Hainan Haide Industry Co Ltd (000567)

000567
🏛️ 中国 →
6.44
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
09:30 6.36 6.45 6.31 6.45 1,077.0K
09:35 6.46 6.50 6.45 6.47 3,055.4K
09:40 6.48 6.48 6.45 6.45 534.6K
09:45 6.45 6.47 6.44 6.44 562.2K
09:50 6.43 6.45 6.42 6.43 638.6K
09:55 6.43 6.47 6.43 6.47 578.9K
10:00 6.46 6.47 6.45 6.45 352.5K
10:05 6.46 6.46 6.43 6.45 290.7K
10:10 6.44 6.45 6.42 6.43 302.0K
10:15 6.43 6.43 6.42 6.43 160.7K
10:20 6.43 6.44 6.42 6.44 215.7K
10:25 6.44 6.50 6.44 6.47 1,154.6K
10:30 6.47 6.48 6.46 6.47 146.9K
10:35 6.47 6.47 6.44 6.44 279.3K
10:40 6.45 6.45 6.44 6.45 97.4K
10:45 6.45 6.49 6.44 6.47 511.6K
10:50 6.47 6.49 6.46 6.49 369.8K
10:55 6.50 6.50 6.48 6.49 343.1K
11:00 6.48 6.52 6.48 6.52 621.9K
11:05 6.52 6.54 6.51 6.53 691.3K
11:10 6.53 6.53 6.51 6.53 201.3K
11:15 6.52 6.53 6.52 6.52 290.9K
11:20 6.52 6.53 6.50 6.50 224.9K
11:25 6.50 6.50 6.47 6.48 262.8K
13:00 6.47 6.49 6.46 6.47 309.6K
13:05 6.47 6.48 6.47 6.48 141.3K
13:10 6.48 6.48 6.47 6.48 66.6K
13:15 6.48 6.48 6.46 6.46 99.8K
13:20 6.46 6.49 6.46 6.49 151.9K
13:25 6.49 6.49 6.47 6.47 175.4K
13:30 6.48 6.48 6.46 6.46 153.0K
13:35 6.46 6.47 6.45 6.47 230.6K
13:40 6.46 6.47 6.45 6.46 121.7K
13:45 6.46 6.48 6.46 6.48 121.6K
13:50 6.48 6.48 6.45 6.47 163.2K
13:55 6.46 6.46 6.45 6.45 272.4K
14:00 6.45 6.45 6.44 6.44 101.8K
14:05 6.45 6.46 6.44 6.46 193.7K
14:10 6.45 6.45 6.44 6.44 108.6K
14:15 6.44 6.45 6.44 6.45 118.2K
14:20 6.44 6.45 6.44 6.45 47.1K
14:25 6.45 6.45 6.43 6.45 264.9K
14:30 6.44 6.45 6.42 6.43 370.3K
14:35 6.43 6.44 6.42 6.42 343.1K
14:40 6.42 6.46 6.42 6.46 486.8K
14:45 6.46 6.46 6.44 6.44 211.1K
14:50 6.45 6.45 6.43 6.43 502.3K
14:55 6.44 6.44 6.43 6.44 128.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.34 6.54 6.31 6.44 18.2M
2025-09-25 6.39 6.47 6.33 6.33 9.8M
2025-09-24 6.28 6.38 6.23 6.38 9.5M
2025-09-23 6.47 6.50 6.20 6.29 18.3M
2025-09-22 6.48 6.53 6.40 6.51 11.4M
2025-09-19 6.54 6.59 6.42 6.48 14.5M
2025-09-18 6.70 6.76 6.52 6.59 26.0M
2025-09-17 6.70 6.75 6.61 6.71 19.1M
2025-09-16 6.58 6.74 6.54 6.72 22.9M
2025-09-15 6.55 6.67 6.51 6.57 15.7M
2025-09-12 6.46 6.66 6.42 6.57 23.8M
2025-09-11 6.32 6.48 6.28 6.47 15.5M
2025-09-10 6.32 6.38 6.29 6.32 7.8M
2025-09-09 6.35 6.35 6.27 6.31 9.3M
2025-09-08 6.40 6.48 6.34 6.37 14.9M
2025-09-05 6.26 6.42 6.16 6.40 15.4M
2025-09-04 6.19 6.34 6.16 6.25 18.5M
2025-09-03 6.30 6.33 6.12 6.15 12.9M
2025-09-02 6.45 6.46 6.25 6.29 19.1M
2025-09-01 6.45 6.51 6.43 6.46 14.3M
2025-08-29 6.55 6.62 6.46 6.46 17.2M
2025-08-28 6.55 6.62 6.40 6.57 25.3M
2025-08-27 6.79 6.81 6.55 6.55 27.7M
2025-08-26 6.77 6.91 6.69 6.82 32.5M
2025-08-25 6.81 6.91 6.77 6.83 30.4M
2025-08-22 6.84 6.84 6.74 6.81 24.9M
2025-08-21 6.88 6.95 6.75 6.79 29.2M
2025-08-20 6.85 6.87 6.75 6.87 25.8M
2025-08-19 6.85 6.95 6.78 6.89 37.8M
2025-08-18 6.67 6.93 6.64 6.85 42.8M
2025-08-15 6.53 6.68 6.50 6.65 20.4M
2025-08-14 6.66 6.71 6.55 6.57 24.5M
2025-08-13 6.71 6.77 6.66 6.70 28.8M
2025-08-12 6.56 6.74 6.55 6.72 35.1M
2025-08-11 6.52 6.55 6.48 6.55 16.1M
2025-08-08 6.46 6.53 6.43 6.52 14.8M
2025-08-07 6.55 6.56 6.44 6.48 17.5M
2025-08-06 6.53 6.55 6.49 6.53 16.9M
2025-08-05 6.54 6.58 6.48 6.52 16.7M
2025-08-04 6.51 6.53 6.43 6.50 18.3M
2025-08-01 6.54 6.58 6.50 6.54 18.0M
2025-07-31 6.72 6.72 6.51 6.53 33.6M
2025-07-30 6.78 6.92 6.68 6.73 38.2M
2025-07-29 6.84 6.95 6.77 6.84 39.0M
2025-07-28 6.94 6.99 6.81 6.84 57.4M
2025-07-25 7.60 7.80 7.00 7.02 124.8M
2025-07-24 6.68 7.32 6.65 7.32 78.0M
2025-07-23 6.81 7.04 6.52 6.65 85.6M
2025-07-22 7.16 7.27 6.70 7.01 112.2M
2025-07-21 6.47 6.85 6.43 6.61 77.4M
2025-07-18 6.43 6.57 6.42 6.47 50.9M
2025-07-17 6.24 6.55 6.24 6.48 68.7M
2025-07-16 6.02 6.66 6.01 6.40 90.9M
2025-07-15 6.20 6.23 6.00 6.05 28.7M
2025-07-14 6.42 6.55 6.20 6.24 33.3M
2025-07-11 6.30 6.54 6.24 6.45 44.1M
2025-07-10 6.28 6.46 6.26 6.34 41.1M
2025-07-09 6.23 6.41 6.21 6.30 50.8M
2025-07-08 6.00 6.28 5.96 6.26 43.5M
2025-07-07 5.99 6.11 5.96 6.01 24.4M
2025-07-04 5.86 6.14 5.84 5.99 29.6M
2025-07-03 5.87 6.01 5.85 5.89 16.3M
2025-07-02 5.88 5.88 5.78 5.86 14.4M
2025-07-01 5.93 5.97 5.79 5.85 14.8M
2025-06-30 5.96 5.96 5.86 5.92 16.4M
2025-06-27 5.92 6.09 5.92 5.95 21.0M
2025-06-26 6.00 6.05 5.92 5.96 25.0M
2025-06-25 5.78 6.01 5.76 5.99 36.1M
2025-06-24 5.60 5.80 5.60 5.74 10.9M
2025-06-23 5.56 5.64 5.53 5.62 6.1M
2025-06-20 5.59 5.69 5.55 5.58 11.2M
2025-06-19 5.80 5.81 5.58 5.59 11.2M
2025-06-18 5.82 5.85 5.72 5.78 9.4M
2025-06-17 5.77 5.84 5.73 5.82 9.8M
2025-06-16 5.71 5.79 5.61 5.78 13.9M
2025-06-13 5.83 5.84 5.71 5.72 12.0M
2025-06-12 5.81 5.91 5.76 5.85 12.5M
2025-06-11 5.75 5.87 5.71 5.81 13.2M
2025-06-10 5.78 5.93 5.68 5.76 16.8M
2025-06-09 5.73 5.81 5.68 5.78 14.4M
2025-06-06 5.66 5.83 5.64 5.71 18.9M
2025-06-05 5.69 5.73 5.61 5.66 9.0M
2025-06-04 5.55 5.68 5.52 5.68 12.9M
2025-06-03 5.44 5.56 5.43 5.54 9.7M
2025-05-30 5.53 5.53 5.45 5.47 5.5M
2025-05-29 5.41 5.52 5.37 5.52 8.5M
2025-05-28 5.45 5.46 5.36 5.37 5.8M
2025-05-27 5.46 5.50 5.37 5.43 6.1M
2025-05-26 5.46 5.48 5.43 5.46 5.1M
2025-05-23 5.58 5.61 5.45 5.46 8.6M
2025-05-22 5.66 5.68 5.58 5.59 8.4M
2025-05-21 5.71 5.72 5.63 5.67 5.9M
2025-05-20 5.71 5.74 5.65 5.70 7.1M
2025-05-19 5.64 5.70 5.61 5.68 7.9M
2025-05-16 5.66 5.69 5.60 5.61 7.6M
2025-05-15 5.76 5.77 5.67 5.68 9.2M
2025-05-14 5.67 5.88 5.61 5.80 16.6M
2025-05-13 5.73 5.73 5.63 5.67 8.2M
2025-05-12 5.62 5.68 5.60 5.68 9.1M
2025-05-09 5.68 5.71 5.57 5.59 8.7M
2025-05-08 5.61 5.75 5.61 5.71 11.6M
2025-05-07 5.83 5.89 5.63 5.65 16.0M
2025-05-06 5.48 5.83 5.48 5.72 22.7M
2025-04-30 5.43 5.52 5.41 5.43 8.4M
2025-04-29 5.50 5.61 5.41 5.44 13.6M
2025-04-28 5.75 5.75 5.60 5.60 8.0M
2025-04-25 5.72 5.77 5.69 5.73 9.4M
2025-04-24 5.81 5.83 5.71 5.72 10.9M
2025-04-23 5.90 5.95 5.80 5.84 15.8M
2025-04-22 5.80 5.98 5.80 5.91 21.2M
2025-04-21 5.76 5.88 5.71 5.80 16.7M
2025-04-18 5.80 5.84 5.70 5.80 14.0M
2025-04-17 5.76 5.85 5.71 5.74 14.6M
2025-04-16 5.85 5.90 5.60 5.77 22.9M
2025-04-15 6.03 6.07 5.85 5.91 44.5M
2025-04-14 5.54 6.03 5.51 6.03 27.6M
2025-04-11 5.41 5.53 5.40 5.48 10.1M
2025-04-10 5.41 5.57 5.37 5.49 16.3M
2025-04-09 5.15 5.44 4.96 5.40 19.2M
2025-04-08 5.24 5.30 5.09 5.22 20.5M
2025-04-07 5.54 5.60 5.27 5.27 15.4M
2025-04-03 5.82 5.91 5.79 5.86 7.8M
2025-04-02 5.83 5.89 5.82 5.87 6.2M
2025-04-01 5.82 5.88 5.76 5.84 8.3M
2025-03-31 5.98 6.02 5.77 5.79 13.6M
2025-03-28 6.03 6.05 5.98 6.00 12.0M
2025-03-27 5.98 6.04 5.93 6.01 9.0M
2025-03-26 6.04 6.04 5.97 5.99 6.5M
2025-03-25 5.98 6.04 5.92 6.00 8.7M
2025-03-24 6.11 6.11 5.87 5.96 17.4M
2025-03-21 6.11 6.14 6.05 6.07 16.3M
2025-03-20 6.16 6.18 6.10 6.12 12.0M
2025-03-19 6.20 6.22 6.13 6.17 8.7M
2025-03-18 6.26 6.27 6.15 6.18 12.0M
2025-03-17 6.27 6.30 6.20 6.22 14.8M
2025-03-14 6.08 6.32 6.08 6.23 28.4M
2025-03-13 6.15 6.20 6.06 6.10 12.8M
2025-03-12 6.19 6.25 6.14 6.17 13.1M
2025-03-11 6.17 6.18 6.11 6.17 12.3M
2025-03-10 6.21 6.26 6.13 6.24 14.7M
2025-03-07 6.39 6.42 6.16 6.21 28.9M
2025-03-06 6.28 6.44 6.25 6.44 23.9M
2025-03-05 6.31 6.34 6.13 6.25 20.9M
2025-03-04 6.31 6.36 6.23 6.31 19.7M
2025-03-03 6.40 6.52 6.30 6.35 19.8M
2025-02-28 6.55 6.70 6.38 6.41 30.4M
2025-02-27 6.40 6.78 6.34 6.59 43.7M
2025-02-26 6.30 6.38 6.26 6.38 17.4M
2025-02-25 6.36 6.44 6.28 6.30 16.8M
2025-02-24 6.35 6.51 6.26 6.41 20.9M
2025-02-21 6.30 6.38 6.17 6.35 20.6M
2025-02-20 6.32 6.36 6.21 6.28 15.2M
2025-02-19 6.32 6.41 6.26 6.35 17.2M
2025-02-18 6.55 6.58 6.27 6.30 22.7M
2025-02-17 6.78 6.83 6.54 6.58 32.7M
2025-02-14 6.55 6.60 6.45 6.51 16.8M
2025-02-13 6.64 6.74 6.48 6.57 27.8M
2025-02-12 6.43 6.64 6.39 6.62 25.9M
2025-02-11 6.54 6.61 6.35 6.44 25.2M
2025-02-10 6.50 6.62 6.40 6.58 43.8M
2025-02-07 6.07 6.66 6.06 6.48 58.0M
2025-02-06 5.98 6.10 5.91 6.05 16.8M
2025-02-05 6.05 6.10 5.96 6.00 14.3M
2025-01-27 6.22 6.29 5.98 5.99 17.2M
2025-01-24 6.16 6.25 6.11 6.16 10.7M
2025-01-23 6.25 6.47 6.15 6.15 15.7M
2025-01-22 6.28 6.33 6.12 6.16 12.3M
2025-01-21 6.46 6.46 6.27 6.32 10.8M
2025-01-20 6.42 6.49 6.32 6.42 11.3M
2025-01-17 6.31 6.44 6.25 6.37 11.0M
2025-01-16 6.24 6.47 6.23 6.34 14.7M
2025-01-15 6.24 6.27 6.15 6.23 11.9M
2025-01-14 6.02 6.26 6.00 6.24 15.2M
2025-01-13 5.89 6.09 5.85 6.01 12.3M
2025-01-10 6.33 6.36 6.03 6.03 12.7M
2025-01-09 6.24 6.29 6.14 6.21 10.2M
2025-01-08 6.33 6.35 6.03 6.24 14.6M
2025-01-07 6.31 6.35 6.23 6.35 10.3M
2025-01-06 6.26 6.36 6.18 6.32 12.6M
2025-01-03 6.60 6.65 6.27 6.29 17.1M
2025-01-02 6.80 6.85 6.50 6.59 15.1M