Hengli Petrochemical Co Ltd (600346)

600346
🏛️ 中国 →
16.97
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 22.97 23.10 22.71 22.97 29.4M
2021-12-30 22.77 23.24 22.46 23.00 45.6M
2021-12-29 22.31 23.33 22.29 22.77 57.2M
2021-12-28 21.95 22.50 21.77 22.39 41.6M
2021-12-27 22.00 22.25 21.72 21.92 32.3M
2021-12-24 21.85 21.86 21.46 21.48 19.6M
2021-12-23 21.93 21.96 21.30 21.88 29.2M
2021-12-22 22.01 22.08 21.70 21.86 19.4M
2021-12-21 21.83 22.08 21.63 21.90 23.1M
2021-12-20 22.20 22.36 21.79 21.83 30.0M
2021-12-17 22.68 22.84 22.35 22.38 28.5M
2021-12-16 22.37 22.70 22.19 22.69 36.2M
2021-12-15 22.18 22.69 22.12 22.36 44.6M
2021-12-14 23.05 23.07 22.02 22.34 107.6M
2021-12-13 21.63 23.54 21.62 23.28 184.4M
2021-12-10 21.45 22.09 21.31 21.40 66.7M
2021-12-09 21.22 21.48 20.95 21.45 62.9M
2021-12-08 20.99 21.35 20.79 21.21 44.3M
2021-12-07 21.58 21.64 20.82 20.97 46.8M
2021-12-06 21.21 21.84 21.20 21.36 44.7M
2021-12-03 21.38 21.39 20.91 21.21 28.8M
2021-12-02 21.30 21.58 21.15 21.33 27.4M
2021-12-01 21.06 21.45 21.05 21.31 22.9M
2021-11-30 21.31 21.90 21.05 21.11 27.2M
2021-11-29 21.08 21.39 20.69 21.14 21.7M
2021-11-26 21.75 21.83 21.33 21.53 21.8M
2021-11-25 21.89 21.96 21.64 21.76 21.4M
2021-11-24 22.20 22.25 21.86 21.89 18.3M
2021-11-23 22.00 22.60 21.86 22.16 30.7M
2021-11-22 21.80 22.36 21.71 22.09 34.9M
2021-11-19 21.30 21.74 21.09 21.72 28.2M
2021-11-18 21.48 21.58 21.15 21.22 19.5M
2021-11-17 20.98 21.62 20.90 21.49 26.3M
2021-11-16 21.28 21.45 21.04 21.09 19.3M
2021-11-15 21.72 21.84 21.10 21.18 31.5M
2021-11-12 21.48 21.77 21.26 21.61 29.3M
2021-11-11 20.78 21.50 20.75 21.40 30.2M
2021-11-10 21.17 21.17 20.54 20.95 26.8M
2021-11-09 21.23 21.49 21.01 21.13 24.4M
2021-11-08 21.01 21.36 21.01 21.22 34.8M
2021-11-05 21.06 21.15 20.45 20.50 43.6M
2021-11-04 21.30 21.63 21.16 21.22 22.5M
2021-11-03 21.50 21.65 21.15 21.39 23.3M
2021-11-02 22.16 22.22 21.21 21.50 35.8M
2021-11-01 21.99 22.50 21.75 22.12 29.4M
2021-10-29 21.90 22.44 21.21 22.04 47.4M
2021-10-28 23.76 23.76 21.63 21.90 86.5M
2021-10-27 24.55 24.84 24.00 24.03 25.7M
2021-10-26 24.42 25.36 24.42 24.58 38.7M
2021-10-25 24.40 24.43 23.95 24.41 26.6M
2021-10-22 24.72 24.94 24.41 24.47 21.4M
2021-10-21 24.54 25.10 24.51 24.90 25.4M
2021-10-20 25.11 25.12 24.45 24.55 40.0M
2021-10-19 25.39 25.62 25.06 25.18 32.3M
2021-10-18 25.31 25.63 24.90 25.35 24.3M
2021-10-15 25.73 25.73 25.15 25.26 22.0M
2021-10-14 25.82 25.89 25.52 25.73 11.5M
2021-10-13 25.72 25.90 25.23 25.79 16.9M
2021-10-12 26.30 26.48 25.38 25.72 25.3M
2021-10-11 26.65 26.98 26.15 26.33 23.0M
2021-10-08 26.48 26.80 26.24 26.45 21.4M
2021-09-30 25.00 26.23 24.91 26.04 30.5M
2021-09-29 26.10 26.26 24.88 25.06 45.1M
2021-09-28 26.44 26.82 26.27 26.51 21.7M
2021-09-27 26.90 27.12 26.13 26.55 36.3M
2021-09-24 28.23 28.49 26.82 26.85 47.3M
2021-09-23 28.58 28.95 28.10 28.16 28.3M
2021-09-22 28.21 28.53 27.92 28.30 29.6M
2021-09-17 30.18 30.65 28.46 29.02 56.6M
2021-09-16 30.80 31.78 30.44 30.45 61.2M
2021-09-15 29.99 30.95 29.57 30.50 56.0M
2021-09-14 30.14 31.10 29.28 30.09 76.4M
2021-09-13 28.61 30.20 28.35 30.16 75.2M
2021-09-10 28.82 29.32 28.20 28.79 49.9M
2021-09-09 28.01 29.22 27.93 28.81 60.3M
2021-09-08 27.62 28.77 27.55 28.16 51.3M
2021-09-07 27.42 28.10 27.03 27.86 53.5M
2021-09-06 27.31 27.56 26.81 27.20 36.7M
2021-09-03 27.90 28.16 27.13 27.30 47.9M
2021-09-02 26.89 28.34 26.42 28.01 74.4M
2021-09-01 26.30 27.00 26.17 26.89 48.8M
2021-08-31 26.74 26.80 26.00 26.20 48.7M
2021-08-30 27.26 28.09 26.55 26.98 50.4M
2021-08-27 27.00 27.22 26.65 27.09 29.8M
2021-08-26 27.13 27.72 26.75 27.06 37.2M
2021-08-25 27.96 27.98 27.03 27.24 48.7M
2021-08-24 28.09 28.28 27.58 27.96 39.3M
2021-08-23 27.50 27.93 27.01 27.78 38.7M
2021-08-20 28.23 28.23 27.00 27.47 66.7M
2021-08-19 30.50 30.71 28.52 28.69 77.5M
2021-08-18 30.53 31.40 30.30 30.95 37.8M
2021-08-17 31.40 31.65 30.58 30.60 51.5M
2021-08-16 30.90 32.14 30.68 31.36 46.5M
2021-08-13 30.02 31.45 30.02 30.95 57.9M
2021-08-12 29.93 30.50 29.67 30.01 35.5M
2021-08-11 31.00 31.46 29.85 30.23 59.9M
2021-08-10 30.70 31.13 30.41 31.05 36.8M
2021-08-09 30.58 32.26 30.38 31.17 64.5M
2021-08-06 30.48 31.25 29.38 31.15 69.4M
2021-08-05 32.13 32.15 30.31 30.48 97.9M
2021-08-04 32.10 32.91 31.60 32.60 59.0M
2021-08-03 31.05 33.42 30.91 32.55 84.5M
2021-08-02 29.19 31.80 28.88 31.80 86.1M
2021-07-30 30.19 30.47 28.96 29.19 58.9M
2021-07-29 28.47 30.43 28.20 30.06 85.2M
2021-07-28 28.41 28.60 27.17 27.88 60.1M
2021-07-27 29.43 30.20 28.70 28.80 87.8M
2021-07-26 28.97 29.50 28.01 28.78 79.8M
2021-07-23 29.56 30.70 28.81 28.98 101.5M
2021-07-22 27.45 29.55 27.45 29.53 160.6M
2021-07-21 26.26 27.18 25.86 26.86 59.0M
2021-07-20 26.52 26.58 25.58 26.15 75.7M
2021-07-19 27.70 28.24 27.08 27.20 63.8M
2021-07-16 28.95 29.20 27.72 27.79 84.2M
2021-07-15 28.01 29.47 28.01 28.33 159.6M
2021-07-14 25.55 27.08 25.33 26.79 83.2M
2021-07-13 25.89 26.12 25.34 25.62 33.4M
2021-07-12 25.08 26.28 25.00 25.88 67.2M
2021-07-09 25.35 25.35 24.47 24.91 55.7M
2021-07-08 25.85 26.35 25.51 25.62 42.7M
2021-07-07 26.46 26.66 25.80 26.43 63.6M
2021-07-06 25.70 27.40 25.70 27.00 77.8M
2021-07-05 25.45 25.79 24.69 25.59 42.0M
2021-07-02 25.99 26.15 25.22 25.38 40.2M
2021-07-01 26.70 27.05 26.00 26.26 42.1M
2021-06-30 26.40 26.58 25.90 26.24 30.2M
2021-06-29 25.80 27.07 25.62 26.29 66.0M
2021-06-28 26.78 26.78 25.18 25.77 81.4M
2021-06-25 24.20 25.88 24.15 25.88 71.0M
2021-06-24 23.49 23.85 23.30 23.53 42.0M
2021-06-23 23.78 24.13 23.43 23.55 35.7M
2021-06-22 23.26 23.85 23.25 23.57 43.2M
2021-06-21 23.20 23.55 22.87 23.15 37.8M
2021-06-18 23.78 24.05 23.03 23.29 51.8M
2021-06-17 24.49 24.60 23.75 23.93 30.2M
2021-06-16 24.80 25.22 24.47 24.48 28.0M
2021-06-15 25.51 25.55 24.40 24.82 52.2M
2021-06-11 27.25 27.37 25.30 25.71 84.6M
2021-06-10 27.58 27.94 27.15 27.23 35.1M
2021-06-09 27.37 28.17 26.90 27.70 33.3M
2021-06-08 27.90 28.08 27.20 27.37 28.0M
2021-06-07 27.89 28.30 27.51 27.84 19.9M
2021-06-04 27.51 28.19 27.26 27.95 29.3M
2021-06-03 29.41 29.60 27.76 27.80 61.1M
2021-06-02 29.47 30.25 28.61 29.71 63.2M
2021-06-01 27.23 29.80 27.01 29.50 67.8M
2021-05-31 28.33 28.33 26.91 27.22 47.0M
2021-05-28 29.25 29.77 28.58 28.92 28.9M
2021-05-27 29.83 29.94 28.64 29.22 37.8M
2021-05-26 29.35 30.21 29.33 29.99 32.2M
2021-05-25 28.00 29.30 27.85 29.24 32.9M
2021-05-24 27.93 27.96 27.43 27.87 19.1M
2021-05-21 28.43 28.68 27.80 27.93 19.4M
2021-05-20 28.57 28.60 27.65 28.16 22.9M
2021-05-19 29.00 29.12 28.61 28.70 13.3M
2021-05-18 28.88 29.55 28.48 29.24 20.5M
2021-05-17 27.87 28.96 27.70 28.82 29.7M
2021-05-14 27.55 27.74 27.00 27.67 23.7M
2021-05-13 27.69 27.77 26.94 27.40 31.7M
2021-05-12 27.75 28.19 27.62 28.09 20.1M
2021-05-11 28.89 28.89 27.29 27.75 38.1M
2021-05-10 30.94 30.97 29.02 29.15 35.5M
2021-05-07 30.56 31.26 30.20 30.50 37.9M
2021-05-06 29.56 30.45 29.43 30.15 33.1M
2021-04-30 30.35 30.55 29.64 29.65 37.8M
2021-04-29 31.21 31.21 30.16 30.66 25.5M
2021-04-28 31.05 31.32 30.53 31.24 18.0M
2021-04-27 31.29 31.37 30.54 31.01 21.8M
2021-04-26 31.23 32.56 31.23 31.39 42.5M
2021-04-23 29.90 31.48 29.80 31.14 37.0M
2021-04-22 30.61 30.69 29.22 29.96 34.9M
2021-04-21 30.16 30.50 29.77 30.25 23.1M
2021-04-20 30.16 31.11 30.01 30.53 32.4M
2021-04-19 28.99 30.79 28.69 30.12 45.7M
2021-04-16 29.72 29.82 28.51 29.19 32.6M
2021-04-15 29.86 29.86 28.72 29.72 22.6M
2021-04-14 29.15 30.08 29.15 29.40 24.4M
2021-04-13 28.67 29.65 28.50 29.03 29.0M
2021-04-12 29.05 29.42 28.00 28.70 37.7M
2021-04-09 29.96 30.07 28.73 29.05 28.3M
2021-04-08 29.30 30.26 28.80 29.96 39.2M
2021-04-07 30.18 30.24 28.50 29.13 38.8M
2021-04-06 30.47 31.20 29.45 29.93 36.2M
2021-04-02 30.00 30.31 29.26 29.70 24.5M
2021-04-01 29.02 30.21 28.80 29.90 21.4M
2021-03-31 30.27 30.32 28.72 29.33 37.3M
2021-03-30 28.29 30.78 28.18 30.20 48.8M
2021-03-29 28.65 29.44 28.28 28.53 37.0M
2021-03-26 28.58 28.78 27.62 28.51 45.1M
2021-03-25 27.41 29.00 26.99 28.98 45.7M
2021-03-24 28.70 28.70 26.80 26.94 57.3M
2021-03-23 30.50 30.50 28.58 29.02 61.5M
2021-03-22 33.87 33.87 30.49 30.50 82.8M
2021-03-19 34.99 35.17 33.34 33.88 42.9M
2021-03-18 35.00 36.70 34.91 36.16 30.3M
2021-03-17 34.20 35.50 33.91 34.78 17.5M
2021-03-16 34.10 34.99 33.92 34.52 18.5M
2021-03-15 36.19 36.20 33.38 33.93 36.5M
2021-03-12 34.85 36.50 34.43 36.42 44.9M
2021-03-11 33.04 34.47 32.71 34.32 39.4M
2021-03-10 33.55 33.65 32.58 33.00 37.7M
2021-03-09 34.20 34.41 32.38 32.70 54.6M
2021-03-08 36.70 37.00 34.35 34.41 63.0M
2021-03-05 35.20 36.86 34.72 36.15 46.2M
2021-03-04 37.16 37.78 35.00 35.89 51.9M
2021-03-03 36.90 37.20 35.98 36.95 36.5M
2021-03-02 37.40 37.68 35.86 36.48 41.4M
2021-03-01 37.02 38.20 36.25 37.02 51.7M
2021-02-26 36.80 37.38 35.32 36.14 61.1M
2021-02-25 39.73 40.20 37.76 38.20 45.6M
2021-02-24 42.18 42.39 38.09 38.57 72.6M
2021-02-23 44.00 44.15 41.00 41.98 52.3M
2021-02-22 44.70 45.43 43.15 44.41 60.0M
2021-02-19 46.00 47.00 42.68 44.03 57.5M
2021-02-18 49.00 49.80 45.00 46.60 66.4M
2021-02-10 44.55 46.76 43.73 46.14 69.5M
2021-02-09 42.09 44.53 42.09 44.53 70.7M
2021-02-08 38.25 41.60 37.85 40.48 53.9M
2021-02-05 43.00 43.50 38.38 38.51 64.3M
2021-02-04 42.70 45.23 41.43 42.64 42.0M
2021-02-03 41.59 44.01 41.18 43.00 46.6M
2021-02-02 41.36 42.50 39.35 41.90 54.4M
2021-02-01 38.12 41.88 37.68 40.74 56.3M
2021-01-29 38.05 39.92 37.33 38.60 62.6M
2021-01-28 41.02 41.02 37.89 38.05 62.5M
2021-01-27 40.96 42.46 39.56 42.10 38.5M
2021-01-26 42.00 42.36 39.92 41.30 34.9M
2021-01-25 44.00 44.75 42.10 42.50 41.9M
2021-01-22 40.75 43.66 40.74 43.23 32.7M
2021-01-21 38.55 41.74 38.50 41.36 36.4M
2021-01-20 37.90 39.18 37.50 38.85 24.1M
2021-01-19 38.61 39.78 37.50 38.21 39.9M
2021-01-18 35.50 39.05 34.46 39.05 42.7M
2021-01-15 33.51 35.60 32.88 35.50 37.8M
2021-01-14 34.39 35.89 34.00 34.42 31.6M
2021-01-13 35.11 36.40 33.89 34.94 43.4M
2021-01-12 33.19 35.22 32.88 35.01 32.0M
2021-01-11 32.96 34.88 32.89 33.13 43.7M
2021-01-08 33.02 33.70 31.70 32.37 37.6M
2021-01-07 33.23 33.88 32.50 33.01 45.8M
2021-01-06 31.56 32.75 31.36 32.19 46.2M
2021-01-05 28.85 31.30 28.70 31.30 55.4M
2021-01-04 27.68 28.70 27.18 28.45 45.3M