Hengda New Materials Fujian Co Ltd (300946)

300946
🏛️ 中国 →
61.93
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
2023-12-29 32.36 32.36 31.41 32.27 0.7M
2023-12-28 30.80 31.78 30.43 31.59 0.8M
2023-12-27 30.79 30.99 30.50 30.77 0.5M
2023-12-26 31.34 31.44 30.54 30.68 0.6M
2023-12-25 31.42 31.60 31.08 31.47 0.5M
2023-12-22 31.99 32.06 31.18 31.42 0.5M
2023-12-21 31.80 32.07 30.78 31.99 0.8M
2023-12-20 31.88 32.71 31.85 31.85 0.9M
2023-12-19 31.55 31.95 30.75 31.87 0.7M
2023-12-18 31.42 31.75 31.17 31.23 0.6M
2023-12-15 31.95 32.10 31.46 31.64 0.6M
2023-12-14 32.41 32.72 31.91 31.98 0.7M
2023-12-13 31.88 33.09 31.78 32.42 1.0M
2023-12-12 32.11 32.24 31.70 31.91 0.6M
2023-12-11 31.82 32.31 31.43 32.04 0.8M
2023-12-08 31.92 32.50 31.77 31.82 0.7M
2023-12-07 32.37 32.37 31.72 31.91 0.7M
2023-12-06 31.96 32.68 31.80 32.38 0.8M
2023-12-05 32.76 32.85 31.95 32.09 1.1M
2023-12-04 32.58 33.34 32.58 32.86 0.9M
2023-12-01 33.31 33.31 32.48 32.68 1.1M
2023-11-30 34.00 34.00 32.86 33.33 1.0M
2023-11-29 33.84 34.19 33.56 33.72 1.0M
2023-11-28 32.66 34.00 32.58 33.84 1.3M
2023-11-27 32.40 32.84 32.26 32.67 0.7M
2023-11-24 33.55 33.62 32.39 32.57 1.0M
2023-11-23 34.20 34.29 33.50 33.55 1.3M
2023-11-22 34.19 35.62 33.86 34.04 2.6M
2023-11-21 34.80 34.95 33.73 33.92 2.4M
2023-11-20 32.69 34.94 32.65 34.65 2.6M
2023-11-17 32.55 32.82 32.32 32.70 0.5M
2023-11-16 32.89 32.95 32.32 32.35 0.5M
2023-11-15 32.77 33.15 32.48 32.91 0.8M
2023-11-14 32.42 32.75 32.31 32.63 0.6M
2023-11-13 32.40 32.70 31.95 32.64 0.8M
2023-11-10 32.00 32.42 31.89 32.15 0.4M
2023-11-09 32.32 32.64 32.02 32.10 0.5M
2023-11-08 32.65 32.68 32.08 32.32 0.6M
2023-11-07 32.96 32.96 32.32 32.68 0.5M
2023-11-06 31.95 32.73 31.95 32.70 0.8M
2023-11-03 31.35 32.45 31.30 31.97 1.0M
2023-11-02 31.61 31.87 30.98 30.98 0.6M
2023-11-01 31.65 31.92 31.20 31.58 0.4M
2023-10-31 32.03 32.03 31.21 31.65 0.5M
2023-10-30 31.80 32.08 31.36 31.96 0.6M
2023-10-27 31.00 31.65 30.77 31.50 0.6M
2023-10-26 31.01 31.20 30.44 31.08 0.6M
2023-10-25 32.06 32.08 30.54 31.08 0.5M
2023-10-24 29.67 31.18 29.67 30.85 0.8M
2023-10-23 30.70 30.93 29.72 29.86 0.7M
2023-10-20 30.73 31.69 30.50 30.75 0.6M
2023-10-19 31.00 31.70 30.80 31.05 0.6M
2023-10-18 31.72 31.86 30.97 31.05 0.6M
2023-10-17 32.12 32.25 31.72 31.93 0.6M
2023-10-16 33.10 33.16 31.87 32.11 1.1M
2023-10-13 33.25 33.35 32.77 33.02 0.6M
2023-10-12 33.86 34.05 33.08 33.36 0.7M
2023-10-11 33.78 34.30 33.23 33.86 0.7M
2023-10-10 34.25 34.26 33.50 33.65 0.8M
2023-10-09 34.82 34.82 33.82 34.19 1.2M
2023-09-28 35.09 35.35 34.50 34.53 1.1M
2023-09-27 35.31 35.79 34.80 34.96 1.7M
2023-09-26 34.20 35.80 34.02 35.30 2.2M
2023-09-25 34.05 34.86 33.93 34.20 1.1M
2023-09-22 32.20 34.09 32.20 34.00 1.7M
2023-09-21 32.38 33.12 32.15 32.29 0.7M
2023-09-20 32.93 33.48 32.45 32.51 1.0M
2023-09-19 34.28 34.34 33.18 33.22 1.1M
2023-09-18 32.40 34.56 32.21 34.31 1.9M
2023-09-15 34.33 35.90 32.68 32.72 1.8M
2023-09-14 33.87 34.67 33.31 33.74 1.0M
2023-09-13 34.80 34.81 33.66 34.00 0.9M
2023-09-12 34.73 35.20 34.36 34.51 0.5M
2023-09-11 34.80 35.15 34.52 34.91 0.8M
2023-09-08 34.36 35.26 34.25 34.89 0.8M
2023-09-07 35.11 35.27 34.33 34.38 0.6M
2023-09-06 35.31 35.31 34.56 35.15 0.6M
2023-09-05 34.93 35.33 34.73 34.90 0.8M
2023-09-04 35.16 35.36 34.20 34.87 0.7M
2023-09-01 34.87 34.87 34.06 34.51 0.5M
2023-08-31 35.06 35.14 34.51 34.76 0.5M
2023-08-30 34.50 35.30 34.35 34.83 1.0M
2023-08-29 32.34 34.49 32.26 34.31 1.7M
2023-08-28 34.01 34.22 32.45 32.47 1.2M
2023-08-25 33.75 33.75 32.20 32.20 0.8M
2023-08-24 33.85 34.06 32.80 33.42 0.8M
2023-08-23 34.40 34.45 33.57 33.87 0.6M
2023-08-22 34.23 34.57 33.28 34.47 1.2M
2023-08-21 34.70 35.17 34.00 34.00 0.6M
2023-08-18 35.05 35.38 34.70 34.70 0.7M
2023-08-17 33.50 35.14 33.39 35.05 1.4M
2023-08-16 33.99 34.15 33.53 33.53 0.6M
2023-08-15 34.38 34.65 33.80 34.06 0.9M
2023-08-14 34.19 34.50 33.52 34.43 0.8M
2023-08-11 34.55 34.55 34.00 34.28 0.7M
2023-08-10 34.04 34.50 33.93 34.42 0.5M
2023-08-09 34.63 34.63 33.80 33.93 0.8M
2023-08-08 34.48 34.63 34.11 34.63 0.6M
2023-08-07 34.10 34.68 34.10 34.37 0.7M
2023-08-04 34.40 34.56 34.08 34.48 0.7M
2023-08-03 34.38 34.48 33.96 34.22 0.7M
2023-08-02 34.57 34.84 34.04 34.55 0.8M
2023-08-01 34.32 34.49 33.91 34.40 0.9M
2023-07-31 34.86 35.35 34.25 34.37 1.8M
2023-07-28 35.09 35.09 34.20 34.79 0.9M
2023-07-27 34.98 35.41 34.61 34.78 0.7M
2023-07-26 35.45 35.65 34.79 34.99 1.1M
2023-07-25 36.17 36.68 35.48 35.66 1.3M
2023-07-24 36.51 36.96 35.67 35.91 1.9M
2023-07-21 37.69 38.10 36.37 36.54 2.3M
2023-07-20 38.10 39.77 37.54 37.88 2.4M
2023-07-19 38.19 38.23 37.50 38.10 0.9M
2023-07-18 38.75 38.75 37.90 38.13 0.9M
2023-07-17 37.79 38.70 37.48 38.35 1.4M
2023-07-14 39.10 39.39 37.96 38.09 2.4M
2023-07-13 38.52 38.96 36.80 38.96 2.7M
2023-07-12 38.23 39.33 37.84 38.73 2.1M
2023-07-11 38.00 38.97 37.60 38.51 1.8M
2023-07-10 38.44 38.84 37.60 37.86 1.9M
2023-07-07 38.70 39.48 38.00 38.12 2.4M
2023-07-06 38.76 39.60 38.18 38.87 2.8M
2023-07-05 38.50 39.25 37.73 38.55 3.2M
2023-07-04 38.02 40.94 38.02 38.74 4.8M
2023-07-03 38.11 38.83 37.60 38.22 2.4M
2023-06-30 38.47 38.68 37.60 38.02 2.6M
2023-06-29 37.75 39.46 37.59 38.17 3.5M
2023-06-28 38.08 38.14 36.38 37.67 2.1M
2023-06-27 38.06 38.76 37.69 38.21 2.5M
2023-06-26 38.61 39.98 37.45 38.06 4.2M
2023-06-21 39.40 40.80 38.88 39.39 5.7M
2023-06-20 39.63 40.50 38.50 39.59 7.4M
2023-06-19 36.43 40.01 36.03 39.63 11.0M
2023-06-16 38.50 38.50 36.19 36.50 9.8M
2023-06-15 32.17 38.59 31.98 38.59 8.7M
2023-06-14 31.96 32.28 31.30 32.16 1.0M
2023-06-13 31.72 32.20 31.37 31.59 0.6M
2023-06-12 30.53 31.70 30.27 31.52 1.0M
2023-06-09 30.38 30.77 30.11 30.53 0.6M
2023-06-08 30.87 30.88 30.11 30.38 0.6M
2023-06-07 31.00 31.30 30.49 30.83 0.5M
2023-06-06 31.97 32.10 30.92 30.98 0.7M
2023-06-05 32.60 32.60 31.70 31.97 0.6M
2023-06-02 32.87 32.87 32.10 32.22 0.8M
2023-06-01 32.13 32.94 31.88 32.87 1.2M
2023-05-31 32.60 32.62 32.00 32.13 0.6M
2023-05-30 32.02 32.66 31.77 32.19 0.8M
2023-05-29 32.81 33.11 32.03 32.10 1.1M
2023-05-26 32.61 33.49 32.16 33.45 1.3M
2023-05-25 32.21 32.85 32.16 32.61 0.8M
2023-05-24 32.30 32.73 32.12 32.54 0.8M
2023-05-23 32.88 32.88 32.21 32.23 0.9M
2023-05-22 32.46 33.07 32.46 32.48 1.5M
2023-05-19 31.95 32.66 31.83 32.46 1.7M
2023-05-18 30.99 32.19 30.97 32.03 2.0M
2023-05-17 29.99 30.96 29.99 30.94 1.0M
2023-05-16 30.10 30.52 29.95 30.09 0.4M
2023-05-15 30.29 30.65 29.68 30.22 0.4M
2023-05-12 30.27 30.45 29.84 29.84 0.4M
2023-05-11 29.50 30.60 29.50 30.27 0.8M
2023-05-10 28.99 29.53 28.91 29.39 0.4M
2023-05-09 29.78 29.78 29.08 29.11 0.5M
2023-05-08 29.29 29.80 29.29 29.80 0.3M
2023-05-05 29.65 29.70 29.17 29.39 0.4M
2023-05-04 29.88 30.12 29.60 29.82 0.4M
2023-04-28 29.55 29.86 29.16 29.81 0.5M
2023-04-27 29.60 29.60 29.12 29.29 0.4M
2023-04-26 29.02 29.74 28.95 29.45 0.5M
2023-04-25 29.70 29.70 28.91 29.17 0.6M
2023-04-24 29.77 30.17 29.11 29.54 0.6M
2023-04-21 31.04 31.24 29.71 29.72 1.0M
2023-04-20 31.66 31.95 30.79 31.07 0.7M
2023-04-19 32.25 32.25 31.66 31.66 0.6M
2023-04-18 32.70 32.70 31.98 32.11 0.8M
2023-04-17 32.73 33.17 32.22 32.62 1.2M
2023-04-14 32.06 32.80 31.60 32.73 1.4M
2023-04-13 32.21 32.65 31.90 32.06 1.1M
2023-04-12 31.45 32.93 31.32 32.40 1.9M
2023-04-11 31.80 31.98 31.21 31.31 0.7M
2023-04-10 31.77 32.63 31.70 31.91 1.1M
2023-04-07 32.00 32.12 31.60 31.77 0.5M
2023-04-06 30.89 32.20 30.58 31.95 1.1M
2023-04-04 32.44 32.60 30.79 30.93 1.3M
2023-04-03 31.70 32.22 31.70 32.22 0.5M
2023-03-31 31.82 32.08 31.72 31.88 0.4M
2023-03-30 32.11 32.13 31.60 31.82 0.6M
2023-03-29 32.23 32.57 31.91 31.95 0.6M
2023-03-28 32.94 33.03 32.22 32.23 0.9M
2023-03-27 32.80 33.49 32.60 33.09 1.6M
2023-03-24 32.51 33.20 32.30 32.80 1.1M
2023-03-23 32.59 32.65 32.25 32.55 0.6M
2023-03-22 32.80 32.95 32.40 32.59 0.9M
2023-03-21 32.19 32.80 32.19 32.76 1.0M
2023-03-20 31.82 32.58 31.50 32.39 1.2M
2023-03-17 31.55 32.49 31.50 32.09 1.0M
2023-03-16 32.15 32.15 31.10 31.54 1.0M
2023-03-15 31.82 32.80 31.82 32.08 1.4M
2023-03-14 31.39 31.98 30.81 31.83 0.9M
2023-03-13 31.56 31.90 31.10 31.43 0.5M
2023-03-10 31.60 32.28 31.38 31.77 0.6M
2023-03-09 31.40 31.81 31.18 31.80 0.6M
2023-03-08 30.95 31.57 30.89 31.29 0.5M
2023-03-07 31.90 32.35 30.97 30.97 0.7M
2023-03-06 31.90 32.27 31.82 32.13 0.5M
2023-03-03 31.90 32.21 31.65 31.91 0.4M
2023-03-02 32.62 32.64 31.89 31.89 0.6M
2023-03-01 32.27 32.43 31.90 32.41 0.4M
2023-02-28 32.05 32.36 31.79 32.21 0.4M
2023-02-27 32.58 32.78 31.86 31.92 0.5M
2023-02-24 33.09 33.15 32.40 32.57 0.8M
2023-02-23 32.51 33.18 32.37 33.10 1.1M
2023-02-22 32.18 32.90 32.01 32.76 1.0M
2023-02-21 32.05 32.62 31.80 32.34 0.8M
2023-02-20 31.95 32.88 31.23 32.23 1.2M
2023-02-17 31.25 31.68 31.21 31.39 0.7M
2023-02-16 32.40 32.68 31.00 31.18 1.0M
2023-02-15 32.46 32.70 32.16 32.40 0.6M
2023-02-14 32.60 32.96 32.21 32.46 0.7M
2023-02-13 32.00 32.68 31.96 32.55 0.8M
2023-02-10 32.24 32.49 31.83 31.99 0.6M
2023-02-09 32.15 32.29 31.74 32.24 0.7M
2023-02-08 32.43 32.51 31.90 31.94 0.7M
2023-02-07 31.82 32.41 31.41 32.40 1.1M
2023-02-06 32.10 32.22 31.48 31.51 0.7M
2023-02-03 32.10 32.36 31.54 31.96 1.1M
2023-02-02 31.80 32.85 31.60 32.23 1.3M
2023-02-01 31.39 31.85 31.16 31.85 1.0M
2023-01-31 31.02 31.49 31.00 31.29 0.6M
2023-01-30 30.95 31.50 30.90 31.15 1.0M
2023-01-20 30.56 31.18 30.42 30.63 0.6M
2023-01-19 30.00 30.55 30.00 30.33 0.4M
2023-01-18 30.08 30.58 30.02 30.23 0.5M
2023-01-17 30.27 30.82 30.01 30.09 0.5M
2023-01-16 30.25 30.34 30.06 30.27 0.6M
2023-01-13 30.98 30.98 30.01 30.05 1.0M
2023-01-12 30.20 31.50 30.02 30.56 2.0M
2023-01-11 30.15 30.20 29.55 29.57 0.3M
2023-01-10 30.24 30.36 29.55 29.93 0.4M
2023-01-09 30.14 30.47 29.94 30.22 0.5M
2023-01-06 30.01 30.47 29.81 30.03 0.7M
2023-01-05 30.33 30.37 29.88 30.14 1.2M
2023-01-04 29.34 31.18 29.13 30.60 1.8M
2023-01-03 28.64 29.44 28.50 29.41 0.5M