Huali Industries Co Ltd (603038)

603038
🏛️ 中国 →
17.43
最終更新: 2025-09-30
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 13.68 13.95 13.50 13.85 1.7M
2021-12-30 13.57 13.74 13.50 13.68 1.6M
2021-12-29 13.57 13.75 13.31 13.64 1.8M
2021-12-28 13.79 14.51 13.52 13.57 5.8M
2021-12-27 14.14 14.14 13.34 13.80 2.6M
2021-12-24 14.90 14.90 13.80 13.82 3.9M
2021-12-23 14.93 14.97 14.44 14.79 3.9M
2021-12-22 15.02 15.18 14.71 14.97 3.2M
2021-12-21 14.59 15.02 14.33 15.01 4.7M
2021-12-20 14.52 15.15 14.34 14.44 4.7M
2021-12-17 14.20 14.59 14.06 14.54 6.5M
2021-12-16 13.21 14.05 13.14 14.00 5.2M
2021-12-15 13.47 13.49 13.20 13.21 1.9M
2021-12-14 13.87 13.87 13.47 13.57 2.3M
2021-12-13 13.24 13.95 13.24 13.84 3.8M
2021-12-10 12.76 13.55 12.72 13.29 3.6M
2021-12-09 12.60 13.04 12.48 12.75 2.0M
2021-12-08 12.79 12.79 12.40 12.60 1.6M
2021-12-07 13.05 13.07 12.43 12.68 3.4M
2021-12-06 13.50 13.64 12.89 13.00 2.5M
2021-12-03 13.45 13.55 13.14 13.20 1.9M
2021-12-02 13.77 13.99 13.24 13.45 3.3M
2021-12-01 13.40 13.86 13.11 13.61 3.3M
2021-11-30 13.69 13.75 13.32 13.33 2.1M
2021-11-29 13.51 13.68 13.31 13.53 2.5M
2021-11-26 13.84 13.93 13.62 13.71 1.8M
2021-11-25 14.06 14.39 13.75 13.85 3.3M
2021-11-24 13.83 14.29 13.71 14.05 2.9M
2021-11-23 14.34 14.34 13.60 13.85 3.3M
2021-11-22 14.19 14.45 13.97 14.19 4.4M
2021-11-19 13.69 14.27 13.31 14.08 6.0M
2021-11-18 13.98 14.22 13.60 13.90 11.8M
2021-11-17 14.00 14.15 13.76 13.98 4.1M
2021-11-16 13.90 14.50 13.74 13.92 3.9M
2021-11-15 14.20 14.37 13.72 13.90 3.9M
2021-11-12 14.55 14.83 13.82 14.24 5.3M
2021-11-11 14.13 14.88 14.13 14.55 3.7M
2021-11-10 14.66 14.90 13.90 14.46 4.6M
2021-11-09 15.23 15.30 14.73 14.90 3.3M
2021-11-08 15.64 16.40 14.95 15.00 5.7M
2021-11-05 15.28 15.28 14.64 14.96 6.8M
2021-11-04 15.00 15.55 14.72 15.49 6.9M
2021-11-03 14.25 15.18 14.01 15.12 7.2M
2021-11-02 14.01 14.57 13.95 14.43 5.2M
2021-11-01 14.50 14.57 13.68 14.13 8.3M
2021-10-29 14.30 15.00 12.87 14.68 17.2M
2021-10-28 13.43 14.30 13.43 14.30 3.6M
2021-10-27 12.91 13.18 12.63 13.00 2.9M
2021-10-26 13.50 13.75 13.06 13.12 4.3M
2021-10-25 14.28 14.80 13.51 13.77 4.4M
2021-10-22 13.92 14.69 13.92 14.23 5.7M
2021-10-21 14.02 14.20 13.45 13.82 3.6M
2021-10-20 14.62 14.79 13.86 14.03 5.9M
2021-10-19 14.00 15.28 13.50 14.52 10.0M
2021-10-18 13.20 14.41 13.20 14.00 6.5M
2021-10-15 13.14 13.60 12.86 13.12 4.5M
2021-10-14 12.57 13.63 12.50 13.38 7.0M
2021-10-13 12.95 13.36 12.35 12.69 9.0M
2021-10-12 12.99 13.28 12.39 13.28 12.2M
2021-10-11 11.50 12.07 11.28 12.07 2.0M
2021-10-08 11.00 11.16 10.79 10.97 1.0M
2021-09-30 10.90 11.10 10.57 11.00 2.1M
2021-09-29 10.16 11.05 10.10 10.79 2.4M
2021-09-28 10.25 10.89 10.15 10.19 1.1M
2021-09-27 10.50 10.50 10.09 10.25 1.2M
2021-09-24 10.87 11.02 10.53 10.56 1.3M
2021-09-23 10.71 11.15 10.71 10.87 1.0M
2021-09-22 10.83 10.83 10.56 10.71 0.8M
2021-09-17 11.09 11.13 10.72 10.85 1.4M
2021-09-16 11.21 11.34 11.04 11.18 1.0M
2021-09-15 11.20 11.37 11.10 11.22 0.9M
2021-09-14 11.39 11.46 11.10 11.19 1.3M
2021-09-13 11.39 11.49 11.18 11.44 1.0M
2021-09-10 11.54 11.77 11.32 11.37 1.6M
2021-09-09 11.60 11.66 11.48 11.54 0.9M
2021-09-08 11.59 11.66 11.51 11.61 1.3M
2021-09-07 11.47 11.65 11.47 11.59 0.8M
2021-09-06 11.59 11.67 11.44 11.55 0.9M
2021-09-03 11.34 11.68 11.26 11.55 1.4M
2021-09-02 11.27 11.50 11.18 11.33 1.1M
2021-09-01 11.24 11.31 11.05 11.23 0.9M
2021-08-31 11.20 11.33 11.05 11.24 0.9M
2021-08-30 11.43 11.57 11.16 11.20 1.2M
2021-08-27 11.49 11.77 11.18 11.46 1.2M
2021-08-26 11.63 11.73 11.50 11.53 1.0M
2021-08-25 11.59 11.81 11.43 11.58 1.3M
2021-08-24 11.75 11.79 11.49 11.53 1.3M
2021-08-23 11.67 11.75 11.42 11.73 1.1M
2021-08-20 11.76 12.20 11.53 11.67 2.0M
2021-08-19 11.79 11.92 11.59 11.70 1.0M
2021-08-18 11.95 11.98 11.63 11.85 0.7M
2021-08-17 12.33 12.33 11.76 11.77 1.5M
2021-08-16 12.10 12.34 12.00 12.31 1.1M
2021-08-13 12.20 12.20 11.86 12.10 1.2M
2021-08-12 12.18 12.29 12.07 12.13 0.9M
2021-08-11 12.29 12.35 12.10 12.11 1.0M
2021-08-10 12.30 12.51 12.17 12.23 1.9M
2021-08-09 11.97 12.32 11.71 12.20 2.5M
2021-08-06 12.11 12.13 11.62 11.71 2.8M
2021-08-05 12.46 12.46 12.00 12.11 1.8M
2021-08-04 12.72 12.79 12.33 12.46 2.1M
2021-08-03 12.83 13.04 12.69 12.74 1.3M
2021-08-02 12.91 12.92 12.63 12.85 1.3M
2021-07-30 12.76 13.18 12.45 12.92 1.7M
2021-07-29 13.00 13.11 12.70 12.76 1.7M
2021-07-28 12.81 13.05 12.38 12.99 2.0M
2021-07-27 13.51 13.69 12.88 12.90 3.1M
2021-07-26 13.68 14.04 13.50 13.57 3.0M
2021-07-23 14.40 14.46 13.50 13.57 5.0M
2021-07-22 14.18 14.50 14.07 14.46 4.7M
2021-07-21 14.53 14.53 13.98 14.32 6.7M
2021-07-20 16.10 16.10 14.63 14.63 7.7M
2021-07-19 17.50 17.81 15.71 16.25 7.3M
2021-07-16 17.86 18.60 17.29 17.46 3.7M
2021-07-15 16.47 18.25 16.43 17.86 5.8M
2021-07-14 15.93 17.20 15.70 17.00 8.6M
2021-07-13 15.30 16.23 15.30 15.99 11.1M
2021-07-12 13.44 14.75 13.44 14.75 5.1M
2021-07-09 13.70 13.79 13.28 13.41 1.1M
2021-07-08 13.81 14.11 13.53 13.70 1.8M
2021-07-07 13.35 13.97 13.00 13.81 1.8M
2021-07-06 13.34 13.68 13.00 13.38 2.2M
2021-07-05 13.50 14.36 13.01 13.34 4.4M
2021-07-02 13.15 13.79 12.92 13.54 4.3M
2021-07-01 12.91 13.48 12.91 13.15 2.3M
2021-06-30 11.77 12.77 11.51 12.71 2.2M
2021-06-29 11.97 12.28 11.65 11.77 1.4M
2021-06-28 12.26 12.31 11.95 11.98 1.4M
2021-06-25 12.34 12.46 12.05 12.14 1.0M
2021-06-24 12.49 12.67 12.17 12.33 1.2M
2021-06-23 12.49 12.90 12.36 12.52 1.2M
2021-06-22 12.66 12.87 12.49 12.50 1.4M
2021-06-21 12.50 12.86 12.39 12.55 1.7M
2021-06-18 12.49 12.55 12.13 12.41 1.1M
2021-06-17 12.84 12.84 12.28 12.51 1.2M
2021-06-16 12.90 13.03 12.63 12.90 0.8M
2021-06-15 13.13 13.13 12.71 12.88 0.8M
2021-06-11 12.97 13.33 12.86 12.94 0.9M
2021-06-10 12.33 13.14 12.33 12.97 1.5M
2021-06-09 11.87 12.59 11.86 12.40 1.2M
2021-06-08 11.92 12.02 11.73 11.83 0.7M
2021-06-07 12.28 12.28 11.91 11.92 0.6M
2021-06-04 12.31 12.39 11.99 12.05 0.5M
2021-06-03 12.53 12.74 12.27 12.30 0.7M
2021-06-02 12.35 12.58 11.56 12.43 0.9M
2021-06-01 12.41 12.73 12.07 12.31 0.8M
2021-05-31 11.90 12.46 11.54 12.35 0.7M
2021-05-28 12.00 12.03 11.80 11.90 0.6M
2021-05-27 11.73 12.44 11.57 12.10 1.4M
2021-05-26 11.10 11.74 10.88 11.73 1.0M
2021-05-25 11.62 11.62 10.71 11.05 1.2M
2021-05-24 11.54 11.65 11.40 11.46 0.4M
2021-05-21 11.55 11.60 11.34 11.42 0.3M
2021-05-20 11.35 11.56 11.18 11.52 0.5M
2021-05-19 11.52 11.52 11.09 11.31 0.9M
2021-05-18 11.83 11.83 11.35 11.48 0.7M
2021-05-17 12.14 12.25 11.66 11.68 0.7M
2021-05-14 11.97 12.20 11.83 12.14 0.7M
2021-05-13 12.07 12.07 11.82 11.85 0.4M
2021-05-12 11.82 12.15 11.72 12.07 0.5M
2021-05-11 12.00 12.21 11.81 11.83 0.8M
2021-05-10 12.16 12.31 11.99 12.05 1.3M
2021-05-07 12.05 12.34 11.90 12.16 0.6M
2021-05-06 12.28 12.48 12.00 12.05 0.8M
2021-04-30 12.39 12.56 12.00 12.34 0.7M
2021-04-29 12.82 12.94 12.31 12.42 1.7M
2021-04-28 13.00 13.29 12.81 12.83 2.0M
2021-04-27 13.18 13.24 12.79 13.17 1.1M
2021-04-26 13.24 13.56 13.06 13.18 1.1M
2021-04-23 13.17 13.52 12.93 13.22 1.1M
2021-04-22 13.00 13.98 13.00 13.21 1.0M
2021-04-21 13.75 13.79 12.92 12.95 2.2M
2021-04-20 13.47 13.98 13.31 13.84 1.9M
2021-04-19 13.50 13.87 13.35 13.47 1.0M
2021-04-16 13.22 13.78 12.91 13.57 1.4M
2021-04-15 13.04 13.48 13.02 13.11 1.3M
2021-04-14 12.50 13.34 12.05 13.19 1.6M
2021-04-13 13.10 13.10 12.44 12.48 1.2M
2021-04-12 13.06 13.30 12.95 13.15 0.8M
2021-04-09 13.49 13.78 12.92 13.06 1.3M
2021-04-08 13.35 13.70 13.13 13.48 1.6M
2021-04-07 13.18 13.59 13.00 13.35 1.8M
2021-04-06 12.58 13.45 12.44 13.26 2.6M
2021-04-02 12.52 12.76 12.41 12.67 0.6M
2021-04-01 12.78 12.87 12.43 12.55 1.0M
2021-03-31 12.90 13.12 12.74 12.76 1.0M
2021-03-30 12.43 13.20 12.09 13.05 2.0M
2021-03-29 12.31 12.55 12.18 12.43 0.8M
2021-03-26 12.86 12.86 12.28 12.31 1.4M
2021-03-25 12.79 12.91 12.60 12.62 1.0M
2021-03-24 12.66 13.12 12.35 12.87 1.8M
2021-03-23 12.82 12.88 12.20 12.69 1.4M
2021-03-22 12.26 12.67 11.75 12.61 2.1M
2021-03-19 12.82 13.07 12.30 12.41 1.6M
2021-03-18 12.48 13.15 12.34 12.95 1.7M
2021-03-17 12.43 12.71 12.23 12.50 0.8M
2021-03-16 12.71 12.90 12.30 12.45 1.4M
2021-03-15 12.55 12.80 12.23 12.71 1.4M
2021-03-12 12.81 12.85 12.46 12.51 2.2M
2021-03-11 13.20 13.23 12.69 12.97 2.8M
2021-03-10 12.30 13.31 12.20 13.29 4.2M
2021-03-09 12.05 12.68 11.60 12.35 1.8M
2021-03-08 12.08 12.32 11.90 12.11 0.8M
2021-03-05 11.75 12.25 11.40 12.08 0.8M
2021-03-04 12.10 12.27 11.84 11.87 0.8M
2021-03-03 12.04 12.20 11.80 12.20 1.1M
2021-03-02 12.60 12.64 12.02 12.17 1.4M
2021-03-01 12.51 12.80 12.03 12.55 2.2M
2021-02-26 11.88 12.63 11.68 12.54 1.7M
2021-02-25 12.16 12.28 11.78 12.03 1.8M
2021-02-24 12.84 12.94 12.00 12.29 2.8M
2021-02-23 11.80 12.84 11.49 12.84 3.7M
2021-02-22 11.21 11.74 11.11 11.72 2.2M
2021-02-19 11.21 11.59 11.20 11.22 1.0M
2021-02-18 11.60 11.83 11.16 11.22 1.0M
2021-02-10 10.90 11.47 10.90 11.28 1.1M
2021-02-09 10.90 11.02 10.46 10.92 1.3M
2021-02-08 11.41 11.47 10.96 11.02 1.5M
2021-02-05 11.88 11.88 11.05 11.44 1.8M
2021-02-04 11.52 11.92 11.27 11.70 4.7M
2021-02-03 11.49 11.72 11.01 11.67 3.5M
2021-02-02 11.07 11.97 11.05 11.56 5.2M
2021-02-01 11.51 11.65 10.63 11.00 2.1M
2021-01-29 11.40 11.60 11.11 11.51 1.2M
2021-01-28 11.88 11.91 11.32 11.37 1.2M
2021-01-27 11.50 12.32 11.27 11.70 2.9M
2021-01-26 11.73 12.16 11.26 11.31 1.7M
2021-01-25 11.70 12.18 11.43 11.67 3.2M
2021-01-22 11.42 12.10 11.40 11.60 3.2M
2021-01-21 11.83 12.19 11.20 11.30 3.5M
2021-01-20 11.83 12.26 11.31 11.83 3.6M
2021-01-19 11.80 12.21 11.44 11.95 4.5M
2021-01-18 10.60 11.74 10.41 11.74 4.1M
2021-01-15 9.91 10.80 9.83 10.67 2.5M
2021-01-14 9.59 10.08 9.21 9.91 1.4M
2021-01-13 9.68 10.31 9.65 9.76 2.3M
2021-01-12 9.54 10.08 9.18 9.85 3.6M
2021-01-11 8.82 9.57 8.60 9.54 3.0M
2021-01-08 8.50 8.96 8.30 8.83 2.1M
2021-01-07 8.40 8.47 8.23 8.33 1.1M
2021-01-06 8.57 8.62 8.15 8.39 1.2M
2021-01-05 8.81 8.81 8.57 8.66 1.2M
2021-01-04 8.92 8.93 8.65 8.84 1.7M