Hubei Dinglong Chemical (300054)

300054
🏛️ 中国 →
35.56
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 23.68 24.31 23.60 24.20 8.3M
2023-12-28 23.91 23.97 23.55 23.68 6.8M
2023-12-27 22.96 24.15 22.71 23.91 10.5M
2023-12-26 23.05 23.35 22.73 23.02 5.7M
2023-12-25 22.59 22.90 22.35 22.77 2.7M
2023-12-22 22.73 22.99 22.50 22.61 4.1M
2023-12-21 22.77 22.82 22.20 22.74 3.8M
2023-12-20 22.75 22.86 22.45 22.50 4.2M
2023-12-19 23.00 23.18 22.51 22.69 8.1M
2023-12-18 23.18 23.33 22.88 22.97 6.2M
2023-12-15 24.12 24.12 23.23 23.42 4.8M
2023-12-14 24.12 24.34 23.81 23.81 3.7M
2023-12-13 24.35 24.43 24.11 24.23 2.4M
2023-12-12 24.48 24.63 24.16 24.50 4.0M
2023-12-11 23.50 24.43 23.23 24.40 6.8M
2023-12-08 23.57 23.85 23.40 23.46 4.3M
2023-12-07 23.83 23.96 23.44 23.57 3.8M
2023-12-06 23.81 24.10 23.67 23.90 3.6M
2023-12-05 24.20 24.20 23.81 23.98 4.2M
2023-12-04 24.70 24.85 24.10 24.23 4.5M
2023-12-01 24.55 24.71 24.07 24.70 4.5M
2023-11-30 24.55 24.72 24.16 24.49 4.7M
2023-11-29 24.55 25.30 24.55 24.75 8.3M
2023-11-28 24.47 24.68 24.33 24.55 4.2M
2023-11-27 23.80 24.68 23.79 24.55 6.8M
2023-11-24 24.45 24.62 23.98 24.10 5.5M
2023-11-23 24.17 24.76 24.14 24.54 5.6M
2023-11-22 24.33 24.64 24.12 24.20 5.4M
2023-11-21 24.75 24.95 24.26 24.42 6.1M
2023-11-20 25.01 25.20 24.42 24.75 9.3M
2023-11-17 24.00 24.50 23.96 24.38 7.4M
2023-11-16 24.38 24.58 23.96 24.00 7.1M
2023-11-15 24.95 24.99 24.30 24.60 9.1M
2023-11-14 24.35 25.02 24.31 24.80 8.9M
2023-11-13 24.41 24.86 23.85 24.58 15.1M
2023-11-10 25.07 26.00 24.65 24.77 25.4M
2023-11-09 24.35 24.72 24.17 24.22 7.2M
2023-11-08 24.60 24.98 24.17 24.39 11.6M
2023-11-07 24.53 25.05 24.35 24.88 11.6M
2023-11-06 24.40 24.85 24.13 24.84 13.0M
2023-11-03 23.88 24.52 23.38 24.39 14.1M
2023-11-02 23.86 24.50 23.55 24.08 12.4M
2023-11-01 24.48 24.72 23.79 23.90 13.6M
2023-10-31 24.78 25.20 23.52 24.00 14.7M
2023-10-30 22.96 23.89 22.85 23.67 14.4M
2023-10-27 22.04 23.50 22.01 23.17 15.9M
2023-10-26 21.38 22.68 21.15 22.26 12.3M
2023-10-25 21.75 22.00 21.27 21.33 7.8M
2023-10-24 21.28 22.00 21.03 21.50 7.5M
2023-10-23 21.53 21.73 20.91 21.19 6.0M
2023-10-20 22.28 22.50 21.70 21.75 9.4M
2023-10-19 22.59 23.01 22.23 22.48 13.5M
2023-10-18 23.33 23.75 22.40 22.50 9.5M
2023-10-17 22.96 23.86 22.71 23.42 12.7M
2023-10-16 23.00 23.35 22.61 23.01 11.4M
2023-10-13 21.82 23.38 21.60 23.38 23.4M
2023-10-12 20.90 21.90 20.67 21.79 11.3M
2023-10-11 20.95 21.11 20.51 20.79 5.5M
2023-10-10 20.84 21.13 20.70 20.83 3.2M
2023-10-09 20.86 21.13 20.65 20.85 3.0M
2023-09-28 20.65 21.31 20.33 20.96 7.3M
2023-09-27 20.51 20.98 20.51 20.65 2.9M
2023-09-26 20.63 20.69 20.49 20.52 2.2M
2023-09-25 20.93 20.95 20.47 20.62 3.7M
2023-09-22 20.21 20.95 20.21 20.95 5.5M
2023-09-21 20.63 20.81 20.15 20.29 6.5M
2023-09-20 20.51 20.75 20.36 20.70 3.3M
2023-09-19 20.97 21.00 20.41 20.59 5.4M
2023-09-18 21.01 21.10 20.71 20.96 5.1M
2023-09-15 21.20 21.56 21.01 21.18 5.8M
2023-09-14 21.60 21.80 21.00 21.20 7.9M
2023-09-13 21.57 22.12 21.50 21.76 6.5M
2023-09-12 21.87 21.94 21.53 21.68 5.0M
2023-09-11 21.72 22.48 21.41 21.86 11.7M
2023-09-08 21.18 22.04 21.06 21.72 9.0M
2023-09-07 22.26 22.60 21.41 21.52 11.8M
2023-09-06 21.20 22.80 21.02 22.54 17.2M
2023-09-05 21.28 21.94 21.06 21.32 11.2M
2023-09-04 20.95 21.30 20.52 21.04 6.2M
2023-09-01 21.14 21.88 20.65 20.95 8.0M
2023-08-31 21.12 21.92 20.91 21.27 8.2M
2023-08-30 21.00 21.69 20.91 21.02 5.8M
2023-08-29 19.80 20.97 19.80 20.77 5.9M
2023-08-28 21.79 21.93 19.82 19.85 8.8M
2023-08-25 20.88 21.02 20.30 20.46 3.7M
2023-08-24 21.05 21.13 20.56 20.84 6.1M
2023-08-23 21.33 21.98 20.51 20.79 3.8M
2023-08-22 21.81 21.81 21.13 21.55 2.5M
2023-08-21 21.35 22.04 21.15 21.65 3.1M
2023-08-18 21.87 21.99 21.41 21.43 3.1M
2023-08-17 21.96 22.12 21.73 21.98 2.6M
2023-08-16 22.25 22.43 21.90 22.06 2.3M
2023-08-15 23.00 23.13 21.79 22.35 7.0M
2023-08-14 22.84 23.17 22.76 22.99 3.3M
2023-08-11 23.62 23.80 23.00 23.10 2.6M
2023-08-10 23.39 23.80 23.35 23.61 3.7M
2023-08-09 23.20 23.52 23.08 23.38 3.5M
2023-08-08 23.30 23.39 22.93 23.27 3.5M
2023-08-07 22.98 23.40 22.50 23.32 5.6M
2023-08-04 23.38 23.62 22.90 22.95 5.2M
2023-08-03 23.60 23.74 23.28 23.42 3.3M
2023-08-02 22.93 23.76 22.93 23.70 6.9M
2023-08-01 22.45 23.08 22.30 23.03 4.5M
2023-07-31 22.36 22.89 22.21 22.55 4.7M
2023-07-28 22.56 22.60 22.25 22.39 3.7M
2023-07-27 23.19 23.19 22.21 22.56 8.7M
2023-07-26 22.96 23.59 22.77 23.26 6.3M
2023-07-25 23.08 23.27 22.93 22.95 3.3M
2023-07-24 22.49 23.05 22.42 22.95 4.8M
2023-07-21 22.64 22.80 22.45 22.62 5.0M
2023-07-20 23.30 23.38 22.65 22.73 5.2M
2023-07-19 23.20 23.49 22.90 23.23 3.8M
2023-07-18 23.98 24.03 23.24 23.31 5.6M
2023-07-17 23.68 24.21 23.31 23.51 6.1M
2023-07-14 23.42 23.90 23.25 23.69 6.4M
2023-07-13 23.05 23.64 22.78 23.42 6.4M
2023-07-12 23.56 23.60 22.77 22.88 6.4M
2023-07-11 23.06 23.72 22.86 23.61 7.5M
2023-07-10 23.52 23.53 22.80 22.96 8.1M
2023-07-07 23.61 23.69 23.34 23.47 6.1M
2023-07-06 23.50 23.83 23.36 23.72 7.4M
2023-07-05 23.82 23.95 23.24 23.36 10.9M
2023-07-04 24.18 24.28 23.45 23.90 11.5M
2023-07-03 24.95 25.38 24.20 24.30 8.0M
2023-06-30 24.45 25.23 24.25 24.73 6.3M
2023-06-29 24.30 24.66 24.10 24.53 5.2M
2023-06-28 24.43 24.76 23.94 24.35 7.6M
2023-06-27 24.61 24.93 24.24 24.28 7.1M
2023-06-26 24.72 25.13 24.20 24.73 8.4M
2023-06-21 25.16 25.40 24.40 24.75 11.6M
2023-06-20 25.45 25.65 25.31 25.41 6.7M
2023-06-19 25.43 25.73 25.06 25.49 6.6M
2023-06-16 25.76 25.90 25.03 25.48 8.4M
2023-06-15 26.22 26.57 25.70 25.81 6.3M
2023-06-14 26.02 26.42 25.87 26.20 5.0M
2023-06-13 25.73 26.21 25.30 26.10 7.6M
2023-06-12 25.56 26.45 25.53 25.73 8.2M
2023-06-09 25.86 25.98 24.97 25.39 9.9M
2023-06-08 25.72 26.16 25.27 25.85 6.7M
2023-06-07 25.60 26.09 25.36 25.72 6.3M
2023-06-06 26.08 26.35 25.73 25.79 6.5M
2023-06-05 26.19 27.32 26.19 26.21 12.6M
2023-06-02 26.19 26.52 26.02 26.11 5.3M
2023-06-01 26.50 26.62 26.06 26.20 5.0M
2023-05-31 26.30 26.75 26.05 26.59 5.6M
2023-05-30 26.70 26.78 25.90 26.40 6.9M
2023-05-29 27.22 27.35 26.11 26.59 11.6M
2023-05-26 27.00 27.49 26.76 27.15 8.2M
2023-05-25 27.36 27.80 26.79 27.15 6.2M
2023-05-24 26.48 27.72 26.04 27.34 12.9M
2023-05-23 26.61 26.83 26.04 26.34 7.1M
2023-05-22 26.95 27.34 26.31 26.67 10.2M
2023-05-19 25.88 27.40 25.76 26.73 16.8M
2023-05-18 25.43 26.00 25.15 25.85 9.5M
2023-05-17 24.78 25.83 24.67 25.52 11.4M
2023-05-16 24.22 24.96 23.91 24.71 10.0M
2023-05-15 23.39 24.50 23.30 24.30 10.1M
2023-05-12 24.39 24.98 23.65 23.75 12.6M
2023-05-11 24.97 25.67 24.12 24.20 8.8M
2023-05-10 24.63 24.91 23.89 24.68 11.6M
2023-05-09 24.69 25.38 24.51 24.65 10.5M
2023-05-08 25.24 25.59 24.42 24.84 11.6M
2023-05-05 25.29 25.90 24.85 25.20 12.1M
2023-05-04 26.38 26.69 25.25 25.37 13.8M
2023-04-28 25.15 27.86 25.15 26.52 23.7M
2023-04-27 24.89 26.60 24.60 25.10 26.7M
2023-04-26 28.00 28.19 26.20 26.77 21.3M
2023-04-25 28.93 29.16 27.59 28.27 21.5M
2023-04-24 28.90 29.56 28.41 29.07 22.9M
2023-04-21 29.50 30.17 28.35 29.06 31.6M
2023-04-20 26.89 30.10 26.71 29.90 42.4M
2023-04-19 26.80 27.95 26.55 26.94 18.4M
2023-04-18 26.70 27.09 26.18 26.79 16.8M
2023-04-17 27.91 28.60 26.78 27.20 27.8M
2023-04-14 25.59 28.00 25.42 27.75 28.5M
2023-04-13 25.96 26.20 25.29 25.41 11.3M
2023-04-12 26.56 26.56 25.78 26.08 11.8M
2023-04-11 26.25 27.40 26.03 26.39 11.9M
2023-04-10 26.70 26.84 26.10 26.44 13.3M
2023-04-07 26.85 27.96 26.30 27.00 16.1M
2023-04-06 25.79 27.16 25.70 26.84 19.2M
2023-04-04 25.41 26.45 25.37 26.02 16.5M
2023-04-03 25.15 25.92 24.70 25.62 15.7M
2023-03-31 24.25 24.75 24.20 24.50 5.9M
2023-03-30 24.42 25.00 24.20 24.37 7.4M
2023-03-29 23.70 24.66 23.70 24.38 9.3M
2023-03-28 23.91 24.26 23.59 23.67 7.5M
2023-03-27 24.42 25.18 24.06 24.14 9.9M
2023-03-24 24.45 24.88 24.15 24.29 4.4M
2023-03-23 24.36 24.63 24.20 24.51 5.0M
2023-03-22 24.63 24.66 23.93 24.36 7.5M
2023-03-21 24.85 24.98 24.23 24.54 7.5M
2023-03-20 24.80 25.24 24.40 24.85 6.1M
2023-03-17 25.00 25.24 24.60 24.89 7.8M
2023-03-16 24.99 25.50 24.60 24.70 8.2M
2023-03-15 25.50 26.03 24.96 25.03 11.0M
2023-03-14 24.55 25.60 24.36 25.20 13.6M
2023-03-13 24.15 24.60 23.91 24.43 7.2M
2023-03-10 24.48 24.88 24.20 24.28 7.5M
2023-03-09 23.90 25.18 23.90 24.53 14.2M
2023-03-08 23.72 24.18 23.46 23.89 6.6M
2023-03-07 24.35 24.38 23.82 23.88 6.8M
2023-03-06 23.44 24.47 23.26 24.32 12.9M
2023-03-03 23.16 23.80 22.99 23.55 12.5M
2023-03-02 22.33 23.46 22.33 22.81 11.0M
2023-03-01 22.09 22.44 21.83 22.32 5.6M
2023-02-28 21.88 22.24 21.80 22.06 4.0M
2023-02-27 22.15 22.33 22.00 22.13 3.7M
2023-02-24 22.48 22.60 22.05 22.15 6.0M
2023-02-23 22.40 22.56 22.22 22.46 3.8M
2023-02-22 22.50 22.74 22.33 22.39 3.7M
2023-02-21 22.50 22.68 22.32 22.49 4.3M
2023-02-20 22.52 22.64 22.10 22.50 6.2M
2023-02-17 23.00 23.08 22.50 22.58 8.1M
2023-02-16 23.30 23.79 22.98 23.12 8.2M
2023-02-15 23.22 23.66 23.10 23.36 5.3M
2023-02-14 23.39 23.41 22.96 23.20 6.0M
2023-02-13 22.43 23.40 22.16 23.23 12.6M
2023-02-10 23.15 23.38 22.26 22.48 11.7M
2023-02-09 22.60 23.32 22.54 23.28 6.2M
2023-02-08 22.77 23.10 22.59 22.63 3.5M
2023-02-07 22.93 23.00 22.56 22.68 5.1M
2023-02-06 23.11 23.35 22.78 22.88 4.5M
2023-02-03 23.46 23.67 22.90 23.28 5.9M
2023-02-02 23.16 24.02 23.00 23.44 11.3M
2023-02-01 22.86 23.39 22.83 23.10 5.8M
2023-01-31 22.77 23.04 22.60 22.88 4.6M
2023-01-30 23.00 23.42 22.51 22.69 7.9M
2023-01-20 23.01 23.28 22.84 22.89 4.1M
2023-01-19 22.71 23.07 22.36 23.00 7.2M
2023-01-18 22.90 23.00 22.20 22.50 6.9M
2023-01-17 22.23 22.88 22.15 22.60 5.9M
2023-01-16 21.95 22.43 21.84 22.23 5.9M
2023-01-13 21.85 21.99 21.68 21.95 3.3M
2023-01-12 21.70 21.95 21.51 21.85 3.9M
2023-01-11 21.65 22.79 21.64 21.96 12.8M
2023-01-10 21.56 21.96 21.35 21.66 5.6M
2023-01-09 21.86 22.15 21.38 21.55 6.4M
2023-01-06 21.50 22.20 21.32 21.75 8.7M
2023-01-05 21.40 21.75 21.16 21.52 5.4M
2023-01-04 21.77 22.44 20.98 21.49 10.4M
2023-01-03 21.34 22.04 20.89 21.76 7.7M