Henan Jindan Lactic Acid Technology (300829)

300829
🏛️ 中国 →
18.43
最終更新: 2025-09-29
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
2023-12-29 20.79 20.91 20.63 20.88 0.7M
2023-12-28 20.09 20.87 19.94 20.69 0.8M
2023-12-27 19.90 20.16 19.82 20.02 0.6M
2023-12-26 20.05 20.29 19.83 19.85 0.7M
2023-12-25 20.22 20.65 19.93 20.11 0.8M
2023-12-22 20.58 20.65 20.22 20.24 0.8M
2023-12-21 20.28 20.57 19.93 20.49 0.8M
2023-12-20 20.38 20.53 20.29 20.29 0.6M
2023-12-19 20.16 20.34 19.95 20.26 0.6M
2023-12-18 20.39 20.54 20.08 20.11 0.8M
2023-12-15 20.43 20.71 20.32 20.38 0.7M
2023-12-14 20.46 20.75 20.40 20.43 0.8M
2023-12-13 20.89 20.90 20.43 20.43 0.6M
2023-12-12 21.05 21.05 20.53 20.90 0.8M
2023-12-11 20.51 20.77 20.32 20.74 1.0M
2023-12-08 20.99 21.05 20.53 20.59 1.0M
2023-12-07 21.25 21.25 20.82 20.99 0.9M
2023-12-06 20.91 21.27 20.87 21.13 0.7M
2023-12-05 21.27 21.39 21.00 21.04 0.9M
2023-12-04 21.17 21.31 20.97 21.21 1.0M
2023-12-01 21.35 21.60 21.10 21.16 1.1M
2023-11-30 21.46 21.64 21.15 21.35 0.8M
2023-11-29 21.70 21.71 21.45 21.48 0.7M
2023-11-28 21.39 21.63 21.18 21.58 0.9M
2023-11-27 21.39 21.50 21.21 21.38 0.7M
2023-11-24 21.49 21.65 21.27 21.41 1.2M
2023-11-23 21.42 21.49 21.13 21.49 1.0M
2023-11-22 21.42 21.48 21.10 21.20 1.1M
2023-11-21 21.53 21.65 21.37 21.48 1.0M
2023-11-20 21.58 21.82 21.36 21.55 1.3M
2023-11-17 21.68 21.68 21.38 21.58 1.2M
2023-11-16 21.97 21.98 21.47 21.55 2.4M
2023-11-15 21.34 22.29 21.16 22.04 4.5M
2023-11-14 21.29 21.82 21.01 21.29 2.6M
2023-11-13 20.86 21.98 20.86 21.37 2.8M
2023-11-10 20.90 21.11 20.81 20.86 0.8M
2023-11-09 20.84 21.24 20.84 21.08 1.1M
2023-11-08 20.72 21.08 20.72 21.07 0.9M
2023-11-07 20.97 21.01 20.71 20.96 0.9M
2023-11-06 20.90 21.02 20.80 20.99 1.0M
2023-11-03 20.63 20.97 20.61 20.80 0.9M
2023-11-02 21.00 21.08 20.60 20.60 1.5M
2023-11-01 20.67 21.12 20.57 21.01 1.5M
2023-10-31 20.25 20.78 20.20 20.67 1.8M
2023-10-30 19.96 20.43 19.93 20.36 2.2M
2023-10-27 19.55 20.52 19.05 20.21 3.9M
2023-10-26 19.19 19.33 18.71 19.01 1.1M
2023-10-25 19.37 19.45 19.16 19.25 0.9M
2023-10-24 19.10 19.29 18.71 19.18 1.2M
2023-10-23 19.75 19.75 18.90 19.00 0.8M
2023-10-20 19.62 19.80 19.40 19.45 0.5M
2023-10-19 19.86 20.10 19.61 19.63 0.6M
2023-10-18 20.20 20.28 19.81 19.81 0.6M
2023-10-17 20.05 20.36 20.05 20.27 0.6M
2023-10-16 20.30 20.37 20.03 20.18 0.6M
2023-10-13 20.55 20.55 20.10 20.28 0.6M
2023-10-12 20.42 20.63 20.30 20.50 0.5M
2023-10-11 20.58 20.61 20.38 20.45 0.5M
2023-10-10 20.76 20.93 20.35 20.38 0.5M
2023-10-09 20.84 20.96 20.42 20.63 0.8M
2023-09-28 20.44 21.00 20.44 20.77 1.0M
2023-09-27 20.41 20.70 20.20 20.44 0.8M
2023-09-26 20.96 21.05 20.48 20.59 1.3M
2023-09-25 20.83 21.15 20.70 21.07 0.6M
2023-09-22 20.82 20.99 20.56 20.88 0.7M
2023-09-21 20.76 21.05 20.62 20.77 0.8M
2023-09-20 20.93 21.30 20.85 20.91 0.7M
2023-09-19 21.02 21.15 20.82 20.93 0.6M
2023-09-18 21.12 21.38 20.88 21.10 0.6M
2023-09-15 20.94 21.29 20.78 21.12 0.9M
2023-09-14 21.13 21.13 20.81 20.94 0.8M
2023-09-13 21.26 21.40 21.10 21.20 1.3M
2023-09-12 21.50 21.66 21.13 21.19 0.9M
2023-09-11 21.06 21.53 20.80 21.51 1.6M
2023-09-08 20.89 21.30 20.72 21.09 1.2M
2023-09-07 21.18 21.26 20.93 20.93 1.3M
2023-09-06 20.95 21.18 20.70 21.13 1.0M
2023-09-05 20.69 21.00 20.58 20.96 1.3M
2023-09-04 20.26 20.61 20.25 20.61 0.8M
2023-09-01 20.19 20.38 19.98 20.26 0.8M
2023-08-31 20.15 20.24 19.77 20.00 0.6M
2023-08-30 20.01 20.29 19.98 19.99 0.8M
2023-08-29 19.10 20.01 18.89 19.99 1.8M
2023-08-28 20.00 20.24 18.86 18.91 1.2M
2023-08-25 19.20 19.46 18.92 19.00 0.8M
2023-08-24 19.38 19.39 18.92 19.15 0.8M
2023-08-23 19.78 19.78 19.10 19.23 1.3M
2023-08-22 20.72 20.86 19.39 19.74 2.1M
2023-08-21 20.90 21.07 20.60 20.61 0.8M
2023-08-18 20.96 21.16 20.90 20.97 0.7M
2023-08-17 20.94 21.11 20.63 21.04 0.6M
2023-08-16 20.58 21.11 20.50 20.83 0.9M
2023-08-15 20.69 20.90 20.44 20.67 0.8M
2023-08-14 20.81 20.81 20.34 20.67 1.0M
2023-08-11 21.22 21.23 20.76 20.82 0.8M
2023-08-10 20.75 21.22 20.71 21.19 1.1M
2023-08-09 21.10 21.13 20.62 20.77 1.0M
2023-08-08 21.12 21.43 20.93 21.22 1.1M
2023-08-07 21.43 21.44 21.01 21.13 0.9M
2023-08-04 21.50 21.71 21.26 21.30 2.0M
2023-08-03 21.08 22.08 20.93 21.60 3.7M
2023-08-02 21.02 21.48 20.93 21.08 1.2M
2023-08-01 21.16 21.18 20.97 21.01 0.7M
2023-07-31 20.78 21.24 20.73 21.18 1.2M
2023-07-28 20.50 20.78 20.18 20.67 0.9M
2023-07-27 20.69 20.80 20.47 20.50 0.8M
2023-07-26 20.55 20.78 20.44 20.72 0.9M
2023-07-25 20.52 20.60 20.38 20.58 1.0M
2023-07-24 21.28 21.28 20.30 20.31 2.2M
2023-07-21 21.21 21.37 21.03 21.36 1.1M
2023-07-20 21.21 21.36 21.17 21.19 1.1M
2023-07-19 21.19 21.52 21.10 21.26 1.0M
2023-07-18 21.30 21.35 21.07 21.19 0.7M
2023-07-17 21.01 21.35 21.01 21.22 1.2M
2023-07-14 21.31 21.56 21.00 21.23 2.1M
2023-07-13 21.12 21.52 21.10 21.49 3.4M
2023-07-12 21.65 22.10 21.58 22.10 3.8M
2023-07-11 21.48 21.94 21.33 21.87 4.2M
2023-07-10 20.88 21.06 20.84 21.01 0.6M
2023-07-07 20.88 21.05 20.68 20.99 0.6M
2023-07-06 21.12 21.12 20.79 20.91 0.5M
2023-07-05 21.05 21.12 20.87 20.89 0.5M
2023-07-04 20.96 21.12 20.91 21.05 0.5M
2023-07-03 20.92 21.18 20.89 21.00 0.9M
2023-06-30 20.64 21.15 20.64 20.93 0.8M
2023-06-29 20.38 20.74 20.35 20.64 0.5M
2023-06-28 20.43 20.49 20.14 20.36 0.5M
2023-06-27 20.17 20.49 20.17 20.43 0.5M
2023-06-26 20.32 20.47 20.15 20.16 0.7M
2023-06-21 20.84 20.96 20.44 20.45 0.6M
2023-06-20 20.82 20.96 20.66 20.80 0.6M
2023-06-19 20.90 21.20 20.80 20.81 0.7M
2023-06-16 20.81 21.30 20.81 20.99 0.7M
2023-06-15 20.67 20.85 20.66 20.82 0.6M
2023-06-14 20.70 20.86 20.45 20.74 0.7M
2023-06-13 20.55 20.75 20.54 20.60 0.6M
2023-06-12 20.17 20.77 20.07 20.71 1.3M
2023-06-09 20.50 20.61 20.28 20.29 1.0M
2023-06-08 20.92 21.08 20.48 20.54 0.9M
2023-06-07 20.93 21.05 20.71 20.92 0.7M
2023-06-06 21.13 21.32 20.89 20.93 0.9M
2023-06-05 21.28 21.28 21.00 21.13 0.8M
2023-06-02 20.78 21.21 20.68 21.18 0.8M
2023-06-01 20.72 21.00 20.52 20.80 0.8M
2023-05-31 21.20 21.20 20.78 20.86 0.8M
2023-05-30 21.55 21.55 20.86 21.04 1.0M
2023-05-29 20.94 21.77 20.94 21.40 2.0M
2023-05-26 21.09 21.14 20.82 20.94 0.8M
2023-05-25 20.88 21.21 20.85 21.10 0.8M
2023-05-24 21.30 21.30 20.85 21.01 0.6M
2023-05-23 21.15 21.27 20.85 21.05 0.7M
2023-05-22 20.77 21.08 20.71 21.02 0.8M
2023-05-19 20.81 21.15 20.66 20.98 1.1M
2023-05-18 20.42 21.39 20.32 20.93 1.8M
2023-05-17 20.41 20.58 20.17 20.42 0.9M
2023-05-16 20.81 20.85 20.33 20.40 1.0M
2023-05-15 20.84 20.94 20.33 20.81 1.0M
2023-05-12 21.21 21.29 20.72 20.72 1.2M
2023-05-11 21.25 21.40 21.11 21.22 0.6M
2023-05-10 21.13 21.49 21.01 21.18 0.8M
2023-05-09 21.45 21.45 20.92 21.02 1.1M
2023-05-08 21.50 21.59 21.13 21.32 0.8M
2023-05-05 21.20 21.39 20.92 21.36 0.9M
2023-05-04 21.50 21.66 21.08 21.24 1.3M
2023-04-28 21.58 21.80 20.86 21.66 2.8M
2023-04-27 23.40 23.48 22.00 22.00 2.6M
2023-04-26 23.25 23.85 23.25 23.65 2.0M
2023-04-25 23.50 23.73 23.13 23.50 1.9M
2023-04-24 23.18 23.67 22.91 23.57 2.3M
2023-04-21 22.51 23.39 22.50 23.00 2.3M
2023-04-20 23.03 23.03 22.44 22.48 1.5M
2023-04-19 22.96 23.24 22.86 23.00 1.0M
2023-04-18 22.93 23.25 22.74 23.06 1.4M
2023-04-17 23.08 23.33 22.85 22.98 1.9M
2023-04-14 23.30 23.48 23.15 23.19 2.0M
2023-04-13 23.88 23.88 23.37 23.41 2.6M
2023-04-12 24.03 24.08 23.61 23.96 2.4M
2023-04-11 23.91 24.28 23.78 24.05 1.9M
2023-04-10 24.32 24.78 23.89 23.91 2.8M
2023-04-07 24.97 25.03 24.27 24.32 3.6M
2023-04-06 25.12 25.35 24.68 25.06 4.5M
2023-04-04 24.15 25.45 23.66 25.16 7.2M
2023-04-03 24.56 24.56 23.87 24.02 4.6M
2023-03-31 24.10 24.87 23.76 24.64 5.6M
2023-03-30 23.20 24.89 22.96 24.17 5.6M
2023-03-29 23.32 23.55 22.94 23.01 1.0M
2023-03-28 23.76 23.86 23.21 23.31 1.6M
2023-03-27 23.68 23.95 23.35 23.59 1.8M
2023-03-24 22.92 23.78 22.90 23.60 3.1M
2023-03-23 23.08 23.09 22.74 22.90 0.8M
2023-03-22 22.89 23.10 22.81 22.98 0.8M
2023-03-21 22.40 22.94 22.35 22.90 1.0M
2023-03-20 22.43 22.46 22.12 22.42 0.8M
2023-03-17 22.40 22.47 22.08 22.33 0.8M
2023-03-16 22.58 22.58 22.13 22.18 0.8M
2023-03-15 22.51 22.87 22.46 22.58 0.9M
2023-03-14 22.22 22.63 21.96 22.51 1.3M
2023-03-13 22.80 22.80 22.24 22.33 1.4M
2023-03-10 22.98 22.99 22.72 22.82 0.9M
2023-03-09 22.82 23.17 22.80 23.09 1.0M
2023-03-08 22.70 22.89 22.51 22.86 0.8M
2023-03-07 23.42 23.42 22.68 22.70 1.7M
2023-03-06 23.21 23.44 22.85 23.42 1.7M
2023-03-03 23.48 23.55 23.12 23.21 1.3M
2023-03-02 23.73 23.88 23.41 23.42 1.0M
2023-03-01 23.56 23.77 23.34 23.73 1.3M
2023-02-28 23.20 23.58 23.20 23.49 1.0M
2023-02-27 23.49 23.63 23.24 23.24 1.2M
2023-02-24 23.73 23.75 23.39 23.64 1.1M
2023-02-23 23.70 23.97 23.53 23.72 1.2M
2023-02-22 23.74 23.81 23.55 23.65 1.1M
2023-02-21 23.99 24.00 23.53 23.82 1.3M
2023-02-20 23.66 23.88 23.10 23.80 1.6M
2023-02-17 23.57 24.07 23.40 23.64 2.0M
2023-02-16 24.31 24.55 23.33 23.58 3.0M
2023-02-15 24.37 24.42 24.02 24.30 1.8M
2023-02-14 24.38 24.38 24.10 24.25 1.9M
2023-02-13 23.88 24.28 23.84 24.16 2.1M
2023-02-10 23.84 23.97 23.55 23.88 1.7M
2023-02-09 23.37 23.87 23.23 23.84 2.1M
2023-02-08 23.32 23.55 23.10 23.37 2.0M
2023-02-07 23.20 23.31 22.94 23.29 1.8M
2023-02-06 23.14 23.14 22.80 22.95 1.4M
2023-02-03 23.38 23.38 22.80 23.19 1.9M
2023-02-02 23.35 23.38 23.05 23.27 2.1M
2023-02-01 23.02 23.39 22.80 23.38 2.0M
2023-01-31 22.95 23.07 22.72 22.92 1.4M
2023-01-30 22.91 23.14 22.78 22.96 2.1M
2023-01-20 22.70 22.80 22.48 22.61 1.3M
2023-01-19 22.44 22.65 22.31 22.58 1.1M
2023-01-18 22.49 22.49 22.22 22.44 1.1M
2023-01-17 22.34 22.49 22.22 22.34 1.4M
2023-01-16 21.98 22.51 21.95 22.40 3.4M
2023-01-13 21.65 21.79 21.52 21.78 0.9M
2023-01-12 21.59 21.82 21.43 21.53 1.3M
2023-01-11 21.88 22.00 21.62 21.64 2.0M
2023-01-10 22.30 22.30 21.85 21.89 1.8M
2023-01-09 22.08 22.47 22.08 22.19 2.2M
2023-01-06 22.23 22.48 21.99 22.12 2.3M
2023-01-05 22.03 22.37 21.84 22.23 2.6M
2023-01-04 22.27 22.40 21.85 22.02 2.4M
2023-01-03 21.81 22.33 21.80 22.33 2.2M