Hunan Airbluer Environmental Protection Technology Co Ltd (301259)

301259
🏛️ 中国 →
40.10
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 41.17 41.20 40.27 40.71 437.5K
09:35 40.68 40.92 40.54 40.61 361.1K
09:40 40.62 41.14 40.60 41.13 212.2K
09:45 41.11 41.48 40.95 41.22 324.4K
09:50 41.22 41.24 40.94 41.19 98.4K
09:55 41.03 41.14 40.88 40.88 85.2K
10:00 40.88 40.93 40.82 40.89 93.5K
10:05 40.89 41.11 40.86 41.11 86.1K
10:10 41.06 41.22 41.02 41.20 88.2K
10:15 41.20 41.45 41.10 41.22 93.4K
10:20 41.22 41.25 41.10 41.15 59.8K
10:25 41.17 41.36 41.13 41.29 80.2K
10:30 41.30 42.88 41.30 42.68 887.1K
10:35 42.65 42.98 42.50 42.71 705.4K
10:40 42.71 42.71 42.42 42.51 239.8K
10:45 42.52 42.61 42.40 42.45 139.4K
10:50 42.45 42.60 42.41 42.55 98.5K
10:55 42.70 42.77 42.56 42.64 178.8K
11:00 42.62 42.64 42.45 42.51 64.2K
11:05 42.49 42.49 42.19 42.19 136.6K
11:10 42.20 42.28 42.19 42.19 53.5K
11:15 42.18 42.27 42.06 42.25 82.6K
11:20 42.21 42.25 42.10 42.21 47.9K
11:25 42.21 42.25 42.17 42.22 33.8K
13:00 42.29 42.49 42.22 42.24 82.1K
13:05 42.24 42.36 42.20 42.32 42.4K
13:10 42.32 42.32 42.18 42.20 67.0K
13:15 42.20 42.51 42.20 42.46 74.1K
13:20 42.40 42.48 42.32 42.47 39.9K
13:25 42.48 42.49 42.20 42.23 86.8K
13:30 42.23 42.23 42.19 42.21 63.4K
13:35 42.21 42.25 42.20 42.22 51.6K
13:40 42.21 42.24 42.21 42.21 38.5K
13:45 42.21 42.23 42.18 42.19 43.8K
13:50 42.20 42.22 42.20 42.22 20.4K
13:55 42.22 42.27 42.20 42.24 30.7K
14:00 42.24 42.50 42.24 42.30 67.6K
14:05 42.26 42.30 42.21 42.25 46.5K
14:10 42.25 42.25 42.22 42.23 34.3K
14:15 42.24 42.24 42.15 42.15 140.3K
14:20 42.14 42.22 42.10 42.22 101.9K
14:25 42.22 42.22 42.12 42.13 32.3K
14:30 42.12 42.29 42.12 42.25 63.8K
14:35 42.25 42.29 42.25 42.28 41.0K
14:40 42.26 42.26 42.14 42.17 73.8K
14:45 42.18 42.20 42.10 42.16 101.5K
14:50 42.17 42.21 42.12 42.20 110.1K
14:55 42.19 42.22 42.14 42.14 86.3K
15:40 42.12 42.12 42.12 42.12 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 42.17 42.17 40.10 40.10 5.9M
2025-09-25 41.60 42.98 40.88 42.21 8.5M
2025-09-24 42.81 43.98 41.95 42.22 7.2M
2025-09-23 42.05 43.20 41.12 41.73 5.9M
2025-09-22 41.26 42.99 40.26 42.12 6.3M
2025-09-19 42.10 42.33 40.71 41.64 7.9M
2025-09-18 42.61 44.50 42.23 42.76 9.2M
2025-09-17 43.11 43.30 42.00 42.15 8.4M
2025-09-16 43.60 44.28 43.47 43.56 5.1M
2025-09-15 44.08 44.20 43.20 43.50 5.0M
2025-09-12 45.00 45.12 44.05 44.08 7.5M
2025-09-11 45.00 45.92 43.82 45.50 9.8M
2025-09-10 43.15 45.52 43.15 44.94 9.3M
2025-09-09 45.35 46.78 44.12 44.26 10.4M
2025-09-08 43.90 44.39 43.00 43.99 9.0M
2025-09-05 44.38 45.97 43.03 45.05 14.3M
2025-09-04 46.00 49.80 45.79 47.20 21.5M
2025-09-03 44.95 45.59 42.81 42.96 8.5M
2025-09-02 46.06 47.84 44.85 45.11 8.8M
2025-09-01 46.89 47.79 46.28 46.60 8.2M
2025-08-29 49.61 49.88 46.18 46.89 12.9M
2025-08-28 49.58 51.03 48.05 50.45 15.7M
2025-08-27 50.18 51.70 48.30 48.69 18.8M
2025-08-26 55.00 56.06 51.06 51.15 29.2M
2025-08-25 57.01 61.94 56.88 57.20 33.1M
2025-08-22 48.00 51.62 44.50 51.62 37.4M
2025-08-21 41.04 43.36 40.63 43.02 12.3M
2025-08-20 41.65 43.30 40.11 40.97 14.0M
2025-08-19 45.25 45.60 41.81 42.07 16.7M
2025-08-18 48.27 48.27 44.28 46.00 22.2M
2025-08-15 45.20 49.20 43.00 49.20 14.0M
2025-08-14 44.76 47.60 43.53 46.45 11.4M
2025-08-13 43.67 44.58 43.02 44.31 8.4M
2025-08-12 40.00 42.88 39.07 42.60 9.7M
2025-08-11 41.90 41.90 39.11 39.90 7.4M
2025-08-08 42.42 42.98 40.46 42.17 6.8M
2025-08-07 44.34 44.34 42.38 42.61 5.4M
2025-08-06 42.90 44.27 42.86 44.05 4.6M
2025-08-05 41.79 43.78 41.55 43.20 5.0M
2025-08-04 41.40 42.24 40.29 41.99 6.2M
2025-08-01 40.80 42.28 40.01 41.64 6.5M
2025-07-31 38.52 40.22 38.10 39.94 5.6M
2025-07-30 39.01 39.03 37.71 38.30 5.5M
2025-07-29 43.61 43.87 37.61 38.97 12.3M
2025-07-28 43.65 44.76 41.93 43.97 8.2M
2025-07-25 45.09 45.52 43.50 43.65 6.2M
2025-07-24 44.96 45.69 44.80 45.09 2.6M
2025-07-23 45.56 47.50 44.77 44.96 3.8M
2025-07-22 46.78 47.30 45.35 45.57 2.8M
2025-07-21 45.66 47.10 44.74 46.78 3.9M
2025-07-18 46.50 47.20 45.59 46.00 3.1M
2025-07-17 47.13 47.38 45.58 46.00 3.8M
2025-07-16 46.73 47.99 46.38 47.39 2.9M
2025-07-15 47.83 47.83 45.85 46.65 2.0M
2025-07-14 48.00 48.75 46.76 47.35 2.1M
2025-07-11 47.89 47.97 47.10 47.83 1.8M
2025-07-10 47.39 48.20 47.19 47.89 2.7M
2025-07-09 48.96 49.33 46.00 47.76 4.2M
2025-07-08 49.33 49.98 48.50 48.96 2.3M
2025-07-07 49.39 49.85 48.40 49.15 2.1M
2025-07-04 50.00 50.25 49.20 49.38 2.0M
2025-07-03 48.50 50.88 47.58 50.07 5.1M
2025-07-02 48.83 49.45 48.32 48.50 2.2M
2025-07-01 48.62 49.15 47.35 49.01 2.8M
2025-06-30 48.85 49.90 48.09 48.88 3.1M
2025-06-27 48.88 48.88 47.65 48.20 1.9M
2025-06-26 48.80 49.46 47.70 48.38 3.1M
2025-06-25 47.00 49.50 47.00 48.39 5.0M
2025-06-24 46.60 47.88 46.50 46.89 2.8M
2025-06-23 45.93 46.64 45.46 46.31 1.8M
2025-06-20 44.41 47.30 44.41 46.38 4.7M
2025-06-19 46.65 46.80 43.55 44.40 4.3M
2025-06-18 46.95 47.58 46.22 46.66 1.9M
2025-06-17 47.10 47.56 46.20 46.98 2.5M
2025-06-16 48.70 48.70 46.59 47.10 2.4M
2025-06-13 48.62 49.14 47.50 48.12 2.7M
2025-06-12 50.00 50.00 48.49 48.65 3.5M
2025-06-11 49.40 51.45 48.70 50.03 5.1M
2025-06-10 49.17 50.31 48.80 49.51 2.9M
2025-06-09 49.04 50.11 48.49 49.16 2.9M
2025-06-06 51.29 51.42 48.67 49.08 2.6M
2025-06-05 50.80 50.80 48.83 49.80 4.5M
2025-06-04 48.16 50.99 48.00 50.84 5.0M
2025-06-03 45.70 48.28 45.26 48.04 3.9M
2025-05-30 46.12 46.66 43.60 45.85 6.6M
2025-05-29 48.61 48.69 46.00 47.63 3.2M
2025-05-28 48.01 49.25 47.75 48.68 3.5M
2025-05-27 47.41 48.65 47.09 47.98 3.1M
2025-05-26 47.42 47.95 46.50 47.40 3.1M
2025-05-23 49.69 49.99 46.39 47.50 5.6M
2025-05-22 50.50 51.50 48.50 49.27 5.6M
2025-05-21 45.32 49.88 45.00 49.50 6.8M
2025-05-20 44.71 46.76 43.83 45.55 7.0M
2025-05-19 43.76 46.30 43.52 44.87 6.3M
2025-05-16 41.28 43.39 41.08 43.14 4.8M
2025-05-15 42.85 42.85 41.50 41.71 3.8M
2025-05-14 40.70 42.53 39.43 42.20 6.9M
2025-05-13 39.15 41.00 38.86 40.90 5.7M
2025-05-12 38.06 39.20 37.51 39.15 5.9M
2025-05-09 35.28 38.66 34.00 38.14 8.7M
2025-05-08 36.26 36.26 35.08 35.23 3.0M
2025-05-07 35.99 36.36 35.01 35.42 5.7M
2025-05-06 32.31 35.60 32.06 35.43 6.7M
2025-04-30 31.26 33.00 30.00 32.05 6.1M
2025-04-29 29.66 31.67 29.50 31.26 10.8M
2025-04-28 37.37 38.21 31.15 31.36 15.1M
2025-04-25 39.87 41.41 38.89 38.94 4.5M
2025-04-24 40.09 40.24 38.21 39.86 3.7M
2025-04-23 39.98 40.66 39.22 40.11 4.1M
2025-04-22 38.98 41.50 38.55 40.02 8.4M
2025-04-21 33.41 39.38 33.00 39.38 7.7M
2025-04-18 34.54 34.70 32.70 32.82 3.6M
2025-04-17 35.03 35.87 34.55 34.64 3.1M
2025-04-16 33.98 36.27 33.90 35.40 4.8M
2025-04-15 33.99 34.18 33.43 34.00 2.4M
2025-04-14 34.10 34.80 33.44 33.51 2.8M
2025-04-11 32.52 34.10 32.46 33.42 3.4M
2025-04-10 32.81 34.34 32.71 32.92 3.3M
2025-04-09 30.50 32.80 28.02 32.21 4.7M
2025-04-08 31.40 32.68 30.17 31.30 4.5M
2025-04-07 35.50 36.30 31.18 31.18 4.4M
2025-04-03 39.68 40.62 38.24 38.97 2.8M
2025-04-02 38.85 41.66 38.67 40.09 4.9M
2025-04-01 38.04 40.29 37.81 38.96 2.6M
2025-03-31 38.28 39.30 37.80 38.30 1.9M
2025-03-28 38.60 39.08 38.16 38.85 1.6M
2025-03-27 38.74 39.27 37.46 38.69 3.1M
2025-03-26 39.76 40.42 38.92 38.99 2.7M
2025-03-25 39.90 40.50 39.08 39.78 2.4M
2025-03-24 40.20 40.49 38.52 40.02 3.7M
2025-03-21 42.40 42.54 39.88 40.17 4.6M
2025-03-20 42.50 43.26 41.50 42.50 4.0M
2025-03-19 46.25 46.45 41.30 42.24 10.0M
2025-03-18 46.20 46.82 45.61 46.25 2.8M
2025-03-17 47.90 48.18 45.78 46.24 4.8M
2025-03-14 48.42 49.00 47.70 47.90 2.1M
2025-03-13 49.55 49.80 47.95 48.45 3.1M
2025-03-12 49.45 50.78 48.44 49.80 3.9M
2025-03-11 49.28 49.88 48.50 49.09 2.6M
2025-03-10 48.77 50.18 47.94 49.74 3.6M
2025-03-07 48.41 50.60 47.68 48.88 4.9M
2025-03-06 48.59 48.98 47.30 48.40 3.6M
2025-03-05 47.86 48.70 46.88 48.41 3.7M
2025-03-04 48.00 49.18 47.51 48.20 3.0M
2025-03-03 50.75 50.75 47.29 48.54 5.0M
2025-02-28 52.49 53.00 50.50 50.86 3.3M
2025-02-27 53.98 54.49 51.78 52.49 3.8M
2025-02-26 54.59 56.16 53.98 53.98 5.0M
2025-02-25 55.43 56.25 53.69 55.01 5.5M
2025-02-24 53.22 57.87 52.50 55.98 10.4M
2025-02-21 53.77 55.00 52.50 53.93 5.8M
2025-02-20 53.99 54.98 52.20 53.58 5.9M
2025-02-19 51.98 53.87 51.25 53.41 5.7M
2025-02-18 53.00 53.88 51.28 51.55 5.7M
2025-02-17 51.78 53.26 50.51 52.73 7.1M
2025-02-14 48.42 51.56 48.01 51.11 7.3M
2025-02-13 49.56 50.13 48.23 48.23 3.7M
2025-02-12 48.79 50.37 47.74 49.88 7.0M
2025-02-11 49.59 55.43 48.18 51.88 13.5M
2025-02-10 47.85 50.01 47.30 49.60 4.6M
2025-02-07 46.60 49.28 46.59 47.58 3.3M
2025-02-06 47.08 47.70 45.60 46.98 2.6M
2025-02-05 49.09 49.39 46.50 47.55 4.2M
2025-01-27 49.48 50.48 48.59 49.10 2.6M
2025-01-24 48.18 49.43 47.70 49.09 2.9M
2025-01-23 49.21 50.29 48.30 48.60 3.0M
2025-01-22 47.88 49.80 47.40 49.00 5.5M
2025-01-21 50.78 51.46 46.50 46.99 8.0M
2025-01-20 51.11 52.44 50.40 50.80 2.8M
2025-01-17 51.68 51.73 49.50 51.10 3.0M
2025-01-16 51.50 52.98 51.20 51.78 2.8M
2025-01-15 52.39 55.50 51.27 51.75 5.1M
2025-01-14 52.00 52.88 51.30 52.45 3.9M
2025-01-13 47.40 52.58 46.00 50.78 5.1M
2025-01-10 49.10 49.89 48.00 48.00 1.7M
2025-01-09 48.50 50.69 48.01 49.22 3.1M
2025-01-08 48.00 48.68 46.61 48.48 2.9M
2025-01-07 45.70 48.28 45.70 48.27 3.6M
2025-01-06 47.00 47.23 44.50 45.70 2.3M
2025-01-03 46.61 47.83 45.90 47.05 2.2M
2025-01-02 47.66 49.44 46.50 46.91 3.2M