Hengyi Petrochemical Co Ltd (000703)

000703
🏛️ 中国 →
6.83
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 6.75 6.78 6.71 6.72 8.7M
2023-12-28 6.66 6.78 6.64 6.76 10.0M
2023-12-27 6.68 6.71 6.62 6.68 8.4M
2023-12-26 6.69 6.75 6.66 6.70 7.1M
2023-12-25 6.67 6.71 6.62 6.69 5.7M
2023-12-22 6.67 6.72 6.61 6.69 11.5M
2023-12-21 6.70 6.75 6.66 6.69 9.0M
2023-12-20 6.68 6.84 6.67 6.72 10.6M
2023-12-19 6.62 6.72 6.55 6.70 18.8M
2023-12-18 6.64 6.70 6.56 6.65 15.0M
2023-12-15 6.71 6.75 6.64 6.64 8.0M
2023-12-14 6.76 6.79 6.68 6.69 7.7M
2023-12-13 6.88 6.90 6.75 6.75 7.8M
2023-12-12 6.80 6.86 6.75 6.82 7.5M
2023-12-11 6.66 6.83 6.56 6.78 10.2M
2023-12-08 6.73 6.76 6.68 6.68 5.4M
2023-12-07 6.73 6.76 6.66 6.71 5.9M
2023-12-06 6.68 6.77 6.62 6.73 7.5M
2023-12-05 6.75 6.77 6.70 6.70 5.5M
2023-12-04 6.78 6.88 6.76 6.77 6.3M
2023-12-01 6.85 6.88 6.76 6.79 6.4M
2023-11-30 6.87 6.90 6.82 6.86 4.6M
2023-11-29 6.96 6.98 6.87 6.87 4.4M
2023-11-28 6.94 6.97 6.85 6.94 6.3M
2023-11-27 6.92 6.96 6.85 6.92 5.9M
2023-11-24 6.97 7.01 6.94 6.94 5.1M
2023-11-23 6.95 7.01 6.90 6.98 7.6M
2023-11-22 6.93 7.01 6.92 6.92 6.8M
2023-11-21 7.01 7.05 6.96 6.96 10.4M
2023-11-20 7.01 7.07 6.97 6.99 11.4M
2023-11-17 7.11 7.13 6.99 7.00 9.1M
2023-11-16 7.15 7.18 7.11 7.12 4.7M
2023-11-15 7.12 7.19 7.12 7.15 6.3M
2023-11-14 7.05 7.12 7.05 7.09 5.1M
2023-11-13 7.11 7.15 6.98 7.07 7.2M
2023-11-10 7.09 7.15 7.08 7.12 5.2M
2023-11-09 7.16 7.19 7.12 7.13 5.4M
2023-11-08 7.20 7.21 7.11 7.17 6.6M
2023-11-07 7.19 7.25 7.13 7.20 6.2M
2023-11-06 7.23 7.29 7.15 7.16 10.4M
2023-11-03 7.16 7.32 7.15 7.22 7.6M
2023-11-02 7.19 7.27 7.16 7.17 4.8M
2023-11-01 7.20 7.23 7.13 7.18 6.9M
2023-10-31 7.38 7.38 7.14 7.19 18.8M
2023-10-30 7.10 7.40 7.09 7.36 17.4M
2023-10-27 7.04 7.16 7.01 7.08 9.1M
2023-10-26 6.83 7.10 6.76 7.06 15.6M
2023-10-25 6.69 6.84 6.69 6.79 7.6M
2023-10-24 6.73 6.75 6.64 6.67 10.0M
2023-10-23 6.86 6.97 6.68 6.69 8.0M
2023-10-20 7.00 7.00 6.89 6.98 9.9M
2023-10-19 7.08 7.10 6.92 7.03 15.2M
2023-10-18 7.18 7.25 7.09 7.11 9.5M
2023-10-17 7.19 7.23 7.15 7.19 7.9M
2023-10-16 7.08 7.21 7.00 7.21 10.9M
2023-10-13 7.11 7.13 7.03 7.11 5.9M
2023-10-12 7.16 7.22 7.14 7.14 7.3M
2023-10-11 7.18 7.21 7.13 7.14 4.9M
2023-10-10 7.21 7.25 7.17 7.19 4.4M
2023-10-09 7.30 7.31 7.16 7.23 11.3M
2023-09-28 7.39 7.42 7.24 7.35 13.5M
2023-09-27 7.35 7.43 7.27 7.36 12.2M
2023-09-26 7.43 7.50 7.36 7.37 9.1M
2023-09-25 7.48 7.50 7.39 7.45 11.2M
2023-09-22 7.43 7.60 7.39 7.51 21.3M
2023-09-21 7.54 7.60 7.36 7.46 13.6M
2023-09-20 7.58 7.66 7.53 7.58 20.3M
2023-09-19 7.60 7.68 7.57 7.62 19.9M
2023-09-18 7.51 7.60 7.47 7.59 10.0M
2023-09-15 7.70 7.82 7.52 7.53 15.5M
2023-09-14 7.66 7.75 7.66 7.71 11.8M
2023-09-13 7.66 7.76 7.62 7.70 8.9M
2023-09-12 7.70 7.72 7.58 7.69 13.5M
2023-09-11 7.77 7.82 7.66 7.73 24.0M
2023-09-08 7.65 7.79 7.56 7.77 17.0M
2023-09-07 7.58 7.72 7.52 7.63 19.2M
2023-09-06 7.74 7.76 7.58 7.61 13.0M
2023-09-05 7.82 7.84 7.71 7.73 9.0M
2023-09-04 7.80 7.91 7.75 7.85 16.7M
2023-09-01 7.68 7.81 7.62 7.78 13.4M
2023-08-31 7.76 7.83 7.65 7.67 10.0M
2023-08-30 7.76 7.88 7.72 7.75 16.7M
2023-08-29 7.79 7.85 7.71 7.75 18.3M
2023-08-28 8.02 8.10 7.67 7.80 53.2M
2023-08-25 7.44 7.75 7.38 7.73 44.9M
2023-08-24 7.45 7.53 7.38 7.44 18.2M
2023-08-23 7.29 7.55 7.23 7.45 22.0M
2023-08-22 7.21 7.30 7.11 7.30 14.5M
2023-08-21 7.26 7.33 7.16 7.17 10.3M
2023-08-18 7.31 7.36 7.26 7.26 7.7M
2023-08-17 7.34 7.36 7.12 7.32 14.0M
2023-08-16 7.50 7.50 7.33 7.36 10.4M
2023-08-15 7.59 7.64 7.40 7.52 14.2M
2023-08-14 7.51 7.61 7.46 7.59 18.0M
2023-08-11 7.64 7.70 7.53 7.56 14.1M
2023-08-10 7.48 7.66 7.47 7.64 16.6M
2023-08-09 7.47 7.49 7.41 7.48 10.0M
2023-08-08 7.29 7.51 7.24 7.47 19.3M
2023-08-07 7.27 7.33 7.16 7.30 11.6M
2023-08-04 7.38 7.44 7.26 7.27 10.6M
2023-08-03 7.28 7.38 7.26 7.38 14.2M
2023-08-02 7.28 7.33 7.23 7.29 21.4M
2023-08-01 7.29 7.33 7.24 7.28 10.6M
2023-07-31 7.26 7.32 7.22 7.30 13.3M
2023-07-28 7.15 7.20 7.08 7.19 10.1M
2023-07-27 7.17 7.35 7.11 7.12 16.7M
2023-07-26 7.11 7.17 7.10 7.16 6.1M
2023-07-25 7.03 7.15 7.03 7.11 11.9M
2023-07-24 7.06 7.07 6.99 7.01 8.4M
2023-07-21 6.98 7.08 6.94 7.07 14.5M
2023-07-20 7.02 7.07 6.95 6.95 7.2M
2023-07-19 7.06 7.14 6.98 7.04 9.2M
2023-07-18 6.95 7.02 6.92 7.02 11.3M
2023-07-17 6.94 6.96 6.88 6.93 8.7M
2023-07-14 6.97 6.98 6.90 6.96 6.5M
2023-07-13 6.93 6.98 6.91 6.96 11.0M
2023-07-12 6.87 7.02 6.85 6.92 16.1M
2023-07-11 6.82 6.87 6.78 6.85 8.2M
2023-07-10 6.77 6.84 6.76 6.82 10.5M
2023-07-07 6.75 6.81 6.70 6.77 9.4M
2023-07-06 6.86 6.86 6.72 6.74 11.0M
2023-07-05 6.85 6.88 6.82 6.86 9.8M
2023-07-04 6.85 6.86 6.77 6.85 7.6M
2023-07-03 6.78 6.87 6.78 6.84 10.0M
2023-06-30 6.69 6.81 6.67 6.78 8.3M
2023-06-29 6.78 6.78 6.67 6.68 7.6M
2023-06-28 6.80 6.85 6.71 6.79 8.1M
2023-06-27 6.62 6.88 6.60 6.80 16.5M
2023-06-26 6.60 6.68 6.56 6.61 9.0M
2023-06-21 6.69 6.74 6.58 6.65 13.6M
2023-06-20 6.80 6.80 6.69 6.70 6.5M
2023-06-19 6.84 6.86 6.77 6.79 6.4M
2023-06-16 6.86 6.92 6.78 6.85 11.0M
2023-06-15 6.84 6.94 6.76 6.86 14.7M
2023-06-14 6.68 6.93 6.66 6.80 19.1M
2023-06-13 6.65 6.72 6.65 6.67 8.2M
2023-06-12 6.65 6.72 6.55 6.69 13.7M
2023-06-09 6.85 6.88 6.57 6.65 25.0M
2023-06-08 6.80 6.92 6.72 6.86 13.4M
2023-06-07 6.87 6.90 6.78 6.80 6.3M
2023-06-06 6.94 6.95 6.82 6.84 7.4M
2023-06-05 6.92 6.95 6.87 6.93 7.3M
2023-06-02 6.75 6.95 6.75 6.92 13.6M
2023-06-01 6.73 6.80 6.68 6.74 8.0M
2023-05-31 6.78 6.79 6.69 6.70 8.1M
2023-05-30 6.76 6.82 6.64 6.81 10.3M
2023-05-29 6.83 6.88 6.76 6.76 8.0M
2023-05-26 6.83 6.84 6.74 6.83 5.7M
2023-05-25 6.85 6.90 6.76 6.82 7.4M
2023-05-24 6.89 6.92 6.82 6.86 7.4M
2023-05-23 6.94 7.04 6.89 6.90 10.7M
2023-05-22 6.86 6.98 6.82 6.98 13.3M
2023-05-19 6.80 6.87 6.73 6.86 9.6M
2023-05-18 6.90 6.91 6.80 6.81 12.1M
2023-05-17 6.98 7.06 6.89 6.90 15.3M
2023-05-16 6.98 7.02 6.91 6.99 9.7M
2023-05-15 7.00 7.01 6.86 6.97 16.1M
2023-05-12 7.12 7.17 7.00 7.01 10.4M
2023-05-11 7.15 7.22 7.07 7.10 14.1M
2023-05-10 7.20 7.28 7.15 7.18 13.1M
2023-05-09 7.37 7.38 7.20 7.21 16.3M
2023-05-08 7.42 7.52 7.33 7.37 20.7M
2023-05-05 7.54 7.55 7.23 7.50 44.7M
2023-05-04 7.60 7.61 7.44 7.59 22.6M
2023-04-28 7.60 7.77 7.49 7.67 28.4M
2023-04-27 7.90 7.95 7.57 7.67 29.9M
2023-04-26 7.77 8.07 7.72 7.93 28.4M
2023-04-25 7.75 7.92 7.59 7.83 64.3M
2023-04-24 8.50 8.50 7.65 7.75 88.9M
2023-04-21 8.64 8.68 8.44 8.50 27.7M
2023-04-20 8.56 8.70 8.43 8.65 37.5M
2023-04-19 8.56 8.65 8.46 8.59 21.9M
2023-04-18 8.75 8.75 8.47 8.49 38.7M
2023-04-17 8.81 8.92 8.70 8.75 52.2M
2023-04-14 8.88 8.91 8.66 8.79 43.4M
2023-04-13 8.91 8.99 8.81 8.88 36.2M
2023-04-12 8.77 9.00 8.75 8.88 45.2M
2023-04-11 8.66 8.85 8.59 8.80 50.4M
2023-04-10 8.72 8.87 8.54 8.66 53.8M
2023-04-07 8.37 8.52 8.31 8.48 35.6M
2023-04-06 8.26 8.39 8.15 8.30 38.4M
2023-04-04 8.14 8.19 8.05 8.13 25.7M
2023-04-03 8.14 8.22 8.12 8.17 28.3M
2023-03-31 7.94 8.15 7.89 8.12 25.2M
2023-03-30 7.83 8.01 7.70 7.95 32.1M
2023-03-29 8.23 8.31 7.86 7.88 49.8M
2023-03-28 8.35 8.46 8.08 8.29 89.4M
2023-03-27 7.70 7.84 7.60 7.79 23.0M
2023-03-24 7.50 7.73 7.42 7.70 20.5M
2023-03-23 7.52 7.53 7.44 7.51 12.5M
2023-03-22 7.48 7.57 7.43 7.52 14.6M
2023-03-21 7.43 7.50 7.41 7.47 13.8M
2023-03-20 7.67 7.75 7.40 7.42 23.5M
2023-03-17 7.64 7.70 7.52 7.53 36.4M
2023-03-16 7.75 7.82 7.55 7.56 18.0M
2023-03-15 7.78 8.10 7.78 7.81 47.4M
2023-03-14 7.78 7.87 7.68 7.75 14.8M
2023-03-13 7.98 8.04 7.80 7.83 20.3M
2023-03-10 8.09 8.14 7.90 7.99 22.1M
2023-03-09 8.08 8.17 7.98 8.04 27.6M
2023-03-08 8.00 8.13 7.97 8.05 22.0M
2023-03-07 8.19 8.28 8.00 8.01 21.2M
2023-03-06 8.31 8.35 8.06 8.18 30.0M
2023-03-03 8.20 8.35 8.15 8.30 20.6M
2023-03-02 8.15 8.36 8.10 8.20 49.2M
2023-03-01 8.15 8.23 8.11 8.13 16.1M
2023-02-28 8.04 8.14 8.03 8.12 12.5M
2023-02-27 8.11 8.18 8.03 8.06 16.1M
2023-02-24 8.28 8.29 8.15 8.15 13.0M
2023-02-23 8.27 8.30 8.13 8.25 18.9M
2023-02-22 8.24 8.31 8.21 8.24 18.7M
2023-02-21 8.25 8.38 8.16 8.27 28.9M
2023-02-20 8.27 8.43 8.19 8.25 39.5M
2023-02-17 7.91 8.39 7.85 8.23 60.2M
2023-02-16 8.09 8.10 7.77 7.83 27.2M
2023-02-15 8.22 8.25 8.01 8.03 30.2M
2023-02-14 7.70 8.25 7.70 8.20 68.6M
2023-02-13 7.72 7.75 7.65 7.69 22.6M
2023-02-10 7.60 7.80 7.57 7.69 48.2M
2023-02-09 7.56 7.69 7.52 7.63 28.1M
2023-02-08 7.73 7.85 7.56 7.58 21.1M
2023-02-07 7.73 7.78 7.68 7.74 10.9M
2023-02-06 7.76 7.77 7.62 7.74 18.5M
2023-02-03 8.15 8.15 7.76 7.81 28.0M
2023-02-02 8.03 8.22 7.95 8.05 29.0M
2023-02-01 7.79 8.10 7.67 8.01 56.6M
2023-01-31 7.12 7.81 7.08 7.80 75.5M
2023-01-30 7.48 7.52 7.34 7.38 23.1M
2023-01-20 7.37 7.40 7.35 7.39 10.2M
2023-01-19 7.35 7.38 7.31 7.34 9.8M
2023-01-18 7.30 7.43 7.29 7.35 13.1M
2023-01-17 7.30 7.33 7.26 7.31 9.8M
2023-01-16 7.33 7.39 7.21 7.32 21.7M
2023-01-13 7.11 7.25 7.11 7.25 17.8M
2023-01-12 7.16 7.16 7.06 7.12 12.9M
2023-01-11 7.22 7.24 7.12 7.13 8.6M
2023-01-10 7.22 7.29 7.10 7.20 19.1M
2023-01-09 7.22 7.31 7.16 7.23 19.0M
2023-01-06 7.07 7.27 7.03 7.22 36.3M
2023-01-05 6.92 7.06 6.90 7.04 23.4M
2023-01-04 6.98 6.99 6.88 6.93 22.0M
2023-01-03 7.07 7.08 6.93 6.97 22.4M