Hubei Huitian New Materials (300041)

300041
🏛️ 中国 →
11.13
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 9.99 10.05 9.88 10.02 9.9M
2023-12-28 9.38 10.00 9.36 9.96 15.6M
2023-12-27 9.36 9.46 9.29 9.42 4.2M
2023-12-26 9.55 9.57 9.32 9.35 6.1M
2023-12-25 9.65 9.70 9.49 9.54 6.3M
2023-12-22 9.74 9.85 9.61 9.67 6.7M
2023-12-21 9.62 9.78 9.48 9.74 9.5M
2023-12-20 9.81 9.86 9.65 9.66 4.9M
2023-12-19 9.90 9.93 9.78 9.82 5.1M
2023-12-18 9.91 9.95 9.76 9.82 7.4M
2023-12-15 9.97 10.08 9.94 9.96 5.2M
2023-12-14 10.10 10.16 9.97 9.99 5.7M
2023-12-13 10.19 10.21 10.01 10.01 6.6M
2023-12-12 10.24 10.29 10.15 10.20 5.3M
2023-12-11 10.12 10.28 10.01 10.25 6.4M
2023-12-08 10.23 10.33 10.16 10.16 6.4M
2023-12-07 10.32 10.34 10.15 10.24 7.4M
2023-12-06 10.30 10.63 10.21 10.38 11.0M
2023-12-05 10.59 10.59 10.17 10.17 8.8M
2023-12-04 10.50 10.67 10.48 10.52 7.1M
2023-12-01 10.49 10.49 10.33 10.45 8.0M
2023-11-30 10.70 10.70 10.33 10.45 11.4M
2023-11-29 10.69 10.80 10.64 10.67 6.3M
2023-11-28 10.75 10.85 10.65 10.74 7.2M
2023-11-27 10.56 10.84 10.48 10.77 11.3M
2023-11-24 10.80 10.82 10.51 10.57 13.0M
2023-11-23 10.84 10.93 10.79 10.87 11.7M
2023-11-22 11.11 11.27 10.84 10.86 17.1M
2023-11-21 11.30 11.43 11.11 11.12 27.4M
2023-11-20 11.26 11.65 11.18 11.40 47.5M
2023-11-17 10.52 10.98 10.45 10.89 24.2M
2023-11-16 10.57 10.75 10.40 10.53 13.5M
2023-11-15 10.50 10.64 10.45 10.57 11.3M
2023-11-14 10.44 10.48 10.33 10.41 9.0M
2023-11-13 10.35 10.50 10.29 10.46 10.3M
2023-11-10 10.53 10.58 10.30 10.34 14.3M
2023-11-09 10.30 10.78 10.28 10.62 26.2M
2023-11-08 10.38 10.43 10.23 10.30 11.6M
2023-11-07 10.23 10.47 10.10 10.36 16.0M
2023-11-06 9.97 10.31 9.97 10.23 18.4M
2023-11-03 9.57 10.24 9.56 10.13 23.8M
2023-11-02 9.79 9.86 9.56 9.58 13.5M
2023-11-01 9.60 9.96 9.56 9.85 16.4M
2023-10-31 9.74 9.78 9.56 9.58 12.8M
2023-10-30 9.89 10.02 9.60 9.77 24.2M
2023-10-27 9.77 10.12 9.67 10.07 9.3M
2023-10-26 9.75 9.79 9.61 9.77 6.5M
2023-10-25 9.82 10.04 9.80 9.81 7.0M
2023-10-24 9.50 9.81 9.50 9.77 7.4M
2023-10-23 9.93 9.97 9.59 9.64 8.6M
2023-10-20 10.05 10.16 9.98 10.00 6.6M
2023-10-19 10.15 10.35 10.08 10.10 9.5M
2023-10-18 10.48 10.55 10.30 10.30 7.6M
2023-10-17 10.40 10.64 10.31 10.58 9.6M
2023-10-16 10.60 10.60 10.35 10.39 9.9M
2023-10-13 10.72 10.74 10.57 10.65 9.5M
2023-10-12 10.64 10.72 10.53 10.72 8.7M
2023-10-11 10.63 10.74 10.56 10.63 8.8M
2023-10-10 10.61 10.73 10.54 10.58 8.1M
2023-10-09 10.46 10.67 10.41 10.62 10.6M
2023-09-28 10.40 10.63 10.40 10.57 8.0M
2023-09-27 10.25 10.57 10.25 10.39 9.4M
2023-09-26 10.38 10.42 10.26 10.30 5.3M
2023-09-25 10.48 10.55 10.39 10.41 5.8M
2023-09-22 10.25 10.58 10.22 10.56 8.6M
2023-09-21 10.28 10.41 10.22 10.27 7.0M
2023-09-20 10.43 10.49 10.28 10.31 10.0M
2023-09-19 10.63 10.67 10.38 10.48 10.3M
2023-09-18 10.63 10.84 10.45 10.67 9.0M
2023-09-15 10.81 10.83 10.57 10.69 10.1M
2023-09-14 10.74 10.85 10.61 10.75 9.8M
2023-09-13 10.94 11.00 10.70 10.81 16.0M
2023-09-12 10.97 11.10 10.97 11.04 12.0M
2023-09-11 11.25 11.26 10.96 11.02 26.7M
2023-09-08 11.14 11.53 11.05 11.22 32.2M
2023-09-07 11.99 12.20 11.11 11.17 60.6M
2023-09-06 11.05 11.73 10.98 11.67 42.5M
2023-09-05 11.53 11.95 11.03 11.22 35.8M
2023-09-04 10.66 10.92 10.51 10.90 17.1M
2023-09-01 10.74 10.78 10.51 10.53 15.0M
2023-08-31 10.47 10.99 10.35 10.79 23.1M
2023-08-30 10.46 10.67 10.30 10.52 15.5M
2023-08-29 10.11 10.51 10.08 10.47 15.8M
2023-08-28 10.48 10.50 10.03 10.06 15.8M
2023-08-25 10.40 10.40 9.80 9.86 19.2M
2023-08-24 10.26 10.69 10.19 10.56 10.6M
2023-08-23 10.20 10.38 10.03 10.20 8.3M
2023-08-22 10.30 10.38 10.01 10.23 6.9M
2023-08-21 10.38 10.50 10.23 10.24 5.6M
2023-08-18 10.60 10.64 10.38 10.38 5.8M
2023-08-17 10.41 10.64 10.32 10.61 6.2M
2023-08-16 10.50 10.65 10.43 10.46 5.1M
2023-08-15 10.74 10.78 10.45 10.50 5.3M
2023-08-14 10.72 10.78 10.50 10.74 6.5M
2023-08-11 10.97 10.98 10.80 10.80 5.4M
2023-08-10 11.00 11.09 10.87 10.93 6.9M
2023-08-09 11.13 11.13 10.81 11.04 10.7M
2023-08-08 11.25 11.31 11.10 11.15 5.1M
2023-08-07 11.40 11.42 11.18 11.25 5.9M
2023-08-04 11.37 11.54 11.36 11.42 6.5M
2023-08-03 11.35 11.45 11.31 11.35 4.7M
2023-08-02 11.58 11.59 11.38 11.41 4.6M
2023-08-01 11.39 11.62 11.27 11.57 10.9M
2023-07-31 11.26 11.42 11.21 11.36 6.5M
2023-07-28 11.10 11.26 10.98 11.24 6.4M
2023-07-27 11.23 11.35 11.10 11.12 7.8M
2023-07-26 11.40 11.43 11.20 11.26 6.3M
2023-07-25 11.33 11.53 11.26 11.42 6.8M
2023-07-24 11.23 11.34 11.12 11.19 6.9M
2023-07-21 11.40 11.50 11.26 11.28 9.4M
2023-07-20 11.79 11.85 11.38 11.43 15.4M
2023-07-19 11.75 11.96 11.62 11.79 13.8M
2023-07-18 11.81 11.81 11.51 11.72 14.7M
2023-07-17 12.12 12.12 11.55 11.82 27.8M
2023-07-14 11.95 12.45 11.81 12.16 24.7M
2023-07-13 11.83 12.12 11.82 12.03 12.0M
2023-07-12 11.94 11.98 11.79 11.83 6.7M
2023-07-11 11.83 11.88 11.64 11.87 6.0M
2023-07-10 11.74 11.91 11.70 11.83 5.8M
2023-07-07 11.77 11.80 11.64 11.70 5.1M
2023-07-06 11.80 11.87 11.70 11.77 5.1M
2023-07-05 11.97 12.07 11.80 11.81 6.8M
2023-07-04 11.92 12.12 11.84 12.01 8.0M
2023-07-03 11.80 12.07 11.80 11.95 8.7M
2023-06-30 11.66 11.88 11.56 11.80 9.1M
2023-06-29 11.44 11.77 11.44 11.64 8.9M
2023-06-28 11.61 11.65 11.27 11.49 5.6M
2023-06-27 11.36 11.57 11.32 11.52 6.8M
2023-06-26 11.30 11.52 11.15 11.34 7.5M
2023-06-21 11.45 11.74 11.32 11.37 8.6M
2023-06-20 11.37 11.53 11.34 11.44 4.3M
2023-06-19 11.58 11.68 11.38 11.42 7.8M
2023-06-16 11.65 11.75 11.42 11.54 8.2M
2023-06-15 11.16 11.59 11.08 11.57 9.1M
2023-06-14 11.28 11.28 11.08 11.11 6.8M
2023-06-13 11.24 11.32 11.19 11.28 5.4M
2023-06-12 11.11 11.29 11.03 11.23 6.4M
2023-06-09 11.28 11.36 11.00 11.11 8.6M
2023-06-08 11.41 11.48 11.18 11.26 5.7M
2023-06-07 11.49 11.55 11.27 11.33 6.8M
2023-06-06 11.78 11.80 11.42 11.44 6.8M
2023-06-05 11.87 11.93 11.70 11.80 6.2M
2023-06-02 11.61 11.87 11.61 11.85 8.6M
2023-06-01 11.29 11.73 11.29 11.62 9.3M
2023-05-31 11.53 11.57 11.25 11.29 10.0M
2023-05-30 11.60 11.78 11.40 11.60 8.1M
2023-05-29 11.97 11.99 11.52 11.60 8.1M
2023-05-26 12.02 12.08 11.78 11.84 7.9M
2023-05-25 11.87 12.15 11.85 12.10 10.7M
2023-05-24 11.65 11.96 11.61 11.86 8.0M
2023-05-23 11.84 11.96 11.63 11.73 7.3M
2023-05-22 11.85 11.88 11.59 11.81 6.2M
2023-05-19 11.92 11.98 11.75 11.94 6.8M
2023-05-18 12.04 12.07 11.88 11.99 7.7M
2023-05-17 12.08 12.15 11.95 12.02 7.7M
2023-05-16 12.08 12.23 11.96 12.06 9.6M
2023-05-15 11.62 12.09 11.62 12.05 10.4M
2023-05-12 11.86 11.99 11.61 11.65 6.3M
2023-05-11 11.93 11.97 11.77 11.86 6.2M
2023-05-10 11.69 12.05 11.68 11.98 7.9M
2023-05-09 11.93 11.99 11.62 11.68 8.7M
2023-05-08 11.92 12.17 11.85 11.98 8.3M
2023-05-05 12.29 12.30 11.92 11.98 9.3M
2023-05-04 12.19 12.40 12.13 12.26 14.5M
2023-04-28 11.92 12.24 11.88 12.20 20.3M
2023-04-27 11.92 12.22 11.79 11.93 19.2M
2023-04-26 11.23 12.25 11.23 11.92 32.7M
2023-04-25 11.28 11.32 10.68 10.97 14.2M
2023-04-24 11.15 11.51 10.95 11.36 8.3M
2023-04-21 11.39 11.55 11.15 11.15 9.1M
2023-04-20 11.62 11.69 11.43 11.46 8.2M
2023-04-19 11.61 11.70 11.46 11.61 8.9M
2023-04-18 11.78 11.89 11.48 11.59 11.7M
2023-04-17 11.48 11.83 11.47 11.73 11.9M
2023-04-14 11.54 11.66 11.47 11.52 10.4M
2023-04-13 11.34 11.70 11.27 11.49 15.2M
2023-04-12 11.08 11.47 11.03 11.39 14.3M
2023-04-11 11.00 11.15 10.93 11.10 8.1M
2023-04-10 11.08 11.17 10.92 10.99 8.0M
2023-04-07 11.07 11.25 11.04 11.09 6.8M
2023-04-06 11.03 11.15 10.86 11.09 8.5M
2023-04-04 11.23 11.23 10.86 11.03 12.8M
2023-04-03 11.31 11.33 11.08 11.21 10.8M
2023-03-31 11.14 11.41 11.14 11.35 8.6M
2023-03-30 11.18 11.19 10.99 11.15 7.8M
2023-03-29 11.06 11.27 11.06 11.10 9.5M
2023-03-28 11.21 11.27 11.04 11.06 10.4M
2023-03-27 11.12 11.29 11.05 11.23 11.7M
2023-03-24 10.95 11.20 10.81 11.13 12.9M
2023-03-23 10.90 10.97 10.65 10.93 17.8M
2023-03-22 11.02 11.26 10.87 10.95 23.5M
2023-03-21 10.52 11.02 10.42 10.86 39.3M
2023-03-20 10.25 10.62 9.75 10.35 59.0M
2023-03-17 11.73 11.75 11.35 11.39 13.8M
2023-03-16 11.92 11.92 11.57 11.57 7.2M
2023-03-15 11.90 12.19 11.85 11.94 10.6M
2023-03-14 11.86 11.99 11.54 11.72 11.6M
2023-03-13 12.02 12.19 11.91 11.93 8.8M
2023-03-10 12.29 12.35 12.05 12.13 8.5M
2023-03-09 12.40 12.44 12.29 12.36 8.1M
2023-03-08 12.26 12.45 12.22 12.35 11.8M
2023-03-07 12.84 12.84 12.39 12.43 11.1M
2023-03-06 12.72 12.92 12.54 12.85 12.2M
2023-03-03 12.85 12.96 12.62 12.72 10.0M
2023-03-02 13.25 13.26 12.89 12.89 10.5M
2023-03-01 13.19 13.26 13.05 13.20 7.4M
2023-02-28 13.32 13.36 13.01 13.19 8.6M
2023-02-27 13.44 13.56 13.22 13.25 6.9M
2023-02-24 13.53 13.58 13.30 13.42 5.9M
2023-02-23 13.69 13.79 13.46 13.55 7.1M
2023-02-22 13.83 13.89 13.63 13.69 6.5M
2023-02-21 13.67 14.15 13.59 13.89 11.7M
2023-02-20 13.98 14.00 13.50 13.72 11.1M
2023-02-17 14.25 14.42 13.92 13.92 7.9M
2023-02-16 14.76 14.89 14.02 14.13 16.0M
2023-02-15 14.40 14.82 14.34 14.70 12.9M
2023-02-14 14.56 14.56 14.24 14.36 7.9M
2023-02-13 14.28 14.54 14.22 14.53 8.6M
2023-02-10 14.48 14.54 14.18 14.23 7.6M
2023-02-09 13.97 14.70 13.94 14.51 15.3M
2023-02-08 14.03 14.23 13.95 13.95 6.5M
2023-02-07 13.86 14.15 13.86 14.04 6.2M
2023-02-06 14.15 14.33 13.85 13.88 7.9M
2023-02-03 14.49 14.55 13.90 14.21 10.9M
2023-02-02 14.49 14.65 14.29 14.49 9.6M
2023-02-01 14.50 14.58 14.22 14.45 9.4M
2023-01-31 14.08 14.75 14.01 14.52 11.6M
2023-01-30 14.37 14.52 14.09 14.12 8.2M
2023-01-20 14.02 14.22 13.99 14.12 6.1M
2023-01-19 13.99 14.19 13.92 14.02 4.8M
2023-01-18 14.00 14.20 13.89 14.02 4.8M
2023-01-17 14.00 14.21 13.95 14.03 4.5M
2023-01-16 13.98 14.22 13.89 13.96 8.6M
2023-01-13 14.21 14.25 13.88 14.02 6.3M
2023-01-12 14.12 14.29 13.85 13.95 8.6M
2023-01-11 14.02 14.43 13.87 14.12 7.6M
2023-01-10 13.99 14.13 13.85 14.03 6.9M
2023-01-09 14.32 14.62 13.92 14.05 11.6M
2023-01-06 13.22 14.42 13.22 14.29 24.2M
2023-01-05 13.09 13.49 13.02 13.27 6.4M
2023-01-04 13.12 13.20 12.91 13.04 5.6M
2023-01-03 12.58 13.22 12.51 13.20 6.3M