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
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 5.20 5.24 5.16 5.23 5.7M
2023-12-28 5.02 5.20 4.96 5.18 8.7M
2023-12-27 4.98 5.04 4.91 5.00 4.3M
2023-12-26 5.07 5.11 4.95 4.95 5.3M
2023-12-25 5.06 5.11 4.97 5.06 9.0M
2023-12-22 5.24 5.62 5.06 5.09 16.0M
2023-12-21 5.16 5.23 5.04 5.22 6.7M
2023-12-20 5.10 5.16 5.07 5.11 3.7M
2023-12-19 5.13 5.19 5.05 5.08 5.0M
2023-12-18 5.23 5.28 5.13 5.14 4.6M
2023-12-15 5.27 5.29 5.21 5.23 3.5M
2023-12-14 5.19 5.29 5.19 5.24 3.8M
2023-12-13 5.26 5.26 5.18 5.18 3.2M
2023-12-12 5.21 5.26 5.09 5.25 5.3M
2023-12-11 5.16 5.19 5.10 5.18 4.4M
2023-12-08 5.28 5.30 5.15 5.18 4.4M
2023-12-07 5.29 5.33 5.21 5.28 3.1M
2023-12-06 5.24 5.36 5.21 5.31 3.0M
2023-12-05 5.39 5.39 5.26 5.26 2.7M
2023-12-04 5.40 5.42 5.33 5.37 2.7M
2023-12-01 5.40 5.44 5.36 5.39 3.3M
2023-11-30 5.39 5.42 5.34 5.42 2.9M
2023-11-29 5.39 5.43 5.36 5.40 3.3M
2023-11-28 5.38 5.44 5.32 5.42 2.9M
2023-11-27 5.41 5.45 5.35 5.36 3.2M
2023-11-24 5.56 5.58 5.38 5.40 4.8M
2023-11-23 5.62 5.62 5.45 5.48 6.1M
2023-11-22 5.46 5.69 5.46 5.58 9.9M
2023-11-21 5.43 5.53 5.41 5.49 6.8M
2023-11-20 5.37 5.43 5.35 5.41 4.3M
2023-11-17 5.37 5.40 5.30 5.35 5.3M
2023-11-16 5.40 5.41 5.36 5.37 2.0M
2023-11-15 5.42 5.46 5.39 5.40 2.8M
2023-11-14 5.48 5.48 5.37 5.42 3.0M
2023-11-13 5.30 5.43 5.30 5.43 3.9M
2023-11-10 5.30 5.33 5.26 5.29 2.5M
2023-11-09 5.35 5.40 5.30 5.34 3.4M
2023-11-08 5.45 5.46 5.32 5.34 3.7M
2023-11-07 5.39 5.47 5.31 5.43 6.3M
2023-11-06 5.26 5.41 5.26 5.40 6.0M
2023-11-03 5.26 5.29 5.21 5.25 3.5M
2023-11-02 5.24 5.28 5.20 5.25 3.7M
2023-11-01 5.21 5.26 5.21 5.24 2.4M
2023-10-31 5.22 5.26 5.18 5.21 2.6M
2023-10-30 5.22 5.28 5.17 5.20 2.7M
2023-10-27 5.23 5.28 5.19 5.22 3.6M
2023-10-26 5.35 5.37 5.15 5.24 5.0M
2023-10-25 5.22 5.37 5.22 5.35 5.1M
2023-10-24 4.94 5.16 4.93 5.15 4.6M
2023-10-23 5.09 5.10 4.90 4.95 3.8M
2023-10-20 5.12 5.15 5.04 5.10 3.6M
2023-10-19 5.13 5.23 5.10 5.12 3.4M
2023-10-18 5.28 5.28 5.11 5.14 4.6M
2023-10-17 5.30 5.32 5.23 5.27 2.2M
2023-10-16 5.32 5.36 5.27 5.30 2.4M
2023-10-13 5.39 5.42 5.30 5.32 2.6M
2023-10-12 5.41 5.45 5.39 5.40 2.4M
2023-10-11 5.45 5.45 5.36 5.41 1.9M
2023-10-10 5.46 5.49 5.38 5.40 2.3M
2023-10-09 5.51 5.51 5.41 5.42 2.8M
2023-09-28 5.50 5.57 5.50 5.52 2.1M
2023-09-27 5.54 5.57 5.49 5.51 2.8M
2023-09-26 5.37 5.60 5.32 5.55 5.5M
2023-09-25 5.50 5.50 5.38 5.39 2.6M
2023-09-22 5.35 5.51 5.32 5.50 3.3M
2023-09-21 5.42 5.45 5.34 5.36 2.2M
2023-09-20 5.48 5.52 5.40 5.40 2.5M
2023-09-19 5.48 5.53 5.44 5.47 2.6M
2023-09-18 5.44 5.51 5.39 5.50 3.0M
2023-09-15 5.47 5.52 5.43 5.46 2.2M
2023-09-14 5.49 5.52 5.40 5.46 4.2M
2023-09-13 5.53 5.58 5.45 5.49 4.6M
2023-09-12 5.55 5.57 5.48 5.51 2.9M
2023-09-11 5.50 5.58 5.48 5.56 3.2M
2023-09-08 5.66 5.70 5.51 5.53 4.5M
2023-09-07 5.85 5.87 5.65 5.67 5.4M
2023-09-06 5.95 5.97 5.84 5.86 4.1M
2023-09-05 5.94 5.97 5.86 5.95 4.2M
2023-09-04 5.79 5.94 5.76 5.94 5.4M
2023-09-01 5.77 5.86 5.69 5.80 6.3M
2023-08-31 5.75 5.79 5.66 5.67 4.5M
2023-08-30 5.88 5.91 5.73 5.75 5.4M
2023-08-29 5.78 5.91 5.76 5.88 5.0M
2023-08-28 5.87 6.02 5.78 5.82 9.5M
2023-08-25 5.70 5.79 5.61 5.62 5.2M
2023-08-24 5.81 5.81 5.63 5.67 8.9M
2023-08-23 5.91 6.12 5.82 5.84 7.9M
2023-08-22 6.02 6.07 5.80 5.93 11.6M
2023-08-21 5.97 6.18 5.93 6.08 10.8M
2023-08-18 5.97 6.10 5.97 6.00 5.1M
2023-08-17 5.87 6.01 5.81 6.00 4.6M
2023-08-16 5.84 5.92 5.77 5.88 4.0M
2023-08-15 5.95 6.01 5.82 5.87 5.6M
2023-08-14 5.85 6.03 5.80 5.98 7.1M
2023-08-11 6.05 6.16 5.88 5.89 5.5M
2023-08-10 5.90 5.98 5.85 5.98 5.0M
2023-08-09 5.92 6.10 5.88 5.89 7.7M
2023-08-08 5.94 5.96 5.88 5.90 2.7M
2023-08-07 6.01 6.02 5.88 5.91 4.0M
2023-08-04 6.09 6.14 6.00 6.02 6.5M
2023-08-03 6.20 6.20 6.06 6.09 4.5M
2023-08-02 6.21 6.26 6.15 6.17 9.0M
2023-08-01 6.08 6.29 5.96 6.24 14.7M
2023-07-31 5.92 6.11 5.92 6.10 9.0M
2023-07-28 5.91 6.06 5.88 5.94 7.6M
2023-07-27 5.96 6.05 5.86 5.96 12.7M
2023-07-26 5.91 6.23 5.91 6.08 22.3M
2023-07-25 5.77 5.95 5.70 5.91 16.6M
2023-07-24 5.69 6.09 5.65 5.77 16.8M
2023-07-21 5.55 5.70 5.53 5.68 6.6M
2023-07-20 5.60 5.62 5.53 5.54 3.2M
2023-07-19 5.59 5.68 5.54 5.59 3.9M
2023-07-18 5.61 5.62 5.56 5.57 2.7M
2023-07-17 5.59 5.68 5.52 5.61 4.1M
2023-07-14 5.68 5.74 5.59 5.60 2.8M
2023-07-13 5.69 5.74 5.63 5.68 3.7M
2023-07-12 5.79 5.79 5.63 5.66 4.3M
2023-07-11 5.73 5.73 5.66 5.68 2.9M
2023-07-10 5.81 5.83 5.70 5.71 3.1M
2023-07-07 5.85 5.85 5.72 5.75 5.3M
2023-07-06 5.81 5.91 5.80 5.86 3.9M
2023-07-05 5.94 6.03 5.81 5.85 5.5M
2023-07-04 5.64 6.09 5.63 5.94 13.1M
2023-07-03 5.60 5.69 5.60 5.68 6.2M
2023-06-30 5.39 5.77 5.37 5.58 8.3M
2023-06-29 5.31 5.46 5.26 5.39 4.4M
2023-06-28 5.39 5.55 5.24 5.29 5.1M
2023-06-27 5.19 5.41 5.18 5.40 6.9M
2023-06-26 5.22 5.25 5.11 5.14 4.0M
2023-06-21 5.36 5.37 5.22 5.22 4.8M
2023-06-20 5.50 5.50 5.37 5.37 4.1M
2023-06-19 5.59 5.64 5.48 5.50 5.0M
2023-06-16 5.42 5.73 5.40 5.63 8.4M
2023-06-15 5.44 5.46 5.37 5.42 3.5M
2023-06-14 5.53 5.53 5.41 5.42 3.2M
2023-06-13 5.53 5.54 5.44 5.48 2.9M
2023-06-12 5.46 5.53 5.36 5.51 4.2M
2023-06-09 5.55 5.57 5.45 5.47 5.0M
2023-06-08 5.51 5.60 5.48 5.56 4.1M
2023-06-07 5.50 5.53 5.46 5.50 3.3M
2023-06-06 5.68 5.68 5.48 5.50 5.4M
2023-06-05 5.74 5.74 5.58 5.64 4.4M
2023-06-02 5.57 5.67 5.52 5.64 3.6M
2023-06-01 5.63 5.64 5.51 5.56 4.2M
2023-05-31 5.80 5.80 5.59 5.60 4.1M
2023-05-30 5.65 5.69 5.59 5.68 3.6M
2023-05-29 5.78 5.79 5.55 5.64 6.2M
2023-05-26 5.86 5.92 5.71 5.79 4.5M
2023-05-25 5.77 5.92 5.76 5.91 5.0M
2023-05-24 5.89 5.92 5.81 5.83 3.2M
2023-05-23 5.91 6.09 5.86 5.89 6.6M
2023-05-22 5.94 5.99 5.86 5.91 3.7M
2023-05-19 6.03 6.03 5.91 5.94 3.4M
2023-05-18 6.09 6.15 5.99 6.01 3.8M
2023-05-17 6.08 6.12 6.00 6.08 2.9M
2023-05-16 6.17 6.17 6.01 6.04 2.9M
2023-05-15 6.25 6.28 6.04 6.16 5.8M
2023-05-12 6.30 6.31 6.18 6.21 3.2M
2023-05-11 6.19 6.32 6.17 6.30 4.7M
2023-05-10 6.18 6.21 6.13 6.15 4.7M
2023-05-09 6.32 6.35 6.18 6.22 5.7M
2023-05-08 6.22 6.33 6.18 6.19 6.1M
2023-05-05 6.24 6.31 6.19 6.28 4.6M
2023-05-04 6.03 6.31 6.01 6.28 10.1M
2023-04-28 5.85 6.05 5.84 6.03 10.3M
2023-04-27 5.90 6.04 5.79 5.92 14.1M
2023-04-26 5.65 5.99 5.61 5.90 13.7M
2023-04-25 5.74 5.77 5.55 5.64 9.4M
2023-04-24 5.83 5.83 5.63 5.73 14.4M
2023-04-21 6.14 6.18 5.80 5.87 11.0M
2023-04-20 6.38 6.38 6.12 6.15 9.8M
2023-04-19 6.44 6.45 6.32 6.34 4.6M
2023-04-18 6.50 6.50 6.37 6.41 3.7M
2023-04-17 6.47 6.58 6.32 6.46 7.5M
2023-04-14 6.40 6.44 6.34 6.42 6.4M
2023-04-13 6.45 6.58 6.35 6.40 7.3M
2023-04-12 6.51 6.55 6.35 6.39 6.4M
2023-04-11 6.60 6.61 6.33 6.46 14.2M
2023-04-10 6.86 6.88 6.60 6.62 9.3M
2023-04-07 6.74 7.00 6.74 6.80 8.8M
2023-04-06 6.98 6.98 6.71 6.74 6.1M
2023-04-04 7.07 7.13 6.91 6.95 6.8M
2023-04-03 7.01 7.19 6.92 7.12 8.8M
2023-03-31 6.78 7.05 6.75 7.01 9.8M
2023-03-30 6.79 6.81 6.64 6.74 4.4M
2023-03-29 6.76 6.81 6.71 6.79 5.6M
2023-03-28 6.72 6.99 6.64 6.82 8.3M
2023-03-27 6.90 6.90 6.65 6.69 8.7M
2023-03-24 6.89 6.93 6.76 6.90 8.2M
2023-03-23 6.98 7.06 6.90 6.92 6.1M
2023-03-22 6.98 7.07 6.96 7.00 5.4M
2023-03-21 6.75 7.02 6.75 6.97 5.7M
2023-03-20 7.07 7.09 6.82 6.85 11.6M
2023-03-17 7.06 7.14 7.00 7.06 6.5M
2023-03-16 7.20 7.21 7.00 7.06 10.3M
2023-03-15 7.22 7.33 7.20 7.22 8.3M
2023-03-14 7.31 7.33 7.20 7.21 8.2M
2023-03-13 7.34 7.38 7.05 7.30 15.5M
2023-03-10 7.53 7.56 7.25 7.28 14.6M
2023-03-09 7.65 7.70 7.45 7.59 18.3M
2023-03-08 7.41 7.78 7.41 7.54 18.3M
2023-03-07 7.71 7.76 7.41 7.50 19.4M
2023-03-06 7.28 7.88 7.24 7.71 28.8M
2023-03-03 7.25 7.27 7.19 7.27 4.4M
2023-03-02 7.26 7.30 7.20 7.21 5.5M
2023-03-01 7.27 7.29 7.15 7.26 7.9M
2023-02-28 7.22 7.43 7.15 7.27 13.0M
2023-02-27 7.31 7.47 7.19 7.20 8.9M
2023-02-24 7.49 7.51 7.32 7.34 9.3M
2023-02-23 7.23 7.60 7.18 7.51 17.5M
2023-02-22 7.28 7.33 7.16 7.25 4.5M
2023-02-21 7.26 7.36 7.21 7.30 5.3M
2023-02-20 7.33 7.34 7.10 7.26 7.7M
2023-02-17 7.16 7.48 7.10 7.33 12.8M
2023-02-16 7.45 7.62 7.00 7.16 17.8M
2023-02-15 7.58 7.65 7.43 7.45 9.4M
2023-02-14 7.72 7.76 7.53 7.58 12.0M
2023-02-13 7.18 7.74 7.16 7.70 23.3M
2023-02-10 7.20 7.23 7.11 7.16 8.1M
2023-02-09 7.13 7.27 7.03 7.24 13.1M
2023-02-08 7.41 7.44 7.16 7.18 14.0M
2023-02-07 7.41 7.46 7.27 7.43 12.6M
2023-02-06 7.70 7.70 7.37 7.42 19.4M
2023-02-03 7.96 8.00 7.65 7.76 17.5M
2023-02-02 7.86 8.18 7.80 7.99 20.3M
2023-02-01 7.79 7.89 7.71 7.88 14.5M
2023-01-31 7.65 7.94 7.63 7.79 16.6M
2023-01-30 7.50 7.75 7.48 7.66 12.8M
2023-01-20 7.56 7.67 7.44 7.51 12.4M
2023-01-19 7.60 7.69 7.39 7.44 13.7M
2023-01-18 7.84 7.84 7.56 7.62 17.4M
2023-01-17 7.57 7.94 7.49 7.83 18.5M
2023-01-16 7.56 7.79 7.52 7.66 17.0M
2023-01-13 7.73 7.79 7.45 7.51 19.4M
2023-01-12 7.64 8.10 7.64 7.76 19.7M
2023-01-11 7.72 8.04 7.61 7.72 22.7M
2023-01-10 8.05 8.06 7.64 7.75 24.7M
2023-01-09 8.21 8.23 7.75 7.92 38.0M
2023-01-06 7.80 8.49 7.80 8.10 63.2M
2023-01-05 7.44 8.23 7.44 7.96 71.4M
2023-01-04 7.83 7.92 7.40 7.48 32.6M
2023-01-03 7.56 7.93 7.39 7.86 40.6M