Hubei Xiangyuan New Material Technology Inc (300980)

300980
🏛️ 中国 →
28.14
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
09:30 26.08 26.26 25.64 25.79 981.8K
09:35 25.78 25.84 25.35 25.41 404.2K
09:40 25.45 25.54 25.33 25.45 358.5K
09:45 25.35 25.75 25.35 25.49 261.1K
09:50 25.49 25.55 25.33 25.38 155.0K
09:55 25.37 25.43 25.25 25.28 234.4K
10:00 25.26 25.34 25.10 25.28 274.3K
10:05 25.27 25.32 25.11 25.12 133.9K
10:10 25.10 25.24 25.02 25.23 181.4K
10:15 25.24 25.25 24.95 25.00 187.5K
10:20 24.96 25.40 24.96 25.08 249.4K
10:25 25.07 25.12 25.00 25.03 95.9K
10:30 25.01 25.08 24.92 25.04 160.3K
10:35 25.00 25.17 24.90 24.91 139.5K
10:40 24.92 25.05 24.76 25.05 203.9K
10:45 25.03 25.24 25.00 25.15 102.2K
10:50 25.15 25.17 25.04 25.10 124.3K
10:55 25.15 25.15 25.01 25.15 46.9K
11:00 25.09 25.11 25.03 25.06 61.0K
11:05 25.06 25.25 25.06 25.12 141.5K
11:10 25.15 25.23 25.08 25.08 42.1K
11:15 25.07 25.20 25.06 25.20 127.2K
11:20 25.25 25.25 25.02 25.06 83.9K
11:25 25.06 25.09 25.00 25.00 111.7K
13:00 24.96 24.99 24.90 24.94 105.1K
13:05 24.94 25.05 24.90 25.01 137.1K
13:10 25.01 25.20 24.98 25.19 69.1K
13:15 25.19 25.25 25.13 25.15 146.4K
13:20 25.13 25.18 25.11 25.15 62.9K
13:25 25.16 25.35 25.16 25.30 78.1K
13:30 25.29 25.33 25.21 25.21 46.6K
13:35 25.18 25.19 25.12 25.12 43.4K
13:40 25.12 25.12 25.00 25.03 29.8K
13:45 25.04 25.05 25.01 25.03 36.7K
13:50 25.03 25.20 25.01 25.20 46.4K
13:55 25.16 25.20 25.13 25.20 26.5K
14:00 25.16 25.17 25.04 25.06 39.1K
14:05 25.06 25.06 24.95 24.98 91.2K
14:10 24.97 24.97 24.93 24.95 56.3K
14:15 24.97 25.08 24.96 25.05 72.6K
14:20 25.06 25.14 25.06 25.10 21.0K
14:25 25.10 25.30 25.10 25.29 41.8K
14:30 25.29 25.35 25.22 25.28 140.3K
14:35 25.28 25.36 25.18 25.18 112.5K
14:40 25.21 25.30 25.21 25.27 89.9K
14:45 25.28 25.37 25.22 25.36 135.8K
14:50 25.36 25.37 25.30 25.31 145.0K
14:55 25.30 25.34 25.30 25.31 97.2K
15:40 25.35 25.35 25.35 25.35 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 25.79 28.28 25.79 28.14 13.9M
2025-09-26 25.86 26.26 25.21 26.02 5.9M
2025-09-25 26.20 26.41 25.84 26.05 5.0M
2025-09-24 25.43 26.49 24.83 26.40 6.7M
2025-09-23 26.00 26.33 24.75 25.35 6.8M
2025-09-22 25.39 26.49 25.39 25.95 6.9M
2025-09-19 25.96 26.18 25.20 25.31 5.8M
2025-09-18 26.68 26.85 25.35 25.79 8.7M
2025-09-17 26.75 27.48 26.42 26.70 10.3M
2025-09-16 24.84 27.08 24.74 26.80 14.5M
2025-09-15 25.19 25.30 24.77 24.88 4.0M
2025-09-12 25.85 25.99 25.08 25.19 6.3M
2025-09-11 24.80 26.13 24.53 25.84 10.6M
2025-09-10 24.50 25.21 24.34 24.85 6.9M
2025-09-09 24.48 25.16 24.36 24.58 6.7M
2025-09-08 23.92 24.77 23.91 24.61 7.2M
2025-09-05 23.09 23.97 22.79 23.91 5.3M
2025-09-04 23.23 23.81 22.45 22.99 5.6M
2025-09-03 24.00 24.60 23.05 23.27 5.5M
2025-09-02 24.00 24.17 22.77 23.70 6.6M
2025-09-01 24.14 24.58 23.81 24.00 5.4M
2025-08-29 24.13 24.91 23.86 24.18 10.9M
2025-08-28 23.70 24.12 22.52 23.46 6.1M
2025-08-27 24.53 24.82 23.60 23.73 7.2M
2025-08-26 24.38 25.00 24.11 24.51 6.5M
2025-08-25 24.60 24.77 24.27 24.53 6.5M
2025-08-22 24.57 24.88 24.42 24.50 4.3M
2025-08-21 25.05 25.05 24.50 24.64 5.4M
2025-08-20 24.89 25.26 24.46 25.09 6.3M
2025-08-19 24.40 25.08 23.66 25.05 10.3M
2025-08-18 24.06 24.59 24.00 24.32 5.3M
2025-08-15 23.38 24.16 23.30 24.00 4.7M
2025-08-14 24.50 24.54 23.71 23.77 4.7M
2025-08-13 24.25 24.65 24.10 24.43 4.6M
2025-08-12 24.94 25.15 24.08 24.24 4.6M
2025-08-11 24.43 25.15 24.30 24.83 5.5M
2025-08-08 24.53 24.78 24.10 24.26 4.9M
2025-08-07 25.58 25.59 24.60 24.74 8.6M
2025-08-06 24.50 25.80 24.10 25.22 12.8M
2025-08-05 23.92 24.50 23.85 24.42 7.9M
2025-08-04 22.88 23.95 22.70 23.71 6.7M
2025-08-01 23.48 23.63 23.00 23.02 5.3M
2025-07-31 23.82 24.88 23.04 23.04 11.0M
2025-07-30 23.85 24.00 22.84 23.09 4.9M
2025-07-29 23.70 24.14 23.31 23.98 4.9M
2025-07-28 23.09 23.81 23.04 23.70 5.7M
2025-07-25 22.80 23.07 22.61 23.00 3.0M
2025-07-24 22.50 22.98 22.50 22.81 3.0M
2025-07-23 22.83 22.90 22.52 22.52 3.1M
2025-07-22 23.14 23.27 22.80 22.88 4.4M
2025-07-21 22.91 23.24 22.87 23.14 4.2M
2025-07-18 23.21 23.27 22.70 22.91 3.9M
2025-07-17 22.80 23.31 22.59 23.20 4.4M
2025-07-16 22.50 23.06 22.49 22.87 4.3M
2025-07-15 22.69 22.93 22.16 22.44 3.3M
2025-07-14 22.06 22.80 22.06 22.73 3.3M
2025-07-11 22.11 22.40 21.96 22.25 2.4M
2025-07-10 22.42 22.55 22.03 22.20 2.6M
2025-07-09 23.00 23.46 22.51 22.51 3.4M
2025-07-08 22.48 23.05 22.48 22.85 3.8M
2025-07-07 22.70 22.75 22.33 22.49 3.2M
2025-07-04 23.35 23.44 22.55 22.68 5.6M
2025-07-03 22.62 23.94 22.53 23.60 7.2M
2025-07-02 22.89 23.20 22.48 22.67 3.5M
2025-07-01 23.46 23.60 22.88 23.00 4.5M
2025-06-30 23.50 23.68 23.30 23.42 3.7M
2025-06-27 23.88 24.17 23.27 23.50 3.5M
2025-06-26 23.75 24.56 23.68 23.78 5.4M
2025-06-25 23.01 24.08 23.01 23.62 5.5M
2025-06-24 21.71 23.38 21.71 22.89 6.0M
2025-06-23 21.83 22.01 21.58 21.90 3.2M
2025-06-20 22.63 23.06 21.76 21.81 6.6M
2025-06-19 24.06 24.40 22.42 22.60 6.8M
2025-06-18 24.46 24.84 24.11 24.22 2.2M
2025-06-17 24.45 24.45 24.03 24.29 2.5M
2025-06-16 24.78 25.00 24.43 24.45 2.7M
2025-06-13 24.97 25.15 24.38 24.89 3.1M
2025-06-12 25.01 25.30 24.65 24.89 2.7M
2025-06-11 25.44 25.84 24.95 25.09 4.0M
2025-06-10 25.88 25.94 24.86 25.05 5.3M
2025-06-09 24.80 25.99 24.80 25.88 5.4M
2025-06-06 24.43 25.23 24.35 24.90 4.4M
2025-06-05 24.67 25.29 24.55 24.67 3.6M
2025-06-04 25.18 25.18 24.37 24.75 4.2M
2025-06-03 24.06 25.20 23.70 24.76 4.5M
2025-05-30 25.29 25.29 24.07 24.12 4.7M
2025-05-29 24.79 25.36 24.22 25.05 7.1M
2025-05-28 24.00 24.79 23.71 24.50 6.7M
2025-05-27 22.95 24.42 22.28 24.02 8.6M
2025-05-26 22.87 23.13 22.59 22.98 3.3M
2025-05-23 23.18 23.79 22.72 22.87 5.8M
2025-05-22 23.91 24.20 22.94 22.95 6.6M
2025-05-21 24.58 24.73 23.70 23.90 6.9M
2025-05-20 23.78 24.80 23.27 24.60 8.4M
2025-05-19 23.80 23.85 22.90 23.34 6.0M
2025-05-16 23.78 24.95 23.68 24.08 7.7M
2025-05-15 23.82 24.50 23.23 24.00 5.4M
2025-05-14 24.40 24.80 23.87 23.98 4.9M
2025-05-13 24.71 25.24 23.98 24.29 7.5M
2025-05-12 22.89 24.98 22.89 24.28 10.6M
2025-05-09 23.42 23.44 22.22 22.43 6.6M
2025-05-08 23.69 24.09 23.20 23.33 6.6M
2025-05-07 24.96 25.02 23.30 23.67 9.3M
2025-05-06 23.00 23.87 22.30 23.78 10.7M
2025-04-30 21.98 22.85 21.60 22.75 9.1M
2025-04-29 20.21 22.20 20.11 21.48 8.5M
2025-04-28 21.08 21.17 20.00 20.08 5.5M
2025-04-25 21.50 21.56 20.90 21.08 4.4M
2025-04-24 21.20 22.36 20.95 21.36 6.8M
2025-04-23 20.07 21.50 20.07 21.16 6.0M
2025-04-22 19.98 20.30 19.63 19.97 2.4M
2025-04-21 19.03 20.12 18.75 20.00 4.2M
2025-04-18 19.30 19.54 18.71 19.04 2.8M
2025-04-17 19.33 19.77 19.16 19.29 2.1M
2025-04-16 20.10 20.11 18.89 19.36 3.4M
2025-04-15 20.46 20.60 19.80 19.92 3.1M
2025-04-14 20.18 20.92 20.16 20.35 4.9M
2025-04-11 19.35 20.01 19.26 19.53 4.9M
2025-04-10 19.62 20.70 19.28 19.29 8.2M
2025-04-09 18.70 19.04 16.69 18.84 9.0M
2025-04-08 19.61 20.20 18.20 19.42 8.8M
2025-04-07 22.99 24.17 19.93 19.93 6.3M
2025-04-03 25.16 25.73 24.46 24.91 2.3M
2025-04-02 25.04 25.77 24.97 25.48 2.3M
2025-04-01 24.69 25.68 24.45 25.23 4.9M
2025-03-31 25.39 25.39 23.60 24.33 5.7M
2025-03-28 26.69 26.90 25.38 25.58 4.5M
2025-03-27 27.20 27.55 26.43 26.80 3.4M
2025-03-26 26.66 27.58 26.57 27.09 2.7M
2025-03-25 27.48 27.48 26.55 26.80 2.3M
2025-03-24 27.95 27.95 26.14 27.00 4.5M
2025-03-21 29.47 29.60 27.32 27.80 6.6M
2025-03-20 27.51 29.93 27.12 29.05 11.6M
2025-03-19 27.85 28.20 27.40 27.53 3.6M
2025-03-18 27.12 28.34 27.03 28.05 5.1M
2025-03-17 27.85 27.91 27.11 27.24 4.6M
2025-03-14 26.61 27.85 26.01 27.77 6.9M
2025-03-13 28.99 29.07 26.44 26.61 9.1M
2025-03-12 29.88 30.45 28.84 29.13 9.6M
2025-03-11 29.00 30.83 27.90 29.66 11.2M
2025-03-10 28.87 29.60 27.89 28.44 6.9M
2025-03-07 29.27 30.00 28.90 29.12 6.8M
2025-03-06 28.80 30.43 28.61 29.30 10.5M
2025-03-05 27.11 28.83 26.90 28.80 8.0M
2025-03-04 27.00 28.15 26.62 27.25 5.5M
2025-03-03 27.20 28.08 26.00 27.13 8.4M
2025-02-28 28.37 28.84 26.83 27.07 8.1M
2025-02-27 29.63 30.20 28.22 28.66 9.5M
2025-02-26 29.98 31.25 29.04 29.32 12.8M
2025-02-25 30.00 31.33 29.71 30.12 9.2M
2025-02-24 31.95 31.95 29.75 30.89 13.1M
2025-02-21 31.15 32.76 30.88 31.94 15.6M
2025-02-20 30.83 33.33 30.14 31.60 21.2M
2025-02-19 28.97 32.00 28.40 31.58 20.8M
2025-02-18 27.10 29.10 26.84 28.44 12.3M
2025-02-17 25.70 27.51 25.09 27.34 8.7M
2025-02-14 26.18 26.87 25.22 25.81 8.3M
2025-02-13 26.90 28.16 25.90 26.21 10.0M
2025-02-12 25.74 27.18 25.23 26.95 9.6M
2025-02-11 25.36 26.79 24.81 25.92 11.6M
2025-02-10 24.90 25.81 24.50 25.35 11.0M
2025-02-07 26.64 27.08 24.50 25.62 21.3M
2025-02-06 28.78 30.50 27.00 27.32 24.7M
2025-02-05 27.50 28.78 26.50 28.27 12.4M
2025-01-27 25.66 27.50 25.32 26.88 7.6M
2025-01-24 25.56 25.98 24.80 25.55 5.8M
2025-01-23 26.60 27.00 25.25 25.59 7.9M
2025-01-22 23.86 27.02 23.63 26.10 13.8M
2025-01-21 22.12 24.50 21.64 24.02 7.6M
2025-01-20 22.52 22.90 21.97 22.14 3.2M
2025-01-17 22.76 23.08 22.40 22.54 2.6M
2025-01-16 22.89 24.08 22.71 22.98 4.1M
2025-01-15 23.04 23.45 22.51 22.89 3.3M
2025-01-14 22.44 23.53 21.64 23.30 6.2M
2025-01-13 20.69 22.61 20.24 22.00 6.1M
2025-01-10 20.78 21.68 20.45 20.64 5.0M
2025-01-09 19.80 21.30 19.80 20.78 3.9M
2025-01-08 21.00 21.07 19.51 20.10 5.0M
2025-01-07 20.41 20.98 19.91 20.88 2.6M
2025-01-06 21.40 22.50 20.01 20.40 4.4M
2025-01-03 23.90 23.96 21.35 21.56 5.3M
2025-01-02 22.90 24.95 22.90 23.93 6.8M