 5.90 5.80 5.85 3.0M
2021-03-23 5.96 5.96 5.85 5.88 3.4M
2021-03-22 5.94 5.98 5.92 5.96 3.0M
2021-03-19 5.95 5.98 5.87 5.92 4.2M
2021-03-18 5.97 6.03 5.93 5.95 4.4M
2021-03-17 6.01 6.02 5.92 5.96 3.8M
2021-03-16 5.88 6.03 5.87 6.01 5.9M
2021-03-15 5.84 5.92 5.83 5.89 4.5M
2021-03-12 5.75 5.89 5.70 5.84 4.6M
2021-03-11 5.66 5.77 5.66 5.75 3.0M
2021-03-10 5.82 5.85 5.66 5.67 4.4M
2021-03-09 5.84 5.90 5.69 5.82 5.8M
2021-03-08 5.81 5.88 5.78 5.81 5.7M
2021-03-05 5.75 5.81 5.72 5.80 5.6M
2021-03-04 5.76 5.82 5.72 5.77 5.3M
2021-03-03 5.75 5.80 5.73 5.79 5.9M
2021-03-02 5.81 5.86 5.73 5.75 6.1M
2021-03-01 5.81 5.85 5.76 5.81 7.6M
2021-02-26 5.90 5.96 5.81 5.82 10.6M
2021-02-25 5.77 6.20 5.75 6.03 21.6M
2021-02-24 5.71 5.77 5.68 5.72 5.8M
2021-02-23 5.76 5.83 5.68 5.69 5.6M
2021-02-22 5.71 5.92 5.70 5.79 8.9M
2021-02-19 5.52 5.73 5.52 5.71 6.6M
2021-02-18 5.48 5.56 5.47 5.53 4.8M
2021-02-10 5.43 5.48 5.40 5.44 3.3M
2021-02-09 5.38 5.45 5.33 5.44 3.9M
2021-02-08 5.39 5.49 5.37 5.38 4.3M
2021-02-05 5.26 5.46 5.26 5.38 6.0M
2021-02-04 5.28 5.34 5.21 5.29 4.5M
2021-02-03 5.44 5.44 5.26 5.30 6.4M
2021-02-02 5.50 5.58 5.44 5.45 5.3M
2021-02-01 5.53 5.56 5.46 5.50 4.6M
2021-01-29 5.64 5.66 5.51 5.54 5.1M
2021-01-28 5.70 5.70 5.61 5.63 4.6M
2021-01-27 5.71 5.77 5.68 5.70 4.1M
2021-01-26 5.68 5.79 5.68 5.70 3.4M
2021-01-25 5.80 5.81 5.70 5.71 5.2M
2021-01-22 5.95 5.96 5.82 5.82 4.7M
2021-01-21 5.96 6.00 5.92 5.96 4.7M
2021-01-20 6.08 6.09 5.95 5.98 5.7M
2021-01-19 5.96 6.22 5.89 6.10 12.3M
2021-01-18 5.96 6.03 5.93 5.98 6.0M
2021-01-15 5.95 6.01 5.90 5.97 5.8M
2021-01-14 5.84 6.10 5.78 5.96 6.9M
2021-01-13 5.85 5.91 5.72 5.84 5.9M
2021-01-12 5.84 5.90 5.79 5.86 4.9M
2021-01-11 5.92 5.94 5.78 5.83 5.7M
2021-01-08 5.82 5.94 5.70 5.92 6.7M
2021-01-07 5.97 6.02 5.79 5.81 8.5M
2021-01-06 5.99 6.03 5.92 5.97 6.8M
2021-01-05 6.10 6.10 5.92 6.02 11.0M
2021-01-04 6.26 6.29 6.11 6.12 13.2M