Hui Lyu Ecological Technology Groups Co Ltd (001267)

001267
🏛️ 中国 →
17.70
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
09:30 18.51 18.65 18.10 18.30 6,393.8K
09:35 18.30 18.41 18.11 18.41 2,300.1K
09:40 18.45 18.69 18.45 18.48 1,939.8K
09:45 18.48 18.55 18.34 18.41 1,037.5K
09:50 18.41 18.58 18.34 18.50 748.0K
09:55 18.50 18.66 18.43 18.65 440.0K
10:00 18.64 18.73 18.58 18.73 638.1K
10:05 18.74 18.75 18.61 18.70 749.2K
10:10 18.69 18.74 18.56 18.59 615.9K
10:15 18.59 18.59 18.44 18.50 1,137.5K
10:20 18.50 18.59 18.41 18.48 1,049.1K
10:25 18.50 18.55 18.31 18.31 942.9K
10:30 18.35 18.40 18.30 18.38 619.9K
10:35 18.39 18.44 18.27 18.31 1,059.0K
10:40 18.37 18.44 18.31 18.39 390.4K
10:45 18.45 18.45 18.37 18.39 137.2K
10:50 18.39 18.47 18.38 18.42 315.1K
10:55 18.42 18.51 18.40 18.50 294.4K
11:00 18.50 18.50 18.35 18.35 517.0K
11:05 18.34 18.50 18.34 18.50 286.4K
11:10 18.50 18.59 18.43 18.57 335.4K
11:15 18.55 18.57 18.45 18.54 723.9K
11:20 18.55 18.66 18.48 18.60 382.9K
11:25 18.60 18.69 18.60 18.69 553.6K
11:30 18.69 18.69 18.69 18.69 11.1K
13:00 18.69 18.84 18.51 18.68 1,489.5K
13:05 18.66 18.67 18.51 18.55 340.2K
13:10 18.53 18.54 18.42 18.42 434.1K
13:15 18.43 18.46 18.42 18.43 212.3K
13:20 18.43 18.44 18.37 18.42 610.5K
13:25 18.42 18.46 18.42 18.45 214.3K
13:30 18.45 18.50 18.41 18.50 290.4K
13:35 18.51 18.59 18.43 18.45 373.3K
13:40 18.45 18.57 18.43 18.47 377.4K
13:45 18.47 18.51 18.41 18.42 314.0K
13:50 18.42 18.47 18.42 18.44 291.1K
13:55 18.45 18.45 18.37 18.39 688.7K
14:00 18.39 18.44 18.39 18.43 142.9K
14:05 18.41 18.55 18.38 18.52 810.7K
14:10 18.53 18.79 18.50 18.77 753.1K
14:15 18.78 18.80 18.72 18.79 705.1K
14:20 18.79 18.80 18.66 18.79 706.4K
14:25 18.77 18.85 18.70 18.73 616.9K
14:30 18.72 18.80 18.69 18.77 587.5K
14:35 18.76 18.79 18.65 18.70 359.5K
14:40 18.68 18.71 18.61 18.63 408.1K
14:45 18.64 18.69 18.62 18.62 491.6K
14:50 18.62 18.65 18.56 18.56 1,014.1K
14:55 18.56 18.58 18.54 18.58 529.7K
15:40 18.59 18.59 18.59 18.59 552.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 18.18 18.79 17.70 17.70 23.2M
2025-09-25 18.58 18.94 17.73 18.35 29.7M
2025-09-24 18.59 19.00 18.00 18.59 36.9M
2025-09-23 18.61 19.30 17.10 19.11 68.6M
2025-09-22 18.26 18.68 17.68 18.02 42.3M
2025-09-19 18.03 19.06 17.79 18.30 53.9M
2025-09-18 18.25 18.70 17.52 17.75 64.6M
2025-09-17 16.40 18.22 16.30 18.22 40.8M
2025-09-16 15.65 16.77 15.16 16.56 53.0M
2025-09-15 17.01 17.10 15.80 15.81 52.7M
2025-09-12 16.30 17.48 15.97 17.21 64.9M
2025-09-11 16.05 17.43 15.59 16.68 70.6M
2025-09-10 15.97 16.60 15.67 15.87 54.1M
2025-09-09 15.57 16.18 15.35 15.60 46.8M
2025-09-08 15.50 15.90 14.58 15.72 78.9M
2025-09-05 13.50 14.73 13.41 14.73 43.6M
2025-09-04 15.20 15.45 13.37 13.39 51.2M
2025-09-03 15.20 15.60 14.41 14.85 61.9M
2025-09-02 16.54 17.49 15.20 15.68 102.5M
2025-09-01 14.68 15.90 14.59 15.90 52.3M
2025-08-29 14.91 15.33 14.02 14.45 71.1M
2025-08-28 13.20 14.29 13.20 14.00 59.9M
2025-08-27 12.75 13.88 12.61 13.38 65.4M
2025-08-26 13.60 13.62 12.60 12.68 54.3M
2025-08-25 13.46 14.22 13.35 13.46 56.2M
2025-08-22 12.90 13.28 12.89 13.08 25.2M
2025-08-21 13.53 13.80 13.00 13.05 36.0M
2025-08-20 14.28 14.65 13.04 13.31 68.5M
2025-08-19 13.36 14.55 13.20 14.36 88.5M
2025-08-18 12.53 13.78 12.37 13.23 44.8M
2025-08-15 12.61 12.98 12.48 12.55 23.0M
2025-08-14 13.61 13.69 12.64 12.77 51.3M
2025-08-13 13.51 13.98 13.41 13.88 31.1M
2025-08-12 13.33 13.58 13.02 13.50 20.4M
2025-08-11 13.00 13.57 12.80 13.33 27.5M
2025-08-08 12.85 13.43 12.79 12.83 19.4M
2025-08-07 13.28 13.33 12.74 12.98 22.9M
2025-08-06 13.46 13.67 13.20 13.33 20.8M
2025-08-05 13.56 13.88 13.30 13.56 31.0M
2025-08-04 13.26 13.47 12.63 13.33 36.9M
2025-08-01 13.95 14.76 13.20 13.26 77.4M
2025-07-31 13.05 14.39 12.86 14.39 68.4M
2025-07-30 11.75 13.08 11.71 13.08 33.0M
2025-07-29 11.40 12.26 11.35 11.89 31.2M
2025-07-28 12.86 12.86 11.70 11.70 43.2M
2025-07-21 12.12 13.26 12.12 13.00 44.5M
2025-07-18 12.13 12.20 11.88 12.05 15.2M
2025-07-17 11.78 12.30 11.74 12.11 22.0M
2025-07-16 12.30 12.30 11.80 11.97 17.6M
2025-07-15 11.86 12.80 11.70 12.19 29.7M
2025-07-14 11.73 11.98 11.12 11.93 23.5M
2025-07-11 11.68 12.11 11.51 11.73 19.7M
2025-07-10 11.75 12.07 11.60 11.76 24.5M
2025-07-09 11.13 12.02 11.06 11.80 39.0M
2025-07-08 10.90 11.36 10.73 11.19 28.9M
2025-07-07 10.76 10.95 10.68 10.78 24.1M
2025-07-04 10.92 11.44 10.80 10.86 53.3M
2025-07-03 9.89 10.89 9.69 10.89 46.2M
2025-07-02 9.90 9.96 9.74 9.90 18.1M
2025-07-01 9.32 10.20 9.32 9.98 32.4M
2025-06-30 9.49 9.58 9.30 9.38 12.5M
2025-06-27 9.00 9.45 8.87 9.39 29.8M
2025-06-26 9.20 9.50 9.13 9.32 18.5M
2025-06-25 9.25 9.31 9.08 9.18 10.1M
2025-06-24 9.28 9.37 9.14 9.26 11.6M
2025-06-23 9.02 9.17 8.86 9.10 8.9M
2025-06-20 9.20 9.25 8.93 9.02 11.8M
2025-06-19 9.17 9.63 9.15 9.17 26.8M
2025-06-18 9.05 9.30 8.90 9.19 17.8M
2025-06-17 9.20 9.43 8.99 9.09 17.9M
2025-06-16 8.44 9.26 8.42 9.20 33.4M
2025-06-13 8.73 9.08 8.42 8.47 15.3M
2025-06-12 8.62 8.87 8.60 8.84 9.0M
2025-06-11 8.74 8.80 8.60 8.67 9.9M
2025-06-10 8.89 8.95 8.63 8.74 14.7M
2025-06-09 8.49 9.15 8.49 8.92 27.9M
2025-06-06 8.49 8.60 8.36 8.50 8.9M
2025-06-05 8.21 8.55 8.08 8.47 14.6M
2025-06-04 8.00 8.33 8.00 8.20 10.9M
2025-06-03 8.21 8.24 7.91 7.95 13.4M
2025-05-30 8.33 8.36 8.23 8.26 3.8M
2025-05-29 8.33 8.41 8.21 8.37 6.4M
2025-05-28 8.30 8.35 8.20 8.24 5.0M
2025-05-27 8.40 8.44 8.28 8.28 3.9M
2025-05-26 8.38 8.46 8.33 8.40 4.7M
2025-05-23 8.40 8.58 8.36 8.41 7.3M
2025-05-22 8.70 8.76 8.49 8.49 8.0M
2025-05-21 8.62 8.80 8.55 8.72 14.8M
2025-05-20 8.52 8.64 8.45 8.62 9.7M
2025-05-19 8.15 8.67 8.15 8.54 22.4M
2025-05-16 8.21 8.27 8.14 8.15 5.2M
2025-05-15 8.29 8.37 8.11 8.20 7.2M
2025-05-14 8.41 8.56 8.28 8.28 8.5M
2025-05-13 8.49 8.59 8.33 8.37 8.5M
2025-05-12 8.46 8.53 8.31 8.42 9.5M
2025-05-09 8.39 8.52 8.25 8.37 12.7M
2025-05-08 8.05 8.45 8.00 8.38 15.5M
2025-05-07 8.28 8.33 7.99 8.05 9.1M
2025-05-06 8.09 8.18 7.98 8.15 10.3M
2025-04-30 7.82 8.16 7.81 8.08 8.2M
2025-04-29 7.91 7.99 7.79 7.86 7.0M
2025-04-28 8.04 8.21 7.88 7.91 8.3M
2025-04-25 8.04 8.19 8.01 8.03 7.6M
2025-04-24 8.14 8.25 7.86 8.06 15.8M
2025-04-23 9.10 9.15 8.26 8.26 30.6M
2025-04-22 9.09 9.38 9.06 9.18 15.3M
2025-04-21 8.44 9.08 8.44 9.07 13.2M
2025-04-18 8.27 8.52 8.25 8.47 5.2M
2025-04-17 8.20 8.37 8.18 8.29 3.5M
2025-04-16 8.39 8.39 8.23 8.26 4.6M
2025-04-15 8.36 8.46 8.23 8.39 6.3M
2025-04-14 8.47 8.63 8.36 8.37 9.9M
2025-04-11 7.85 8.49 7.84 8.29 18.0M
2025-04-10 8.09 8.28 7.87 7.93 15.6M
2025-04-09 7.68 7.87 7.10 7.79 15.2M
2025-04-08 8.18 8.32 7.62 7.80 19.1M
2025-04-07 8.80 8.94 8.36 8.36 13.1M
2025-04-03 9.24 9.40 9.21 9.29 4.5M
2025-04-02 9.30 9.49 9.25 9.33 6.7M
2025-04-01 9.17 9.38 9.14 9.31 5.8M
2025-03-31 9.19 9.21 9.03 9.17 5.5M
2025-03-28 9.34 9.36 9.21 9.22 5.6M
2025-03-27 9.21 9.45 9.20 9.33 7.7M
2025-03-26 9.18 9.32 9.15 9.25 3.8M
2025-03-25 9.29 9.29 9.14 9.23 6.0M
2025-03-24 9.24 9.33 9.00 9.21 7.0M
2025-03-21 9.31 9.37 9.17 9.23 5.8M
2025-03-20 9.27 9.40 9.20 9.30 6.6M
2025-03-19 9.51 9.54 9.23 9.25 11.0M
2025-03-18 9.38 9.60 9.33 9.53 12.8M
2025-03-17 9.49 9.55 9.31 9.38 8.2M
2025-03-14 9.43 9.60 9.32 9.41 10.3M
2025-03-13 9.78 9.79 9.26 9.40 24.4M
2025-03-12 9.20 10.05 9.20 9.78 32.0M
2025-03-11 9.18 9.22 8.90 9.18 18.6M
2025-03-10 8.98 9.46 8.89 9.32 22.3M
2025-03-07 9.03 9.03 8.87 8.91 9.5M
2025-03-06 9.16 9.16 8.93 9.08 11.4M
2025-03-05 9.07 9.26 9.03 9.08 10.6M
2025-03-04 8.90 9.06 8.81 9.04 8.3M
2025-03-03 8.85 8.93 8.67 8.90 6.9M
2025-02-28 8.91 9.05 8.71 8.80 11.1M
2025-02-27 8.96 9.14 8.83 8.94 11.4M
2025-02-26 9.00 9.33 8.95 9.02 15.8M
2025-02-25 9.12 9.13 8.90 8.93 15.7M
2025-02-24 9.38 9.44 9.15 9.16 14.8M
2025-02-21 9.07 9.67 9.07 9.41 23.7M
2025-02-20 8.95 9.14 8.92 9.12 9.0M
2025-02-19 9.03 9.05 8.87 8.96 14.3M
2025-02-18 9.22 9.28 8.96 9.03 14.2M
2025-02-17 9.12 9.45 9.09 9.22 17.0M
2025-02-14 9.15 9.24 8.87 8.97 14.5M
2025-02-13 9.44 9.50 9.05 9.10 14.0M
2025-02-12 9.41 9.45 9.28 9.40 14.0M
2025-02-11 9.24 9.44 9.21 9.38 18.4M
2025-02-10 9.20 9.48 8.86 9.24 33.8M
2025-02-07 9.25 9.62 9.16 9.33 21.6M
2025-02-06 9.40 9.50 9.22 9.29 18.8M
2025-02-05 9.45 9.60 8.97 9.24 30.0M
2025-01-27 9.71 9.89 9.35 9.55 27.9M
2025-01-24 10.28 10.28 9.50 9.76 57.1M
2025-01-23 9.55 10.09 9.21 10.09 42.9M
2025-01-22 9.16 9.60 9.09 9.17 31.2M
2025-01-21 8.80 9.32 8.68 9.17 40.3M
2025-01-20 8.25 8.77 8.15 8.60 34.5M
2025-01-17 8.22 8.30 8.05 8.06 15.2M
2025-01-16 8.00 8.50 7.90 8.37 23.8M
2025-01-15 7.99 8.21 7.92 8.05 12.6M
2025-01-14 8.36 8.36 7.88 8.03 19.0M
2025-01-13 7.80 8.06 7.73 7.91 10.1M
2025-01-10 7.86 8.16 7.82 7.86 14.1M
2025-01-09 7.86 8.14 7.79 7.90 17.6M
2025-01-08 7.90 7.94 7.56 7.87 19.5M
2025-01-07 7.40 8.14 7.31 8.01 21.7M
2025-01-06 7.52 7.69 7.39 7.40 11.4M
2025-01-03 7.77 7.85 7.33 7.50 18.6M
2025-01-02 7.71 8.05 7.58 7.77 17.4M