Zhejiang Hailide New Material Co Ltd (002206)

002206
🏛️ 中国 →
6.11
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 8.64 9.07 8.58 8.88 19.7M
2021-12-30 8.87 8.88 8.50 8.67 20.2M
2021-12-29 8.48 9.10 8.42 8.85 28.3M
2021-12-28 8.36 8.62 8.29 8.56 23.9M
2021-12-27 8.42 8.49 8.08 8.30 22.1M
2021-12-24 8.79 8.82 8.42 8.44 19.6M
2021-12-23 8.79 8.93 8.71 8.77 15.6M
2021-12-22 8.95 8.95 8.50 8.79 29.9M
2021-12-21 9.36 9.36 8.72 8.91 33.5M
2021-12-20 9.10 9.54 8.94 9.37 30.8M
2021-12-17 8.83 9.45 8.75 9.17 39.0M
2021-12-16 8.81 8.98 8.75 8.87 16.5M
2021-12-15 8.88 9.08 8.70 8.81 20.5M
2021-12-14 9.06 9.20 8.86 8.90 26.4M
2021-12-13 8.64 9.23 8.58 9.17 46.4M
2021-12-10 8.66 8.73 8.43 8.60 29.4M
2021-12-09 8.84 8.85 8.51 8.63 40.0M
2021-12-08 9.17 9.18 8.81 8.86 40.1M
2021-12-07 9.58 9.64 8.87 8.94 60.3M
2021-12-06 9.71 9.95 9.18 9.30 100.5M
2021-12-03 10.97 10.99 9.87 9.87 44.3M
2021-12-02 11.29 11.80 10.49 10.97 103.8M
2021-12-01 11.36 11.65 10.82 11.16 133.7M
2021-11-30 9.70 10.59 9.70 10.59 54.3M
2021-11-29 9.58 9.82 9.42 9.63 32.3M
2021-11-26 9.21 9.88 9.18 9.61 34.2M
2021-11-25 8.70 9.48 8.58 9.32 42.7M
2021-11-24 8.87 9.04 8.53 8.70 35.5M
2021-11-23 9.28 9.38 8.65 8.73 52.9M
2021-11-22 8.39 9.23 8.30 9.23 42.3M
2021-11-19 8.30 8.44 7.90 8.39 40.8M
2021-11-18 7.94 8.71 7.83 8.25 74.8M
2021-11-17 7.21 7.93 7.11 7.93 42.8M
2021-11-16 7.49 7.62 7.17 7.21 20.6M
2021-11-15 7.34 7.53 7.30 7.46 14.5M
2021-11-12 7.35 7.42 7.24 7.35 16.8M
2021-11-11 6.83 7.34 6.83 7.33 29.4M
2021-11-10 6.76 6.97 6.57 6.92 23.6M
2021-11-09 6.72 6.76 6.56 6.72 17.9M
2021-11-08 6.61 6.78 6.43 6.73 20.8M
2021-11-05 7.16 7.16 6.64 6.68 40.7M
2021-11-04 7.37 7.43 7.09 7.17 32.1M
2021-11-03 7.26 7.57 7.13 7.38 31.5M
2021-11-02 7.90 7.96 7.16 7.19 52.5M
2021-11-01 7.80 8.07 7.79 7.94 38.4M
2021-10-29 8.07 8.12 7.66 7.74 39.0M
2021-10-28 8.10 8.32 7.68 7.97 51.7M
2021-10-27 7.88 8.43 7.61 8.11 68.3M
2021-10-26 7.34 8.13 7.33 7.83 72.6M
2021-10-25 7.49 7.58 7.25 7.39 38.5M
2021-10-22 8.12 8.20 7.42 7.43 78.4M
2021-10-21 7.64 8.48 7.55 8.20 67.1M
2021-10-20 7.72 7.80 7.32 7.71 40.8M
2021-10-19 7.51 7.90 7.38 7.77 37.1M
2021-10-18 7.40 7.51 7.25 7.45 21.5M
2021-10-15 7.41 7.54 7.23 7.34 20.8M
2021-10-14 7.30 7.58 7.18 7.42 22.0M
2021-10-13 7.33 7.33 7.10 7.29 19.9M
2021-10-12 7.71 7.71 7.19 7.33 26.3M
2021-10-11 7.65 7.81 7.49 7.62 21.1M
2021-10-08 7.97 8.04 7.48 7.56 19.9M
2021-09-30 7.82 7.90 7.65 7.72 20.8M
2021-09-29 8.24 8.28 7.64 7.69 24.4M
2021-09-28 8.29 8.45 8.05 8.24 22.7M
2021-09-27 8.83 8.89 8.20 8.27 30.3M
2021-09-24 9.12 9.15 8.72 8.76 26.5M
2021-09-23 9.40 9.44 9.00 9.09 27.7M
2021-09-22 9.42 9.50 9.17 9.36 27.5M
2021-09-17 9.63 9.69 9.22 9.48 33.6M
2021-09-16 10.08 10.08 9.52 9.61 25.7M
2021-09-15 9.84 10.12 9.70 9.86 30.4M
2021-09-14 10.55 10.57 9.86 9.88 52.1M
2021-09-13 10.85 10.85 10.28 10.60 38.0M
2021-09-10 11.07 11.18 10.45 10.69 49.2M
2021-09-09 11.01 11.20 10.51 10.92 43.6M
2021-09-08 10.95 11.50 10.75 11.01 40.8M
2021-09-07 10.71 10.92 10.50 10.73 38.6M
2021-09-06 10.70 11.15 9.92 10.64 73.9M
2021-09-03 10.20 10.97 10.14 10.45 106.0M
2021-09-02 9.56 10.24 9.02 9.97 104.4M
2021-09-01 9.09 9.57 8.90 9.57 61.5M
2021-08-31 7.78 8.70 7.78 8.70 58.7M
2021-08-30 7.35 7.96 7.32 7.91 45.7M
2021-08-27 7.12 7.45 7.04 7.38 27.1M
2021-08-26 7.11 7.20 7.02 7.15 15.7M
2021-08-25 7.29 7.30 7.00 7.12 21.0M
2021-08-24 7.09 7.41 7.02 7.40 24.0M
2021-08-23 7.01 7.09 6.86 7.08 18.4M
2021-08-20 7.01 7.12 6.84 6.97 11.8M
2021-08-19 7.06 7.08 6.78 7.00 16.9M
2021-08-18 7.10 7.16 6.91 7.04 18.8M
2021-08-17 7.40 7.51 7.05 7.10 22.2M
2021-08-16 7.64 7.75 7.37 7.40 22.1M
2021-08-13 7.76 7.85 7.55 7.69 21.8M
2021-08-12 7.32 7.75 7.21 7.69 34.6M
2021-08-11 7.30 7.47 7.10 7.26 24.3M
2021-08-10 7.30 7.65 7.00 7.18 51.3M
2021-08-09 7.34 7.42 7.11 7.19 20.9M
2021-08-06 7.58 7.58 7.30 7.35 22.6M
2021-08-05 7.31 7.47 7.11 7.38 34.0M
2021-08-04 7.12 7.57 7.10 7.28 41.6M
2021-08-03 6.87 7.15 6.86 7.12 58.9M
2021-08-02 6.40 6.72 6.38 6.72 21.2M
2021-07-30 6.38 6.48 6.07 6.11 38.9M
2021-07-29 6.32 6.50 6.32 6.40 13.4M
2021-07-28 6.30 6.48 6.14 6.31 23.0M
2021-07-27 6.88 6.99 6.32 6.35 26.2M
2021-07-26 6.67 6.98 6.65 6.92 31.7M
2021-07-23 6.87 6.91 6.65 6.67 19.2M
2021-07-22 6.79 6.93 6.71 6.87 20.8M
2021-07-21 6.83 6.87 6.63 6.79 20.5M
2021-07-20 6.93 6.93 6.72 6.82 22.3M
2021-07-19 7.17 7.23 6.99 7.01 23.4M
2021-07-16 6.86 7.29 6.75 7.15 37.3M
2021-07-15 6.86 7.03 6.71 6.90 27.6M
2021-07-14 6.88 7.03 6.79 6.84 29.0M
2021-07-13 6.60 6.95 6.55 6.89 43.8M
2021-07-12 6.50 7.05 6.46 6.74 71.8M
2021-07-09 6.14 6.41 6.05 6.41 25.6M
2021-07-08 6.14 6.29 6.03 6.15 20.9M
2021-07-07 6.10 6.26 6.02 6.13 19.9M
2021-07-06 6.03 6.16 5.96 6.12 17.0M
2021-07-05 6.04 6.14 5.92 6.03 16.2M
2021-07-02 5.99 6.12 5.96 6.03 16.9M
2021-07-01 6.21 6.28 6.00 6.00 25.4M
2021-06-30 6.35 6.37 6.11 6.21 27.7M
2021-06-29 6.39 6.56 6.15 6.28 52.5M
2021-06-28 5.66 6.28 5.62 6.28 51.1M
2021-06-25 5.62 5.81 5.57 5.71 23.4M
2021-06-24 6.01 6.07 5.52 5.64 46.9M
2021-06-23 6.27 6.32 5.99 6.04 48.6M
2021-06-22 5.81 6.41 5.75 6.27 54.7M
2021-06-21 5.96 6.01 5.80 5.83 13.7M
2021-06-18 6.00 6.04 5.88 6.00 14.5M
2021-06-17 5.76 6.01 5.75 5.98 20.6M
2021-06-16 5.95 5.99 5.61 5.77 21.4M
2021-06-15 5.92 6.11 5.83 6.02 25.9M
2021-06-11 5.87 5.99 5.75 5.94 17.8M
2021-06-10 5.91 5.91 5.80 5.83 10.5M
2021-06-09 5.69 5.98 5.65 5.90 19.9M
2021-06-08 5.76 5.81 5.63 5.73 9.6M
2021-06-07 5.67 5.84 5.67 5.74 10.2M
2021-06-04 5.72 5.75 5.62 5.67 10.1M
2021-06-03 5.82 5.87 5.73 5.74 10.9M
2021-06-02 5.90 6.05 5.80 5.81 15.7M
2021-06-01 5.85 6.02 5.76 5.92 21.8M
2021-05-31 5.99 6.00 5.78 5.85 15.3M
2021-05-28 5.83 5.96 5.70 5.88 20.2M
2021-05-27 5.76 5.85 5.73 5.84 21.9M
2021-05-26 5.83 5.93 5.68 5.83 41.3M
2021-05-25 5.31 5.83 5.31 5.83 43.8M
2021-05-24 5.17 5.30 5.13 5.30 11.1M
2021-05-21 5.29 5.32 5.14 5.16 9.6M
2021-05-20 5.31 5.34 5.18 5.28 11.1M
2021-05-19 5.45 5.48 5.31 5.33 9.7M
2021-05-18 5.38 5.46 5.30 5.45 10.4M
2021-05-17 5.46 5.53 5.30 5.37 17.5M
2021-05-14 5.56 5.65 5.47 5.50 7.2M
2021-05-13 5.64 5.72 5.52 5.58 8.6M
2021-05-12 5.44 5.61 5.37 5.60 8.8M
2021-05-11 5.63 5.63 5.26 5.44 19.5M
2021-05-10 5.93 5.99 5.58 5.61 18.4M
2021-05-07 5.98 6.16 5.93 5.93 11.9M
2021-05-06 5.86 6.14 5.84 6.08 19.5M
2021-04-30 5.87 6.05 5.80 5.88 12.2M
2021-04-29 6.31 6.45 5.92 6.07 19.7M
2021-04-28 6.11 6.23 6.04 6.08 11.2M
2021-04-27 6.31 6.31 6.10 6.12 12.7M
2021-04-26 6.17 6.44 6.12 6.38 19.9M
2021-04-23 6.09 6.19 6.00 6.15 9.6M
2021-04-22 5.98 6.22 5.96 6.09 14.7M
2021-04-21 5.83 6.06 5.75 5.99 11.5M
2021-04-20 5.87 5.95 5.82 5.85 7.0M
2021-04-19 5.86 6.04 5.73 5.88 9.2M
2021-04-16 5.80 5.86 5.77 5.84 8.4M
2021-04-15 5.68 5.83 5.62 5.82 8.5M
2021-04-14 5.47 5.83 5.42 5.74 16.5M
2021-04-13 5.78 5.79 5.44 5.48 14.2M
2021-04-12 5.90 5.95 5.66 5.72 11.5M
2021-04-09 5.78 6.04 5.76 5.88 11.7M
2021-04-08 5.77 5.97 5.75 5.82 10.7M
2021-04-07 5.95 6.00 5.83 5.88 12.6M
2021-04-06 5.98 6.08 5.81 5.89 12.1M
2021-04-02 5.99 6.08 5.84 5.98 12.4M
2021-04-01 5.92 6.11 5.87 6.03 24.4M
2021-03-31 5.74 5.98 5.49 5.91 28.5M
2021-03-30 5.59 5.67 5.41 5.50 11.3M
2021-03-29 5.47 5.68 5.42 5.63 10.8M
2021-03-26 5.45 5.55 5.43 5.47 6.1M
2021-03-25 5.46 5.60 5.43 5.45 6.6M
2021-03-24 5.51 5.61 5.41 5.46 7.7M
2021-03-23 5.70 5.70 5.50 5.55 9.1M
2021-03-22 5.67 5.73 5.45 5.71 13.7M
2021-03-19 5.76 5.77 5.61 5.71 12.2M
2021-03-18 5.75 5.96 5.75 5.81 11.3M
2021-03-17 5.82 5.85 5.65 5.80 11.9M
2021-03-16 6.02 6.05 5.74 5.88 15.2M
2021-03-15 5.97 6.37 5.92 6.02 22.0M
2021-03-12 6.02 6.12 5.90 6.10 22.9M
2021-03-11 5.64 6.25 5.64 6.12 39.0M
2021-03-10 5.48 5.80 5.37 5.75 42.7M
2021-03-09 5.47 5.87 5.22 5.55 32.4M
2021-03-08 5.51 5.77 5.45 5.51 20.4M
2021-03-05 5.36 5.56 5.30 5.47 14.2M
2021-03-04 5.45 5.68 5.38 5.44 20.0M
2021-03-03 5.46 5.62 5.38 5.53 25.4M
2021-03-02 5.84 5.84 5.41 5.52 49.7M
2021-03-01 5.20 5.67 5.16 5.67 36.9M
2021-02-26 4.99 5.36 4.97 5.15 32.4M
2021-02-25 5.23 5.28 5.00 5.07 23.9M
2021-02-24 5.34 5.40 5.10 5.21 47.9M
2021-02-23 5.34 5.48 5.26 5.40 41.1M
2021-02-22 5.65 5.85 5.42 5.47 72.1M
2021-02-19 5.05 5.42 4.96 5.42 73.6M
2021-02-18 4.69 4.93 4.64 4.93 49.2M
2021-02-10 4.36 4.56 4.30 4.48 12.6M
2021-02-09 4.37 4.40 4.27 4.35 14.3M
2021-02-08 4.25 4.51 4.19 4.35 22.9M
2021-02-05 4.47 4.56 4.01 4.36 39.2M
2021-02-04 4.35 4.45 4.28 4.45 19.5M
2021-02-03 4.39 4.44 4.27 4.36 10.7M
2021-02-02 4.45 4.57 4.36 4.43 16.9M
2021-02-01 4.20 4.48 4.18 4.43 16.7M
2021-01-29 4.24 4.31 4.14 4.24 12.1M
2021-01-28 4.31 4.42 4.21 4.24 12.1M
2021-01-27 4.35 4.50 4.35 4.36 10.1M
2021-01-26 4.46 4.46 4.32 4.40 11.2M
2021-01-25 4.40 4.47 4.26 4.47 15.8M
2021-01-22 4.44 4.47 4.35 4.40 10.8M
2021-01-21 4.35 4.47 4.31 4.44 16.5M
2021-01-20 4.30 4.38 4.25 4.35 10.2M
2021-01-19 4.19 4.39 4.15 4.30 21.2M
2021-01-18 4.05 4.21 4.00 4.19 12.5M
2021-01-15 3.92 4.20 3.92 4.05 11.9M
2021-01-14 3.94 4.03 3.92 3.93 6.9M
2021-01-13 3.99 4.10 3.94 3.96 10.7M
2021-01-12 3.78 4.02 3.77 4.02 15.0M
2021-01-11 3.88 3.91 3.77 3.79 12.4M
2021-01-08 3.98 3.98 3.89 3.92 8.0M
2021-01-07 3.95 3.99 3.90 3.97 9.0M
2021-01-06 4.04 4.07 3.92 3.98 9.2M
2021-01-05 3.98 4.02 3.92 4.02 7.5M
2021-01-04 3.90 4.01 3.90 3.99 10.5M