Hubei Sanxia New Building Materials Co Ltd (600293)

600293
🏛️ 中国 →
3.02
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
2021-12-31 3.81 3.92 3.75 3.89 31.1M
2021-12-30 3.80 3.85 3.80 3.81 18.2M
2021-12-29 3.83 3.86 3.79 3.80 17.2M
2021-12-28 3.94 3.95 3.79 3.82 27.0M
2021-12-27 3.77 3.95 3.72 3.89 41.0M
2021-12-24 3.98 4.00 3.76 3.78 37.3M
2021-12-23 3.94 4.10 3.84 3.97 61.9M
2021-12-22 4.10 4.16 3.90 3.94 91.4M
2021-12-21 4.04 4.39 3.88 4.25 103.9M
2021-12-20 3.68 4.03 3.60 4.03 51.9M
2021-12-17 3.75 3.76 3.65 3.66 18.8M
2021-12-16 3.71 3.76 3.66 3.75 15.2M
2021-12-15 3.73 3.77 3.68 3.69 15.7M
2021-12-14 3.77 3.79 3.71 3.71 14.8M
2021-12-13 3.72 3.82 3.71 3.78 23.9M
2021-12-10 3.85 3.85 3.69 3.73 35.0M
2021-12-09 3.96 3.97 3.80 3.83 39.0M
2021-12-08 4.00 4.13 3.97 4.01 46.7M
2021-12-07 4.13 4.28 3.90 4.02 59.3M
2021-12-06 3.91 4.24 3.91 4.11 63.8M
2021-12-03 3.89 3.95 3.79 3.93 33.6M
2021-12-02 3.77 3.98 3.77 3.87 48.6M
2021-12-01 3.65 3.83 3.62 3.79 43.5M
2021-11-30 3.51 3.66 3.49 3.66 27.2M
2021-11-29 3.50 3.54 3.45 3.51 19.2M
2021-11-26 3.64 3.64 3.53 3.57 16.1M
2021-11-25 3.60 3.68 3.53 3.63 22.5M
2021-11-24 3.41 3.66 3.41 3.58 33.3M
2021-11-23 3.43 3.46 3.39 3.44 15.6M
2021-11-22 3.44 3.48 3.39 3.43 14.2M
2021-11-19 3.42 3.45 3.36 3.44 17.3M
2021-11-18 3.46 3.51 3.40 3.42 25.5M
2021-11-17 3.26 3.48 3.25 3.46 38.4M
2021-11-16 3.34 3.38 3.25 3.26 16.6M
2021-11-15 3.38 3.40 3.29 3.36 15.0M
2021-11-12 3.32 3.38 3.30 3.33 14.7M
2021-11-11 3.28 3.40 3.26 3.35 24.0M
2021-11-10 3.37 3.42 3.21 3.28 20.9M
2021-11-09 3.28 3.42 3.26 3.37 24.9M
2021-11-08 3.24 3.30 3.16 3.28 22.3M
2021-11-05 3.32 3.33 3.20 3.22 26.4M
2021-11-04 3.37 3.39 3.29 3.32 21.7M
2021-11-03 3.35 3.44 3.31 3.36 21.1M
2021-11-02 3.45 3.57 3.34 3.37 29.3M
2021-11-01 3.53 3.63 3.35 3.47 36.2M
2021-10-29 3.37 3.45 3.31 3.36 18.7M
2021-10-28 3.50 3.51 3.32 3.37 15.6M
2021-10-27 3.57 3.65 3.43 3.49 20.2M
2021-10-26 3.78 3.82 3.57 3.61 30.2M
2021-10-25 3.65 3.95 3.63 3.82 28.4M
2021-10-22 3.68 3.76 3.63 3.67 17.9M
2021-10-21 3.84 3.84 3.67 3.68 18.5M
2021-10-20 3.83 3.88 3.76 3.81 12.7M
2021-10-19 3.87 3.93 3.80 3.84 18.2M
2021-10-18 3.72 3.90 3.67 3.89 30.2M
2021-10-15 3.76 3.79 3.67 3.70 16.2M
2021-10-14 3.65 3.78 3.64 3.74 16.7M
2021-10-13 3.77 3.77 3.63 3.68 16.4M
2021-10-12 3.73 3.80 3.69 3.75 22.3M
2021-10-11 3.70 3.81 3.61 3.78 32.0M
2021-10-08 3.62 3.81 3.61 3.74 33.1M
2021-09-30 3.36 3.59 3.35 3.55 30.8M
2021-09-29 3.51 3.60 3.36 3.36 31.7M
2021-09-28 3.40 3.51 3.34 3.50 39.6M
2021-09-27 3.86 3.87 3.54 3.54 42.0M
2021-09-24 4.03 4.20 3.92 3.93 43.5M
2021-09-23 4.04 4.07 3.91 3.94 28.2M
2021-09-22 3.98 4.09 3.89 4.05 30.3M
2021-09-17 4.18 4.19 3.86 4.03 51.2M
2021-09-16 4.27 4.50 4.18 4.19 58.5M
2021-09-15 4.32 4.34 4.23 4.28 26.2M
2021-09-14 4.32 4.40 4.24 4.32 41.1M
2021-09-13 4.39 4.41 4.26 4.32 38.4M
2021-09-10 4.60 4.61 4.36 4.39 59.1M
2021-09-09 4.75 4.86 4.57 4.60 63.3M
2021-09-08 4.93 4.93 4.54 4.74 111.9M
2021-09-07 4.36 4.71 4.34 4.71 50.0M
2021-09-06 4.21 4.34 4.16 4.28 60.1M
2021-09-03 4.62 4.71 4.25 4.27 71.5M
2021-09-02 4.28 4.62 4.24 4.60 63.9M
2021-09-01 4.62 4.72 4.27 4.30 76.2M
2021-08-31 4.33 4.72 4.28 4.64 80.7M
2021-08-30 4.20 4.47 4.11 4.37 72.8M
2021-08-27 4.30 4.38 4.19 4.22 54.4M
2021-08-26 4.25 4.49 4.21 4.37 62.8M
2021-08-25 4.25 4.31 4.15 4.24 47.5M
2021-08-24 4.32 4.34 4.18 4.25 36.1M
2021-08-23 4.54 4.54 4.25 4.32 64.2M
2021-08-20 4.44 4.58 4.39 4.46 46.5M
2021-08-19 4.35 4.63 4.33 4.43 61.1M
2021-08-18 4.20 4.51 4.19 4.35 57.8M
2021-08-17 4.66 4.71 4.37 4.37 87.4M
2021-08-16 5.39 5.64 4.85 4.85 123.6M
2021-08-13 5.05 5.39 4.90 5.39 35.5M
2021-08-12 4.45 4.90 4.39 4.90 57.4M
2021-08-11 4.32 4.47 4.25 4.45 36.9M
2021-08-10 4.35 4.48 4.27 4.33 36.4M
2021-08-09 4.55 4.55 4.30 4.39 34.4M
2021-08-06 4.43 4.51 4.28 4.48 36.9M
2021-08-05 4.33 4.53 4.19 4.43 56.1M
2021-08-04 4.40 4.64 4.39 4.55 32.8M
2021-08-03 4.49 4.60 4.37 4.39 37.9M
2021-08-02 4.58 4.66 4.34 4.49 45.6M
2021-07-30 4.68 4.82 4.51 4.58 36.5M
2021-07-29 4.58 4.85 4.50 4.72 52.6M
2021-07-28 4.44 4.62 4.10 4.49 58.4M
2021-07-27 4.85 4.85 4.43 4.44 57.7M
2021-07-26 5.00 5.00 4.66 4.70 65.9M
2021-07-23 4.62 4.97 4.50 4.81 76.7M
2021-07-22 4.55 4.69 4.41 4.55 58.6M
2021-07-21 4.72 4.75 4.46 4.54 67.4M
2021-07-20 4.74 4.79 4.49 4.62 88.0M
2021-07-19 4.28 4.70 4.27 4.70 103.8M
2021-07-16 4.48 4.50 4.20 4.27 107.4M
2021-07-15 3.95 4.42 3.90 4.42 117.4M
2021-07-14 3.95 4.15 3.92 4.02 108.8M
2021-07-13 3.48 3.85 3.45 3.85 62.4M
2021-07-12 3.30 3.56 3.28 3.50 46.6M
2021-07-09 3.29 3.31 3.21 3.28 24.8M
2021-07-08 3.22 3.37 3.19 3.24 33.2M
2021-07-07 3.20 3.22 3.10 3.22 25.8M
2021-07-06 3.15 3.24 3.10 3.18 33.3M
2021-07-05 2.87 3.09 2.85 3.07 33.6M
2021-07-02 2.78 2.94 2.78 2.88 20.7M
2021-07-01 2.92 2.94 2.81 2.82 27.3M
2021-06-30 3.01 3.03 2.92 2.93 23.5M
2021-06-29 3.06 3.10 2.99 2.99 20.2M
2021-06-28 3.14 3.20 3.04 3.05 17.6M
2021-06-25 3.16 3.16 3.06 3.13 23.6M
2021-06-24 3.03 3.28 3.00 3.17 40.3M
2021-06-23 3.03 3.07 2.99 3.05 13.0M
2021-06-22 3.09 3.12 3.02 3.03 16.6M
2021-06-21 3.16 3.17 3.06 3.08 19.1M
2021-06-18 3.13 3.19 3.05 3.14 21.0M
2021-06-17 3.03 3.15 2.95 3.09 26.3M
2021-06-16 3.08 3.35 3.05 3.08 31.0M
2021-06-15 3.35 3.38 3.06 3.08 39.7M
2021-06-11 3.20 3.37 3.16 3.34 37.8M
2021-06-10 3.23 3.23 3.12 3.20 18.2M
2021-06-09 3.21 3.26 3.17 3.18 16.0M
2021-06-08 3.27 3.27 3.18 3.20 17.8M
2021-06-07 3.22 3.32 3.20 3.26 22.3M
2021-06-04 3.17 3.37 3.17 3.22 27.1M
2021-06-03 3.25 3.36 3.21 3.22 26.3M
2021-06-02 3.31 3.40 3.23 3.26 29.7M
2021-06-01 3.34 3.38 3.23 3.30 30.5M
2021-05-31 3.37 3.43 3.27 3.34 28.1M
2021-05-28 3.47 3.48 3.33 3.37 28.3M
2021-05-27 3.28 3.48 3.28 3.40 38.6M
2021-05-26 3.36 3.42 3.25 3.27 35.3M
2021-05-25 3.23 3.45 3.22 3.32 49.8M
2021-05-24 3.13 3.31 3.07 3.25 53.7M
2021-05-21 2.91 3.22 2.91 3.14 47.5M
2021-05-20 2.88 2.95 2.84 2.93 19.5M
2021-05-19 2.92 2.93 2.85 2.90 19.6M
2021-05-18 2.83 2.97 2.80 2.93 22.8M
2021-05-17 2.93 2.97 2.84 2.85 31.7M
2021-05-14 3.01 3.09 2.83 2.87 61.6M
2021-05-13 2.99 3.19 2.98 3.01 64.3M
2021-05-12 3.00 3.06 2.96 3.00 35.5M
2021-05-11 2.97 3.05 2.87 2.99 42.8M
2021-05-10 2.80 3.06 2.70 3.00 55.1M
2021-05-07 2.60 2.84 2.58 2.80 53.9M
2021-05-06 2.54 2.68 2.53 2.58 41.6M
2021-04-30 2.55 2.62 2.46 2.53 40.6M
2021-04-29 2.40 2.61 2.37 2.59 73.5M
2021-04-28 2.25 2.43 2.25 2.37 19.4M
2021-04-27 2.29 2.32 2.26 2.28 6.8M
2021-04-26 2.33 2.35 2.26 2.29 8.9M
2021-04-23 2.32 2.34 2.28 2.33 7.3M
2021-04-22 2.34 2.37 2.31 2.33 5.4M
2021-04-21 2.33 2.36 2.29 2.33 6.9M
2021-04-20 2.35 2.39 2.33 2.34 8.6M
2021-04-19 2.40 2.42 2.34 2.37 13.8M
2021-04-16 2.27 2.43 2.27 2.38 26.8M
2021-04-15 2.23 2.34 2.23 2.27 16.9M
2021-04-14 2.21 2.27 2.17 2.26 14.3M
2021-04-13 2.18 2.27 2.15 2.20 20.8M
2021-04-12 2.17 2.23 2.14 2.17 10.7M
2021-04-09 2.18 2.20 2.14 2.17 11.5M
2021-04-08 2.23 2.26 2.16 2.18 12.8M
2021-04-07 2.17 2.25 2.16 2.24 12.1M
2021-04-06 2.14 2.19 2.12 2.17 7.4M
2021-04-02 2.15 2.16 2.11 2.13 7.1M
2021-04-01 2.17 2.20 2.12 2.14 5.3M
2021-03-31 2.12 2.17 2.08 2.16 7.7M
2021-03-30 2.17 2.17 2.10 2.11 8.0M
2021-03-29 2.20 2.21 2.16 2.17 6.5M
2021-03-26 2.17 2.20 2.15 2.20 6.8M
2021-03-25 2.19 2.21 2.16 2.17 5.8M
2021-03-24 2.22 2.25 2.19 2.20 7.3M
2021-03-23 2.30 2.31 2.23 2.24 7.8M
2021-03-22 2.26 2.30 2.24 2.30 7.6M
2021-03-19 2.25 2.29 2.23 2.28 7.0M
2021-03-18 2.30 2.31 2.25 2.26 6.2M
2021-03-17 2.31 2.33 2.28 2.30 7.7M
2021-03-16 2.29 2.33 2.27 2.33 9.7M
2021-03-15 2.24 2.31 2.21 2.28 11.1M
2021-03-12 2.24 2.26 2.21 2.24 10.2M
2021-03-11 2.18 2.24 2.12 2.24 8.9M
2021-03-10 2.25 2.26 2.14 2.18 9.2M
2021-03-09 2.27 2.28 2.16 2.22 11.8M
2021-03-08 2.31 2.34 2.26 2.27 9.6M
2021-03-05 2.26 2.34 2.25 2.31 13.9M
2021-03-04 2.28 2.31 2.24 2.26 14.9M
2021-03-03 2.19 2.28 2.18 2.28 13.7M
2021-03-02 2.24 2.25 2.17 2.19 10.3M
2021-03-01 2.24 2.28 2.22 2.23 11.4M
2021-02-26 2.23 2.27 2.21 2.22 12.5M
2021-02-25 2.26 2.29 2.23 2.24 12.4M
2021-02-24 2.28 2.31 2.21 2.25 16.5M
2021-02-23 2.38 2.39 2.23 2.25 29.3M
2021-02-22 2.27 2.43 2.27 2.37 17.5M
2021-02-19 2.23 2.29 2.20 2.27 14.0M
2021-02-18 2.12 2.27 2.12 2.24 19.8M
2021-02-10 1.97 2.11 1.94 2.08 18.8M
2021-02-09 1.86 1.96 1.86 1.95 11.7M
2021-02-08 1.93 1.96 1.82 1.87 16.7M
2021-02-05 1.92 2.00 1.91 1.93 9.7M
2021-02-04 1.93 2.02 1.90 1.92 16.5M
2021-02-03 1.93 2.10 1.93 1.99 23.0M
2021-02-02 1.81 2.12 1.81 2.03 48.8M
2021-02-01 2.01 2.08 2.01 2.01 13.9M
2021-01-29 2.23 2.31 2.23 2.23 17.6M
2021-01-28 2.47 2.53 2.45 2.48 10.2M
2021-01-27 2.43 2.55 2.42 2.49 16.0M
2021-01-26 2.69 2.71 2.46 2.50 35.6M
2021-01-25 2.69 2.83 2.64 2.73 27.3M
2021-01-22 2.65 2.77 2.61 2.70 23.9M
2021-01-21 2.58 2.73 2.52 2.68 24.6M
2021-01-20 2.61 2.66 2.57 2.59 13.8M
2021-01-19 2.62 2.67 2.59 2.62 15.7M
2021-01-18 2.61 2.69 2.58 2.64 17.2M
2021-01-15 2.51 2.64 2.50 2.62 16.9M
2021-01-14 2.53 2.54 2.44 2.50 15.2M
2021-01-13 2.63 2.63 2.50 2.53 21.2M
2021-01-12 2.58 2.67 2.56 2.63 11.9M
2021-01-11 2.68 2.69 2.59 2.61 20.8M
2021-01-08 2.65 2.76 2.53 2.70 27.6M
2021-01-07 2.77 2.82 2.66 2.67 29.8M
2021-01-06 2.87 2.95 2.74 2.81 33.3M
2021-01-05 2.93 2.98 2.81 2.83 43.9M
2021-01-04 2.78 3.08 2.75 2.95 63.6M