Suzhou Hesheng Special Material Co Ltd (002290)

002290
🏛️ 中国 →
39.93
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 12.51 13.02 12.48 13.01 2.7M
2023-12-28 12.58 12.60 12.37 12.51 1.3M
2023-12-27 12.43 12.59 12.41 12.57 0.8M
2023-12-26 12.69 12.70 12.47 12.50 1.4M
2023-12-25 12.73 12.81 12.54 12.69 1.9M
2023-12-22 12.81 12.89 12.61 12.72 2.1M
2023-12-21 12.84 12.86 12.40 12.77 2.2M
2023-12-20 12.79 12.90 12.55 12.64 1.8M
2023-12-19 12.55 12.84 12.45 12.79 2.1M
2023-12-18 12.64 12.80 12.40 12.55 2.0M
2023-12-15 12.89 12.95 12.60 12.64 2.1M
2023-12-14 12.97 13.20 12.89 12.90 2.8M
2023-12-13 12.80 13.23 12.69 13.14 3.5M
2023-12-12 12.52 12.85 12.47 12.83 2.4M
2023-12-11 12.40 12.78 12.33 12.50 2.9M
2023-12-08 12.62 12.68 12.43 12.44 2.7M
2023-12-07 12.70 12.83 12.54 12.63 1.9M
2023-12-06 12.68 12.80 12.65 12.69 2.1M
2023-12-05 12.89 13.01 12.74 12.78 2.4M
2023-12-04 12.82 13.09 12.78 12.97 2.5M
2023-12-01 13.01 13.19 12.67 12.78 3.9M
2023-11-30 12.82 13.09 12.76 12.92 4.6M
2023-11-29 12.47 13.03 12.38 12.86 6.8M
2023-11-28 11.87 12.80 11.75 12.53 5.7M
2023-11-27 11.75 11.86 11.62 11.80 1.5M
2023-11-24 11.88 11.88 11.66 11.73 1.3M
2023-11-23 11.68 11.85 11.60 11.84 1.2M
2023-11-22 11.79 11.85 11.63 11.65 1.7M
2023-11-21 12.06 12.09 11.75 11.79 1.3M
2023-11-20 11.87 11.95 11.81 11.93 1.3M
2023-11-17 11.77 11.89 11.61 11.88 1.2M
2023-11-16 11.76 11.84 11.68 11.74 1.5M
2023-11-15 11.66 11.80 11.59 11.75 1.8M
2023-11-14 11.72 11.81 11.49 11.65 2.2M
2023-11-13 11.73 11.84 11.63 11.78 1.4M
2023-11-10 11.67 11.81 11.54 11.75 1.3M
2023-11-09 11.60 11.77 11.60 11.67 1.2M
2023-11-08 11.80 11.82 11.60 11.69 1.4M
2023-11-07 11.85 11.85 11.55 11.81 1.6M
2023-11-06 11.72 11.77 11.50 11.71 1.6M
2023-11-03 11.48 11.89 11.43 11.65 1.5M
2023-11-02 11.57 11.71 11.50 11.50 1.2M
2023-11-01 11.56 11.70 11.48 11.68 1.1M
2023-10-31 11.43 11.59 11.43 11.56 1.4M
2023-10-30 11.54 11.59 11.42 11.52 1.9M
2023-10-27 11.34 11.45 11.23 11.35 1.4M
2023-10-26 11.25 11.45 11.13 11.40 1.6M
2023-10-25 11.50 11.65 11.33 11.33 2.1M
2023-10-24 10.94 11.47 10.94 11.38 1.9M
2023-10-23 11.12 11.22 10.88 10.94 1.5M
2023-10-20 11.21 11.43 11.18 11.22 1.4M
2023-10-19 11.26 11.48 11.15 11.25 1.3M
2023-10-18 11.40 11.50 11.24 11.27 1.3M
2023-10-17 11.47 11.51 11.39 11.46 1.1M
2023-10-16 11.53 11.56 11.32 11.45 1.5M
2023-10-13 11.60 11.72 11.38 11.49 1.7M
2023-10-12 11.70 11.76 11.50 11.74 1.5M
2023-10-11 11.79 11.82 11.61 11.67 1.2M
2023-10-10 11.77 11.90 11.65 11.74 1.2M
2023-10-09 11.94 12.08 11.68 11.77 1.5M
2023-09-28 11.90 12.16 11.88 11.94 1.8M
2023-09-27 11.91 12.03 11.72 11.90 1.2M
2023-09-26 11.72 11.92 11.60 11.84 1.7M
2023-09-25 11.97 12.11 11.66 11.72 1.5M
2023-09-22 11.98 12.04 11.64 11.96 1.6M
2023-09-21 11.90 11.90 11.70 11.82 1.6M
2023-09-20 12.20 12.20 11.79 11.79 1.5M
2023-09-19 12.24 12.30 11.92 11.92 1.6M
2023-09-18 11.92 12.40 11.80 12.24 2.3M
2023-09-15 11.90 12.02 11.80 11.92 1.2M
2023-09-14 11.96 12.12 11.81 11.90 1.3M
2023-09-13 12.06 12.18 11.87 12.00 1.3M
2023-09-12 12.13 12.28 12.01 12.06 1.8M
2023-09-11 12.31 12.34 12.09 12.13 1.5M
2023-09-08 12.17 12.36 12.10 12.19 1.3M
2023-09-07 12.43 12.43 12.15 12.17 2.0M
2023-09-06 12.41 12.53 12.32 12.43 1.6M
2023-09-05 12.62 12.69 12.41 12.49 1.7M
2023-09-04 12.32 12.57 12.30 12.53 2.8M
2023-09-01 11.90 12.41 11.90 12.37 3.8M
2023-08-31 11.80 12.34 11.80 12.05 3.7M
2023-08-30 11.75 12.09 11.65 11.84 3.4M
2023-08-29 10.95 11.72 10.95 11.56 2.7M
2023-08-28 11.90 11.91 11.15 11.17 2.3M
2023-08-25 11.47 11.60 11.26 11.28 1.6M
2023-08-24 11.50 11.64 11.21 11.57 1.8M
2023-08-23 11.52 11.57 11.33 11.50 1.4M
2023-08-22 11.70 11.74 11.35 11.47 1.6M
2023-08-21 11.44 11.93 11.44 11.51 3.2M
2023-08-18 11.64 11.78 11.38 11.51 5.7M
2023-08-17 11.28 11.54 11.14 11.50 2.5M
2023-08-16 11.58 11.61 11.28 11.29 2.3M
2023-08-15 11.76 11.78 11.45 11.49 2.0M
2023-08-14 11.64 11.70 11.29 11.61 1.9M
2023-08-11 11.76 11.86 11.58 11.64 2.0M
2023-08-10 11.81 11.98 11.75 11.79 1.5M
2023-08-09 11.92 11.93 11.70 11.80 1.8M
2023-08-08 12.10 12.30 11.80 11.91 2.6M
2023-08-07 12.25 12.28 12.02 12.07 3.4M
2023-08-04 12.90 13.00 12.08 12.24 7.7M
2023-08-03 13.29 13.37 12.70 12.91 5.8M
2023-08-02 12.95 13.67 12.89 13.37 5.0M
2023-08-01 13.10 13.10 12.90 12.95 1.2M
2023-07-31 13.15 13.24 12.85 13.07 3.3M
2023-07-28 12.95 13.35 12.83 13.12 2.3M
2023-07-27 13.19 13.28 12.90 13.00 1.8M
2023-07-26 13.23 13.40 12.98 13.12 1.8M
2023-07-25 13.18 13.53 13.10 13.27 2.0M
2023-07-24 13.29 13.40 13.10 13.16 2.5M
2023-07-21 13.57 13.80 13.15 13.29 3.7M
2023-07-20 13.43 13.84 13.38 13.48 5.3M
2023-07-19 13.43 13.60 13.16 13.41 4.2M
2023-07-18 12.93 13.80 12.81 13.24 7.5M
2023-07-17 12.87 13.10 12.66 12.95 3.6M
2023-07-14 13.14 13.27 12.70 12.83 3.8M
2023-07-13 13.30 13.30 12.93 13.00 4.5M
2023-07-12 13.50 13.50 12.85 12.94 7.9M
2023-07-11 13.50 13.65 13.33 13.53 4.1M
2023-07-10 13.37 13.86 13.37 13.50 7.0M
2023-07-07 13.97 14.44 13.38 13.43 7.5M
2023-07-06 13.54 14.23 13.36 13.96 8.7M
2023-07-05 13.43 13.96 13.34 13.70 8.7M
2023-07-04 13.15 13.69 13.10 13.34 10.9M
2023-07-03 13.15 13.92 12.60 13.42 17.8M
2023-06-30 13.75 14.29 13.18 13.35 24.5M
2023-06-29 11.73 12.99 11.70 12.99 9.5M
2023-06-28 11.80 12.02 11.70 11.81 3.8M
2023-06-27 11.53 11.86 11.32 11.81 5.2M
2023-06-26 11.96 12.07 11.44 11.45 7.0M
2023-06-21 11.50 12.08 11.35 11.97 10.8M
2023-06-20 10.90 11.64 10.90 11.57 7.4M
2023-06-19 10.80 11.20 10.80 11.16 8.2M
2023-06-16 10.23 11.06 10.12 10.79 8.2M
2023-06-15 10.06 10.25 9.99 10.22 1.8M
2023-06-14 9.99 10.10 9.87 10.06 1.6M
2023-06-13 10.07 10.30 9.93 9.97 1.9M
2023-06-12 9.94 10.10 9.84 10.07 1.3M
2023-06-09 10.16 10.16 9.88 9.95 1.6M
2023-06-08 10.13 10.20 9.98 10.08 1.4M
2023-06-07 10.00 10.10 9.93 10.04 1.4M
2023-06-06 10.18 10.18 9.90 9.93 2.8M
2023-06-05 10.10 10.24 9.98 10.22 1.7M
2023-06-02 10.30 10.30 10.06 10.09 1.9M
2023-06-01 10.40 10.40 10.16 10.20 2.1M
2023-05-31 10.42 10.50 10.33 10.37 2.0M
2023-05-30 10.15 10.49 10.15 10.42 3.0M
2023-05-29 10.31 10.33 10.15 10.24 1.2M
2023-05-26 10.21 10.31 10.01 10.25 1.6M
2023-05-25 10.20 10.34 10.11 10.21 2.3M
2023-05-24 10.14 10.31 10.04 10.27 2.1M
2023-05-23 10.01 10.26 10.01 10.16 2.3M
2023-05-22 10.04 10.17 10.01 10.13 1.9M
2023-05-19 10.15 10.15 9.89 9.97 1.8M
2023-05-18 9.75 10.21 9.75 10.14 3.8M
2023-05-17 9.60 9.80 9.55 9.75 2.1M
2023-05-16 9.61 9.66 9.45 9.62 1.4M
2023-05-15 9.53 9.63 9.41 9.60 1.8M
2023-05-12 9.40 9.69 9.30 9.60 2.1M
2023-05-11 9.40 9.50 9.29 9.35 1.2M
2023-05-10 9.28 9.42 9.25 9.35 1.1M
2023-05-09 9.51 9.58 9.27 9.27 2.3M
2023-05-08 9.62 9.90 9.47 9.59 4.0M
2023-05-05 9.31 9.67 9.28 9.65 4.0M
2023-05-04 9.10 9.37 9.08 9.31 1.8M
2023-04-28 9.15 9.20 9.03 9.17 1.8M
2023-04-27 8.78 9.13 8.64 9.02 2.7M
2023-04-26 8.60 8.85 8.53 8.77 2.0M
2023-04-25 8.70 8.80 8.47 8.60 2.1M
2023-04-24 8.79 8.91 8.66 8.73 1.7M
2023-04-21 8.92 9.02 8.78 8.79 1.6M
2023-04-20 9.02 9.05 8.88 8.92 3.1M
2023-04-19 9.15 9.18 9.05 9.06 1.6M
2023-04-18 9.26 9.29 9.09 9.14 1.1M
2023-04-17 9.20 9.35 9.13 9.18 1.8M
2023-04-14 9.20 9.34 9.11 9.25 1.8M
2023-04-13 9.26 9.27 9.09 9.10 1.4M
2023-04-12 9.29 9.42 9.21 9.23 1.8M
2023-04-11 9.27 9.32 9.11 9.27 1.9M
2023-04-10 9.51 9.56 9.18 9.27 2.8M
2023-04-07 9.44 9.50 9.31 9.50 1.6M
2023-04-06 9.43 9.57 9.29 9.41 2.1M
2023-04-04 9.61 9.72 9.45 9.52 2.3M
2023-04-03 9.60 9.73 9.58 9.70 2.1M
2023-03-31 9.65 9.70 9.51 9.64 1.7M
2023-03-30 9.86 9.87 9.50 9.61 3.5M
2023-03-29 9.91 10.02 9.83 9.90 1.7M
2023-03-28 10.00 10.02 9.89 9.93 2.0M
2023-03-27 10.16 10.19 9.91 10.00 2.5M
2023-03-24 10.17 10.30 10.10 10.11 2.0M
2023-03-23 10.26 10.36 10.14 10.18 2.3M
2023-03-22 10.23 10.44 10.19 10.32 3.0M
2023-03-21 9.89 10.29 9.77 10.24 4.8M
2023-03-20 9.91 9.92 9.74 9.84 2.2M
2023-03-17 9.92 10.05 9.84 9.85 2.2M
2023-03-16 10.02 10.08 9.91 9.92 2.4M
2023-03-15 10.06 10.12 9.97 10.02 1.5M
2023-03-14 10.14 10.23 9.88 9.97 2.1M
2023-03-13 10.15 10.20 9.94 10.12 2.7M
2023-03-10 10.30 10.30 10.10 10.15 2.2M
2023-03-09 10.36 10.36 10.16 10.31 2.0M
2023-03-08 10.16 10.36 10.16 10.35 2.4M
2023-03-07 10.41 10.46 10.16 10.16 3.6M
2023-03-06 10.56 10.63 10.31 10.41 3.6M
2023-03-03 10.65 10.67 10.40 10.56 4.1M
2023-03-02 10.60 10.80 10.52 10.61 4.8M
2023-03-01 10.63 10.63 10.47 10.60 4.1M
2023-02-28 10.35 10.69 10.29 10.62 6.1M
2023-02-27 10.24 10.51 10.20 10.35 4.7M
2023-02-24 10.35 10.38 10.15 10.24 3.5M
2023-02-23 10.12 10.35 10.03 10.30 6.2M
2023-02-22 10.17 10.17 9.99 10.06 3.2M
2023-02-21 10.09 10.18 10.02 10.18 3.4M
2023-02-20 10.12 10.15 9.95 10.08 3.3M
2023-02-17 9.91 10.19 9.91 10.04 4.3M
2023-02-16 10.45 10.45 9.85 9.98 9.7M
2023-02-15 10.35 10.43 10.31 10.42 4.6M
2023-02-14 10.50 10.55 10.31 10.35 6.5M
2023-02-13 10.75 10.82 10.44 10.49 10.3M
2023-02-10 10.60 11.18 10.36 10.69 18.7M
2023-02-09 10.55 10.75 10.37 10.46 13.4M
2023-02-08 10.60 10.70 9.93 10.47 23.1M
2023-02-07 11.05 11.06 10.66 10.89 15.0M
2023-02-06 10.90 11.30 10.45 11.07 19.0M
2023-02-03 10.91 11.17 10.72 10.85 14.6M
2023-02-02 10.84 10.96 10.70 10.88 19.0M
2023-02-01 10.96 11.14 10.68 11.00 27.8M
2023-01-31 10.94 11.83 10.80 11.26 33.3M
2023-01-30 10.56 11.39 10.53 11.39 38.9M
2023-01-20 9.46 10.35 9.37 10.35 14.0M
2023-01-19 10.11 10.11 9.24 9.41 15.1M
2023-01-18 9.16 10.10 8.98 10.10 10.8M
2023-01-17 9.33 9.47 9.10 9.18 4.7M
2023-01-16 9.01 9.77 8.87 9.32 9.2M
2023-01-13 8.83 9.29 8.81 9.08 6.4M
2023-01-12 8.65 8.84 8.63 8.79 3.4M
2023-01-11 8.63 8.85 8.56 8.69 3.5M
2023-01-10 8.89 8.91 8.64 8.65 4.2M
2023-01-09 8.70 8.88 8.59 8.88 5.1M
2023-01-06 8.81 8.85 8.58 8.61 5.1M
2023-01-05 8.78 8.87 8.72 8.80 2.8M
2023-01-04 8.96 8.97 8.70 8.83 4.9M
2023-01-03 9.03 9.29 8.85 8.96 4.8M