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
2022-12-30 15.89 15.94 15.52 15.53 10.9M
2022-12-29 15.96 15.96 15.70 15.78 9.3M
2022-12-28 16.14 16.14 15.83 15.95 9.2M
2022-12-27 16.28 16.37 16.00 16.08 15.1M
2022-12-26 15.90 16.06 15.90 15.97 5.8M
2022-12-23 16.10 16.21 15.85 15.95 7.0M
2022-12-22 16.46 16.52 16.01 16.13 8.0M
2022-12-21 16.46 16.54 16.29 16.38 7.1M
2022-12-20 16.47 16.70 16.38 16.52 9.3M
2022-12-19 17.05 17.05 16.40 16.47 13.6M
2022-12-16 16.80 17.15 16.66 17.10 10.4M
2022-12-15 17.20 17.21 16.70 16.86 11.9M
2022-12-14 17.10 17.33 17.01 17.23 8.6M
2022-12-13 17.07 17.19 16.80 17.10 11.0M
2022-12-12 17.39 17.50 17.03 17.06 12.6M
2022-12-09 17.30 17.50 17.20 17.50 15.3M
2022-12-08 17.25 17.45 17.10 17.35 11.9M
2022-12-07 17.50 17.58 17.07 17.25 17.3M
2022-12-06 17.54 17.60 17.40 17.51 14.3M
2022-12-05 17.15 17.63 17.15 17.55 16.4M
2022-12-02 17.32 17.39 17.15 17.26 12.8M
2022-12-01 16.96 17.45 16.96 17.17 25.3M
2022-11-30 16.76 17.22 16.76 16.80 17.8M
2022-11-29 16.56 16.93 16.56 16.81 15.9M
2022-11-28 16.40 16.65 16.20 16.58 15.2M
2022-11-25 16.40 16.71 16.34 16.63 13.5M
2022-11-24 16.45 16.58 16.28 16.44 8.3M
2022-11-23 16.27 16.65 16.25 16.45 14.1M
2022-11-22 16.41 16.64 16.27 16.33 10.4M
2022-11-21 16.14 16.50 15.95 16.50 15.5M
2022-11-18 16.38 16.49 16.26 16.27 10.5M
2022-11-17 16.42 16.48 16.25 16.38 11.4M
2022-11-16 16.47 16.62 16.38 16.51 12.6M
2022-11-15 16.26 16.55 16.24 16.43 21.0M
2022-11-14 16.75 16.89 16.24 16.26 23.4M
2022-11-11 16.30 16.80 16.14 16.67 34.1M
2022-11-10 16.05 16.09 15.85 15.95 12.4M
2022-11-09 16.15 16.24 16.06 16.10 10.3M
2022-11-08 16.14 16.26 15.95 16.09 14.1M
2022-11-07 16.00 16.29 15.91 16.13 18.0M
2022-11-04 15.40 16.15 15.40 16.00 28.2M
2022-11-03 15.31 15.50 15.27 15.35 13.5M
2022-11-02 15.09 15.62 15.00 15.46 26.3M
2022-11-01 14.90 15.20 14.65 15.14 34.5M
2022-10-31 14.60 15.38 13.96 15.34 59.8M
2022-10-28 15.85 15.86 15.23 15.31 19.6M
2022-10-27 15.80 16.04 15.75 15.96 21.9M
2022-10-26 15.35 15.92 15.33 15.78 21.1M
2022-10-25 15.68 15.75 15.33 15.58 18.8M
2022-10-24 16.10 16.43 15.56 15.68 31.9M
2022-10-21 16.22 16.57 15.98 16.10 36.3M
2022-10-20 15.82 15.94 15.60 15.82 20.9M
2022-10-19 16.40 16.45 15.89 15.90 26.9M
2022-10-18 16.66 16.72 16.42 16.46 16.0M
2022-10-17 16.30 16.62 16.23 16.58 21.6M
2022-10-14 16.23 16.78 16.16 16.46 30.0M
2022-10-13 16.50 16.50 16.06 16.12 24.0M
2022-10-12 16.65 16.66 16.05 16.59 18.4M
2022-10-11 16.52 16.63 16.23 16.62 17.7M
2022-10-10 17.02 17.17 16.45 16.49 21.7M
2022-09-30 17.15 17.22 16.89 16.92 20.5M
2022-09-29 17.60 17.75 16.92 17.15 26.4M
2022-09-28 17.63 17.89 17.37 17.41 16.1M
2022-09-27 17.50 17.76 17.33 17.74 27.4M
2022-09-26 18.10 18.11 17.27 17.35 35.0M
2022-09-23 18.30 18.74 18.17 18.26 19.4M
2022-09-22 18.30 18.42 17.90 18.35 19.8M
2022-09-21 19.01 19.01 18.35 18.43 23.8M
2022-09-20 18.90 19.12 18.80 19.00 9.3M
2022-09-19 19.02 19.12 18.69 18.82 14.6M
2022-09-16 19.48 19.61 19.03 19.03 15.9M
2022-09-15 19.89 20.03 19.36 19.46 16.9M
2022-09-14 19.79 20.07 19.70 19.84 12.7M
2022-09-13 20.12 20.18 19.94 20.03 13.4M
2022-09-09 19.67 20.13 19.59 20.06 23.3M
2022-09-08 19.91 19.94 19.61 19.70 10.8M
2022-09-07 19.58 19.99 19.43 19.76 20.1M
2022-09-06 19.13 19.64 19.13 19.58 24.6M
2022-09-05 19.08 19.32 19.00 19.12 12.1M
2022-09-02 19.25 19.35 19.11 19.15 10.9M
2022-09-01 19.20 19.39 19.12 19.21 11.1M
2022-08-31 19.09 19.45 19.02 19.20 15.3M
2022-08-30 19.40 19.42 19.05 19.14 13.9M
2022-08-29 19.22 19.32 19.05 19.29 11.6M
2022-08-26 19.60 19.66 19.22 19.33 17.8M
2022-08-25 19.24 19.74 19.20 19.60 19.2M
2022-08-24 19.82 19.88 19.27 19.29 25.2M
2022-08-23 19.95 20.08 19.70 19.81 20.0M
2022-08-22 19.93 20.05 19.61 19.97 20.0M
2022-08-19 19.92 20.17 19.92 19.99 15.0M
2022-08-18 20.06 20.30 19.97 20.02 16.7M
2022-08-17 20.37 20.52 20.04 20.10 22.3M
2022-08-16 20.81 20.86 20.25 20.38 36.2M
2022-08-15 21.23 21.59 20.58 20.69 38.3M
2022-08-12 21.02 21.42 20.86 21.24 25.8M
2022-08-11 20.82 21.10 20.75 20.87 16.5M
2022-08-10 20.22 20.95 20.20 20.82 27.8M
2022-08-09 20.38 20.69 20.12 20.22 16.0M
2022-08-08 19.83 20.47 19.83 20.34 25.1M
2022-08-05 19.41 19.86 19.32 19.81 18.1M
2022-08-04 19.43 19.53 19.20 19.28 12.2M
2022-08-03 19.59 19.88 19.27 19.30 14.7M
2022-08-02 19.75 19.76 19.16 19.45 23.1M
2022-08-01 20.18 20.18 19.81 19.89 23.4M
2022-07-29 20.47 20.79 20.10 20.18 22.3M
2022-07-28 20.10 20.70 20.02 20.43 29.2M
2022-07-27 20.25 20.25 19.95 20.06 12.2M
2022-07-26 20.02 20.28 20.02 20.25 14.1M
2022-07-25 20.30 20.39 19.96 20.00 16.1M
2022-07-22 20.68 20.72 20.09 20.25 18.5M
2022-07-21 20.83 20.89 20.52 20.59 12.7M
2022-07-20 20.75 21.01 20.72 20.82 11.6M
2022-07-19 20.93 20.93 20.53 20.78 18.1M
2022-07-18 20.50 21.00 20.44 20.95 19.5M
2022-07-15 20.94 21.14 20.51 20.56 15.9M
2022-07-14 21.07 21.17 20.87 20.98 13.3M
2022-07-13 21.23 21.35 21.00 21.12 11.8M
2022-07-12 21.50 21.68 21.10 21.23 16.4M
2022-07-11 21.21 21.98 20.86 21.59 27.2M
2022-07-08 21.29 21.58 21.22 21.26 11.2M
2022-07-07 21.76 21.82 21.17 21.26 26.5M
2022-07-06 22.00 22.10 21.49 21.72 18.2M
2022-07-05 21.96 22.39 21.71 21.95 21.6M
2022-07-04 21.90 22.04 21.26 22.01 21.0M
2022-07-01 22.24 22.24 21.94 22.04 11.5M
2022-06-30 22.06 22.32 22.01 22.24 15.0M
2022-06-29 22.10 22.22 22.00 22.05 19.0M
2022-06-28 22.25 22.41 21.90 22.12 19.1M
2022-06-27 21.88 22.38 21.86 22.21 21.6M
2022-06-24 21.99 22.05 21.75 21.96 16.1M
2022-06-23 22.20 22.38 21.73 21.99 27.9M
2022-06-22 22.38 22.62 22.20 22.27 11.6M
2022-06-21 22.60 22.70 22.28 22.38 19.9M
2022-06-20 23.23 23.33 22.65 22.72 23.8M
2022-06-17 22.63 23.06 22.56 22.97 16.6M
2022-06-16 23.56 23.72 22.77 22.86 28.9M
2022-06-15 23.78 24.10 23.43 23.52 34.9M
2022-06-14 23.00 23.99 22.90 23.79 39.9M
2022-06-13 22.62 23.26 22.61 23.23 30.8M
2022-06-10 23.00 23.36 22.75 23.16 41.7M
2022-06-09 23.14 23.44 22.96 23.26 25.2M
2022-06-08 22.90 23.48 22.78 23.28 39.4M
2022-06-07 22.68 22.94 22.45 22.59 27.5M
2022-06-06 22.34 22.82 22.00 22.71 34.4M
2022-06-02 22.13 22.48 22.10 22.34 15.7M
2022-06-01 22.57 22.60 21.91 22.32 24.4M
2022-05-31 23.50 24.05 23.26 23.58 25.0M
2022-05-30 23.00 23.59 22.99 23.46 28.2M
2022-05-27 22.75 22.94 22.50 22.72 26.0M
2022-05-26 21.90 22.78 21.86 22.55 34.9M
2022-05-25 22.00 22.03 21.35 21.72 22.7M
2022-05-24 22.44 22.77 22.00 22.01 21.7M
2022-05-23 22.16 22.45 22.03 22.44 17.5M
2022-05-20 22.36 22.41 21.84 22.25 16.8M
2022-05-19 22.00 22.27 21.71 22.27 12.1M
2022-05-18 22.51 22.81 22.19 22.24 16.1M
2022-05-17 22.05 22.54 21.68 22.50 20.8M
2022-05-16 21.80 22.23 21.73 21.96 18.6M
2022-05-13 22.35 22.49 21.60 21.85 26.9M
2022-05-12 22.79 23.02 22.09 22.48 28.9M
2022-05-11 22.50 22.80 22.15 22.35 24.7M
2022-05-10 23.69 23.69 22.21 22.52 49.6M
2022-05-09 23.61 24.08 23.33 23.96 68.4M
2022-05-06 21.85 23.85 21.83 23.72 98.6M
2022-05-05 20.99 22.33 20.81 22.23 54.8M
2022-04-29 20.50 20.95 20.10 20.95 25.5M
2022-04-28 20.30 20.59 19.91 20.11 18.8M
2022-04-27 19.55 20.14 19.39 20.14 23.8M
2022-04-26 19.82 20.44 19.51 19.72 25.1M
2022-04-25 20.01 20.72 19.81 19.82 31.3M
2022-04-22 19.83 20.53 19.54 20.21 19.5M
2022-04-21 20.45 20.51 19.85 19.97 20.7M
2022-04-20 21.59 21.60 20.37 20.53 28.4M
2022-04-19 21.36 21.76 21.14 21.35 17.0M
2022-04-18 22.00 22.01 21.21 21.32 22.2M
2022-04-15 22.53 22.58 21.75 22.01 18.4M
2022-04-14 22.31 22.67 22.01 22.53 24.2M
2022-04-13 23.10 23.20 22.19 22.25 35.1M
2022-04-12 23.38 24.31 23.02 23.41 65.8M
2022-04-11 22.83 23.65 22.24 23.60 67.9M
2022-04-08 21.48 22.95 21.42 22.82 60.3M
2022-04-07 20.87 21.76 20.77 21.47 34.6M
2022-04-06 21.00 21.09 20.73 20.98 18.0M
2022-04-01 20.78 21.12 20.55 21.09 20.7M
2022-03-31 20.89 21.13 20.69 20.79 21.2M
2022-03-30 21.04 21.39 20.84 20.96 23.6M
2022-03-29 20.92 21.30 20.60 20.84 24.6M
2022-03-28 20.50 20.74 20.20 20.63 13.4M
2022-03-25 20.88 21.24 20.64 20.75 25.2M
2022-03-24 21.00 21.00 20.59 20.78 31.9M
2022-03-23 21.46 21.53 21.21 21.30 16.7M
2022-03-22 21.90 22.00 21.39 21.46 29.3M
2022-03-21 21.90 22.40 21.70 22.14 27.8M
2022-03-18 21.78 22.30 21.42 22.09 33.6M
2022-03-17 22.11 22.80 21.80 22.25 41.3M
2022-03-16 21.00 21.88 20.82 21.79 52.1M
2022-03-15 21.30 21.30 20.15 20.47 38.7M
2022-03-14 21.30 21.63 21.02 21.05 32.8M
2022-03-11 20.69 21.52 20.18 21.30 59.1M
2022-03-10 20.50 21.17 20.40 21.07 76.3M
2022-03-09 20.04 20.15 18.47 19.27 64.6M
2022-03-08 20.80 20.91 19.70 20.28 57.0M
2022-03-07 21.64 21.65 20.62 21.00 84.8M
2022-03-04 21.84 22.78 21.56 22.39 89.3M
2022-03-03 22.50 22.50 21.36 21.51 88.4M
2022-03-02 24.95 25.00 22.35 22.65 111.8M
2022-03-01 24.89 24.98 24.46 24.79 27.8M
2022-02-28 25.08 25.37 24.65 24.89 32.0M
2022-02-25 25.47 25.87 25.10 25.23 23.0M
2022-02-24 25.70 26.04 24.85 25.27 39.1M
2022-02-23 26.63 26.94 25.65 25.84 48.7M
2022-02-22 26.60 26.95 26.35 26.64 28.4M
2022-02-21 26.02 26.95 25.92 26.62 48.4M
2022-02-18 25.34 26.00 25.05 25.98 31.9M
2022-02-17 25.50 25.80 25.01 25.36 28.1M
2022-02-16 25.20 26.00 24.72 25.40 36.1M
2022-02-15 25.32 26.07 24.93 25.41 40.7M
2022-02-14 24.86 26.52 24.80 25.16 79.0M
2022-02-11 25.18 25.74 24.90 25.01 38.7M
2022-02-10 24.19 25.30 24.00 25.18 48.3M
2022-02-09 23.74 24.10 23.60 24.05 17.7M
2022-02-08 24.06 24.19 23.30 23.83 22.9M
2022-02-07 24.15 24.29 23.64 24.12 29.0M
2022-01-28 22.98 24.00 22.60 23.61 32.2M
2022-01-27 23.41 23.83 22.76 22.80 20.9M
2022-01-26 23.34 23.58 22.99 23.21 22.2M
2022-01-25 23.51 24.35 23.29 23.34 25.0M
2022-01-24 22.86 23.83 22.72 23.78 29.1M
2022-01-21 23.61 23.75 23.01 23.13 36.9M
2022-01-20 24.20 24.30 23.74 24.06 37.9M
2022-01-19 24.45 25.35 24.30 24.43 40.0M
2022-01-18 23.97 24.68 23.81 24.32 33.8M
2022-01-17 24.28 24.38 23.57 24.09 47.5M
2022-01-14 25.45 25.52 24.40 24.45 51.4M
2022-01-13 25.40 25.89 25.24 25.40 50.2M
2022-01-12 24.51 25.52 24.36 25.40 74.1M
2022-01-11 24.36 25.02 23.82 24.57 76.4M
2022-01-10 23.95 25.35 23.78 23.94 105.1M
2022-01-07 25.00 25.12 23.91 24.10 76.6M
2022-01-06 23.76 24.87 23.76 24.66 71.8M
2022-01-05 23.21 24.10 23.16 23.76 56.0M
2022-01-04 23.13 23.40 22.93 23.21 28.7M