Sichuan Haite High-tech Co Ltd (002023)

002023
🏛️ 中国 →
12.49
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 13.52 13.65 13.45 13.61 12.1M
2021-12-30 13.48 13.69 13.37 13.48 15.1M
2021-12-29 13.36 13.56 13.26 13.46 11.1M
2021-12-28 13.21 13.41 13.18 13.39 8.8M
2021-12-27 13.13 13.31 13.05 13.22 7.0M
2021-12-24 13.59 13.59 13.10 13.13 12.2M
2021-12-23 13.65 13.65 13.42 13.51 11.2M
2021-12-22 13.45 13.71 13.35 13.64 14.5M
2021-12-21 13.26 13.45 13.23 13.39 8.3M
2021-12-20 13.55 13.61 13.25 13.30 13.8M
2021-12-17 13.74 13.84 13.58 13.63 16.3M
2021-12-16 13.79 14.18 13.77 13.88 22.0M
2021-12-15 13.91 14.04 13.63 13.66 23.9M
2021-12-14 13.86 14.23 13.77 14.05 34.7M
2021-12-13 13.88 13.97 13.70 13.95 21.4M
2021-12-10 13.89 14.09 13.69 13.94 28.2M
2021-12-09 14.29 14.29 13.77 13.86 48.0M
2021-12-08 13.02 14.22 12.95 14.22 51.8M
2021-12-07 13.50 13.51 12.86 12.93 19.6M
2021-12-06 13.71 13.77 13.30 13.30 23.1M
2021-12-03 13.52 13.89 13.51 13.80 26.7M
2021-12-02 13.59 13.67 13.35 13.51 22.7M
2021-12-01 13.34 13.86 13.34 13.79 40.3M
2021-11-30 12.87 13.38 12.85 13.25 23.0M
2021-11-29 12.68 13.00 12.59 12.87 11.9M
2021-11-26 12.94 12.99 12.80 12.89 11.7M
2021-11-25 13.02 13.12 12.90 12.99 11.8M
2021-11-24 13.18 13.30 13.06 13.12 15.4M
2021-11-23 13.40 13.47 13.23 13.26 17.4M
2021-11-22 13.04 13.46 13.01 13.39 26.6M
2021-11-19 13.03 13.08 12.90 13.01 13.7M
2021-11-18 13.01 13.24 12.92 12.95 19.5M
2021-11-17 12.82 13.10 12.70 13.08 16.9M
2021-11-16 13.12 13.24 12.79 12.82 20.5M
2021-11-15 13.36 13.49 13.07 13.14 22.8M
2021-11-12 12.88 13.41 12.80 13.34 30.5M
2021-11-11 12.88 13.03 12.68 12.88 20.7M
2021-11-10 12.78 13.14 12.62 12.97 30.7M
2021-11-09 12.10 12.59 12.07 12.44 15.6M
2021-11-08 12.01 12.17 11.79 12.15 9.2M
2021-11-05 12.32 12.40 12.06 12.09 12.5M
2021-11-04 12.10 12.33 12.07 12.31 12.8M
2021-11-03 12.18 12.28 11.97 12.10 11.4M
2021-11-02 12.28 12.40 12.13 12.23 18.8M
2021-11-01 11.81 12.30 11.73 12.12 16.0M
2021-10-29 11.52 11.96 11.50 11.81 13.2M
2021-10-28 12.59 12.59 11.50 11.52 25.0M
2021-10-27 12.77 13.31 12.61 12.68 18.5M
2021-10-26 12.70 12.97 12.48 12.51 16.4M
2021-10-25 12.63 12.89 12.33 12.81 14.5M
2021-10-22 12.65 13.00 12.51 12.73 14.8M
2021-10-21 12.89 12.94 12.59 12.61 14.0M
2021-10-20 12.94 13.02 12.82 12.89 9.6M
2021-10-19 12.99 13.08 12.82 12.92 10.9M
2021-10-18 12.98 13.14 12.86 13.06 9.6M
2021-10-15 13.10 13.22 12.88 13.01 11.8M
2021-10-14 13.17 13.34 13.06 13.21 7.8M
2021-10-13 12.99 13.21 12.62 13.20 9.4M
2021-10-12 13.33 13.38 12.90 12.99 10.0M
2021-10-11 13.24 13.62 13.02 13.33 13.3M
2021-10-08 13.21 13.30 13.02 13.20 8.6M
2021-09-30 13.10 13.18 12.95 13.02 8.0M
2021-09-29 13.20 13.39 12.80 12.91 12.3M
2021-09-28 13.18 13.43 13.02 13.28 10.6M
2021-09-27 14.27 14.39 12.97 13.25 24.4M
2021-09-24 14.79 14.82 14.25 14.26 15.1M
2021-09-23 14.67 14.95 14.54 14.88 16.0M
2021-09-22 14.30 14.80 14.20 14.57 14.1M
2021-09-17 14.21 14.52 14.06 14.51 15.8M
2021-09-16 15.00 15.03 14.22 14.23 27.3M
2021-09-15 14.81 15.12 14.65 15.04 18.3M
2021-09-14 15.18 15.39 14.85 14.90 23.8M
2021-09-13 15.80 15.81 15.02 15.19 32.9M
2021-09-10 15.96 16.10 15.57 15.74 33.1M
2021-09-09 16.11 16.18 15.59 15.91 34.3M
2021-09-08 16.00 16.24 15.77 16.08 46.7M
2021-09-07 14.98 16.26 14.88 16.09 54.4M
2021-09-06 14.85 15.11 14.70 15.07 19.1M
2021-09-03 14.84 15.07 14.60 15.00 21.4M
2021-09-02 14.71 15.03 14.53 14.92 19.4M
2021-09-01 15.10 15.19 14.60 14.75 29.9M
2021-08-31 15.74 15.76 15.05 15.26 31.2M
2021-08-30 15.12 16.18 15.08 15.74 42.2M
2021-08-27 15.35 15.80 15.01 15.12 29.6M
2021-08-26 15.81 16.43 15.51 15.56 45.9M
2021-08-25 15.56 15.99 15.30 15.95 42.5M
2021-08-24 15.51 15.74 15.20 15.62 34.4M
2021-08-23 15.05 15.78 15.05 15.71 37.8M
2021-08-20 15.00 15.22 14.69 15.02 21.9M
2021-08-19 15.09 15.37 14.66 15.07 31.2M
2021-08-18 15.10 15.42 14.87 15.16 26.1M
2021-08-17 15.62 15.75 15.03 15.19 38.1M
2021-08-16 15.88 16.00 15.41 15.50 36.8M
2021-08-13 15.91 16.22 15.51 16.06 46.6M
2021-08-12 16.18 16.42 15.87 15.90 55.7M
2021-08-11 15.92 16.58 15.48 16.33 95.1M
2021-08-10 14.70 16.31 14.70 15.79 99.2M
2021-08-09 15.12 15.33 14.74 14.83 31.8M
2021-08-06 15.36 15.36 14.93 15.32 40.9M
2021-08-05 14.95 15.58 14.63 15.50 63.2M
2021-08-04 14.60 15.01 14.59 14.94 38.6M
2021-08-03 15.35 15.45 14.42 14.55 55.1M
2021-08-02 15.97 16.18 15.17 15.36 64.4M
2021-07-30 15.55 15.86 15.19 15.60 68.6M
2021-07-29 14.28 15.43 14.28 15.43 63.2M
2021-07-28 15.20 15.23 14.03 14.03 51.3M
2021-07-27 15.30 16.33 15.21 15.59 66.3M
2021-07-26 15.56 15.99 14.96 15.38 47.6M
2021-07-23 15.58 16.07 15.15 15.55 62.2M
2021-07-22 14.79 15.88 14.51 15.69 67.1M
2021-07-21 14.85 15.37 14.74 14.90 42.4M
2021-07-20 14.38 15.08 14.34 15.03 34.8M
2021-07-19 15.21 15.39 14.72 14.72 38.7M
2021-07-16 14.70 15.66 14.68 15.11 61.3M
2021-07-15 14.91 15.25 14.50 14.84 49.2M
2021-07-14 14.53 15.51 14.01 15.11 86.7M
2021-07-13 14.30 14.93 14.01 14.54 90.4M
2021-07-12 13.43 13.75 13.11 13.57 29.2M
2021-07-09 13.72 13.75 13.33 13.51 29.7M
2021-07-08 13.55 14.25 13.37 13.89 41.9M
2021-07-07 13.21 13.88 13.04 13.53 33.4M
2021-07-06 13.51 13.68 13.18 13.55 38.5M
2021-07-05 13.00 13.50 12.67 13.38 39.6M
2021-07-02 13.13 13.41 12.90 13.06 37.5M
2021-07-01 15.08 15.20 13.43 13.44 63.6M
2021-06-30 14.19 14.95 14.00 14.92 72.5M
2021-06-29 13.80 14.56 13.61 14.34 53.8M
2021-06-28 14.33 14.69 14.09 14.15 59.9M
2021-06-25 14.05 14.20 13.57 13.99 48.7M
2021-06-24 14.41 14.79 13.87 13.91 72.1M
2021-06-23 14.31 15.07 14.23 14.68 84.4M
2021-06-22 15.00 15.98 14.13 14.65 130.5M
2021-06-21 13.80 14.69 13.55 14.69 102.9M
2021-06-18 12.50 13.35 12.31 13.35 69.0M
2021-06-17 10.96 12.14 10.92 12.14 31.6M
2021-06-16 11.05 11.44 10.91 11.04 12.5M
2021-06-15 11.15 11.31 10.97 11.07 9.6M
2021-06-11 11.52 11.52 11.09 11.15 15.3M
2021-06-10 11.50 11.67 11.38 11.54 16.7M
2021-06-09 11.32 11.60 11.26 11.59 18.9M
2021-06-08 11.37 11.44 11.14 11.33 16.5M
2021-06-07 11.44 11.84 11.26 11.37 29.1M
2021-06-04 10.77 11.30 10.71 11.20 23.6M
2021-06-03 10.71 11.08 10.70 10.80 16.2M
2021-06-02 10.87 10.96 10.59 10.62 12.2M
2021-06-01 10.86 11.15 10.73 10.93 16.4M
2021-05-31 10.83 10.95 10.70 10.86 14.4M
2021-05-28 10.77 10.82 10.61 10.66 12.7M
2021-05-27 10.44 11.06 10.35 10.79 23.2M
2021-05-26 10.37 10.48 10.30 10.38 7.5M
2021-05-25 10.22 10.40 10.12 10.36 9.4M
2021-05-24 10.10 10.33 10.01 10.25 10.3M
2021-05-21 10.18 10.22 10.02 10.05 7.0M
2021-05-20 10.23 10.31 10.12 10.15 6.9M
2021-05-19 10.39 10.39 10.19 10.24 7.1M
2021-05-18 10.30 10.45 10.13 10.39 9.8M
2021-05-17 10.98 11.16 10.46 10.49 16.2M
2021-05-14 10.53 10.65 10.43 10.62 8.7M
2021-05-13 10.34 10.64 10.27 10.52 11.3M
2021-05-12 10.30 10.50 10.24 10.39 8.7M
2021-05-11 9.90 10.43 9.83 10.32 11.9M
2021-05-10 10.10 10.16 9.58 9.92 12.4M
2021-05-07 10.28 10.30 10.00 10.10 9.0M
2021-05-06 10.23 10.38 10.22 10.29 5.4M
2021-04-30 10.37 10.45 10.23 10.28 6.2M
2021-04-29 10.22 10.49 10.16 10.37 7.1M
2021-04-28 10.18 10.31 10.13 10.22 6.1M
2021-04-27 10.60 10.60 10.15 10.22 12.9M
2021-04-26 10.61 10.74 10.44 10.64 8.6M
2021-04-23 10.70 10.73 10.60 10.61 7.9M
2021-04-22 10.82 10.94 10.66 10.66 9.4M
2021-04-21 10.80 10.95 10.66 10.82 7.9M
2021-04-20 10.90 11.03 10.88 10.90 9.2M
2021-04-19 10.75 11.02 10.73 10.96 13.9M
2021-04-16 10.73 10.91 10.63 10.80 9.3M
2021-04-15 10.80 10.80 10.63 10.71 7.3M
2021-04-14 10.82 10.97 10.57 10.89 17.9M
2021-04-13 12.18 12.18 11.08 11.08 22.0M
2021-04-12 12.51 12.52 12.23 12.31 5.1M
2021-04-09 12.57 12.66 12.40 12.43 5.0M
2021-04-08 12.48 12.80 12.39 12.62 8.4M
2021-04-07 12.40 12.59 12.35 12.49 5.3M
2021-04-06 12.53 12.61 12.44 12.48 6.6M
2021-04-02 12.24 12.50 12.16 12.44 6.9M
2021-04-01 12.12 12.27 12.10 12.15 3.7M
2021-03-31 12.47 12.47 11.98 12.01 6.6M
2021-03-30 12.40 12.53 12.37 12.40 5.3M
2021-03-29 12.39 12.57 12.34 12.40 4.8M
2021-03-26 12.24 12.38 12.16 12.34 3.9M
2021-03-25 12.38 12.46 12.19 12.19 5.5M
2021-03-24 12.57 12.67 12.33 12.36 6.5M
2021-03-23 12.74 12.75 12.50 12.60 6.2M
2021-03-22 12.37 12.74 12.28 12.68 6.7M
2021-03-19 12.25 12.53 12.20 12.36 5.2M
2021-03-18 12.34 12.40 12.19 12.32 3.2M
2021-03-17 12.19 12.37 12.13 12.34 3.9M
2021-03-16 12.37 12.54 12.20 12.28 4.7M
2021-03-15 12.26 12.47 12.20 12.37 4.2M
2021-03-12 12.41 12.45 12.22 12.35 4.4M
2021-03-11 12.26 12.52 12.09 12.41 6.5M
2021-03-10 12.38 12.44 12.10 12.18 5.1M
2021-03-09 12.82 12.86 12.23 12.26 8.4M
2021-03-08 13.17 13.20 12.82 12.82 7.7M
2021-03-05 12.96 13.14 12.90 13.08 5.2M
2021-03-04 13.20 13.44 13.01 13.06 7.2M
2021-03-03 13.27 13.27 13.02 13.22 5.2M
2021-03-02 13.37 13.41 13.18 13.26 6.9M
2021-03-01 12.93 13.33 12.93 13.30 8.6M
2021-02-26 12.76 13.06 12.76 12.90 6.1M
2021-02-25 13.28 13.34 12.86 12.89 7.8M
2021-02-24 13.14 13.45 13.10 13.20 9.6M
2021-02-23 13.01 13.21 12.64 13.13 9.7M
2021-02-22 13.01 13.39 12.98 12.98 10.7M
2021-02-19 12.90 13.03 12.76 12.98 8.3M
2021-02-18 12.72 13.04 12.60 12.90 9.9M
2021-02-10 12.26 12.66 12.17 12.60 9.6M
2021-02-09 12.13 12.48 12.05 12.26 8.2M
2021-02-08 12.12 12.57 12.12 12.19 8.0M
2021-02-05 11.97 12.24 11.92 12.04 8.7M
2021-02-04 12.26 12.26 11.61 11.97 10.5M
2021-02-03 12.08 12.35 11.99 12.24 11.5M
2021-02-02 12.18 12.25 11.91 11.98 12.4M
2021-02-01 11.86 12.05 11.60 11.78 10.3M
2021-01-29 12.52 12.60 11.67 11.85 19.9M
2021-01-28 13.25 13.30 12.42 12.42 16.1M
2021-01-27 13.39 13.50 13.22 13.33 5.9M
2021-01-26 13.60 13.77 13.18 13.27 11.4M
2021-01-25 14.48 14.48 13.52 13.85 21.4M
2021-01-22 14.81 14.81 14.47 14.50 10.6M
2021-01-21 14.70 15.19 14.70 14.87 11.9M
2021-01-20 14.65 14.73 14.51 14.64 6.2M
2021-01-19 14.85 14.94 14.62 14.71 9.3M
2021-01-18 14.70 15.05 14.62 14.89 10.5M
2021-01-15 14.72 14.78 14.48 14.67 7.8M
2021-01-14 14.76 14.87 14.41 14.66 12.6M
2021-01-13 15.00 15.09 14.61 14.76 13.2M
2021-01-12 14.72 15.28 14.70 15.04 12.3M
2021-01-11 15.50 15.70 14.75 14.87 19.9M
2021-01-08 15.68 15.70 15.21 15.56 13.1M
2021-01-07 15.98 16.15 15.50 15.71 17.8M
2021-01-06 16.38 16.42 15.92 15.94 18.5M
2021-01-05 16.50 16.61 16.13 16.40 19.9M
2021-01-04 16.47 16.72 16.04 16.69 25.3M