Hunan Xiangjia Animal Husbandry Co (002982)

002982
🏛️ 中国 →
14.49
最終更新: 2025-09-30
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 21.25 21.56 21.13 21.31 1.1M
2023-12-28 21.10 21.51 20.93 21.32 1.5M
2023-12-27 21.01 21.33 20.61 21.30 2.1M
2023-12-26 20.87 21.03 20.66 20.87 0.8M
2023-12-25 20.94 20.94 20.57 20.86 0.9M
2023-12-22 21.25 21.28 20.94 21.02 0.8M
2023-12-21 21.00 21.40 20.63 21.28 1.2M
2023-12-20 21.28 21.37 21.00 21.00 0.9M
2023-12-19 21.34 21.36 21.00 21.18 1.4M
2023-12-18 21.50 22.10 21.33 21.36 1.5M
2023-12-15 21.55 21.85 21.44 21.60 1.2M
2023-12-14 21.50 21.85 21.39 21.45 1.9M
2023-12-13 22.07 22.33 21.35 21.38 2.2M
2023-12-12 22.51 22.76 22.10 22.21 1.4M
2023-12-11 21.93 22.63 21.80 22.54 2.0M
2023-12-08 22.85 23.04 22.13 22.13 2.6M
2023-12-07 23.20 23.39 22.67 22.93 3.0M
2023-12-06 22.78 23.59 22.56 23.42 3.2M
2023-12-05 22.68 23.07 22.68 22.81 2.0M
2023-12-04 22.38 23.05 22.10 22.74 1.9M
2023-12-01 22.76 22.92 22.39 22.45 1.8M
2023-11-30 22.36 22.75 22.27 22.69 1.6M
2023-11-29 22.43 22.50 22.20 22.39 1.1M
2023-11-28 22.71 22.79 22.13 22.47 1.7M
2023-11-27 22.47 22.79 22.28 22.70 2.7M
2023-11-24 22.17 22.69 22.10 22.57 2.8M
2023-11-23 21.94 22.26 21.90 22.17 1.4M
2023-11-22 21.89 22.26 21.87 21.90 1.5M
2023-11-21 22.21 22.35 21.88 21.99 1.5M
2023-11-20 21.71 22.29 21.65 22.27 1.6M
2023-11-17 21.69 21.78 21.48 21.70 1.1M
2023-11-16 21.75 22.35 21.65 21.69 1.4M
2023-11-15 21.86 21.97 21.67 21.75 1.1M
2023-11-14 21.65 21.93 21.65 21.75 0.9M
2023-11-13 21.87 21.90 21.42 21.71 1.1M
2023-11-10 21.70 21.92 21.53 21.78 0.8M
2023-11-09 21.71 21.95 21.60 21.85 0.9M
2023-11-08 21.82 21.97 21.61 21.72 0.9M
2023-11-07 21.77 21.91 21.44 21.83 1.1M
2023-11-06 22.05 22.08 21.68 21.77 1.2M
2023-11-03 21.85 21.99 21.60 21.88 1.1M
2023-11-02 21.90 22.09 21.56 21.70 0.9M
2023-11-01 21.84 21.93 21.63 21.88 1.1M
2023-10-31 21.67 22.04 21.52 21.83 1.1M
2023-10-30 21.43 21.90 21.36 21.75 1.4M
2023-10-27 20.89 21.64 20.78 21.56 2.2M
2023-10-26 20.34 21.10 20.25 20.89 2.3M
2023-10-25 20.35 20.65 20.12 20.54 1.2M
2023-10-24 19.28 20.25 19.28 20.23 1.2M
2023-10-23 19.71 20.07 19.34 19.47 1.1M
2023-10-20 20.03 20.17 19.88 19.92 0.7M
2023-10-19 20.36 20.50 20.03 20.05 0.9M
2023-10-18 20.80 20.93 20.37 20.39 0.9M
2023-10-17 20.75 20.97 20.68 20.76 0.6M
2023-10-16 20.88 21.06 20.76 20.87 0.8M
2023-10-13 21.31 21.31 20.84 20.94 0.8M
2023-10-12 21.26 21.43 21.10 21.30 0.8M
2023-10-11 21.21 21.42 21.12 21.17 1.0M
2023-10-10 21.06 21.47 21.00 21.25 1.5M
2023-10-09 21.88 21.88 20.75 21.09 2.5M
2023-09-28 22.75 22.75 21.70 21.80 2.1M
2023-09-27 22.36 22.64 22.11 22.37 1.2M
2023-09-26 22.41 22.67 22.36 22.36 0.5M
2023-09-25 22.49 22.63 22.29 22.56 0.8M
2023-09-22 22.52 22.68 22.28 22.64 1.0M
2023-09-21 22.91 22.91 22.36 22.52 0.8M
2023-09-20 22.99 23.17 22.62 22.79 1.3M
2023-09-19 23.25 23.39 22.87 23.00 1.1M
2023-09-18 22.86 23.34 22.59 23.25 0.8M
2023-09-15 22.85 23.21 22.73 22.91 0.6M
2023-09-14 23.20 23.41 22.61 22.79 0.8M
2023-09-13 23.72 23.79 23.14 23.25 1.0M
2023-09-12 23.60 23.93 23.39 23.77 0.9M
2023-09-11 23.16 23.74 23.11 23.60 0.9M
2023-09-08 23.08 23.21 22.87 23.09 0.5M
2023-09-07 23.20 23.79 23.06 23.08 1.1M
2023-09-06 23.44 23.64 23.04 23.21 0.6M
2023-09-05 23.57 23.79 23.25 23.43 0.7M
2023-09-04 23.12 23.56 23.11 23.55 1.0M
2023-09-01 23.00 23.25 23.00 23.11 0.8M
2023-08-31 23.06 23.29 22.93 23.11 1.5M
2023-08-30 22.96 23.20 22.73 22.86 1.1M
2023-08-29 22.06 22.93 21.95 22.92 1.6M
2023-08-28 23.61 23.79 22.24 22.39 2.7M
2023-08-25 22.82 23.84 22.61 22.63 3.5M
2023-08-24 22.02 22.85 21.68 22.79 2.3M
2023-08-23 22.14 22.40 21.94 22.01 1.3M
2023-08-22 23.79 23.99 22.01 22.31 2.8M
2023-08-21 24.23 24.37 23.71 23.79 0.8M
2023-08-18 24.62 24.70 24.22 24.23 0.5M
2023-08-17 24.36 24.64 24.07 24.57 0.5M
2023-08-16 24.50 24.79 24.32 24.44 0.4M
2023-08-15 24.69 24.79 24.39 24.51 0.5M
2023-08-14 24.68 24.71 24.12 24.66 1.0M
2023-08-11 25.50 25.56 24.94 24.94 0.8M
2023-08-10 25.42 25.57 25.26 25.56 0.5M
2023-08-09 25.84 25.84 25.31 25.41 0.7M
2023-08-08 25.77 25.94 25.57 25.86 0.9M
2023-08-07 25.72 26.04 25.58 25.61 0.9M
2023-08-04 25.97 25.98 25.57 25.57 0.9M
2023-08-03 25.73 25.93 25.61 25.83 0.7M
2023-08-02 26.14 26.14 25.49 25.74 0.9M
2023-08-01 26.07 26.33 25.80 25.89 1.5M
2023-07-31 25.71 26.16 25.40 26.06 2.7M
2023-07-28 25.27 25.49 25.09 25.47 1.1M
2023-07-27 25.12 25.42 24.98 25.27 1.0M
2023-07-26 24.67 25.28 24.57 25.13 1.5M
2023-07-25 24.51 24.75 24.48 24.68 1.0M
2023-07-24 25.05 25.26 24.44 24.52 1.2M
2023-07-21 24.61 25.23 24.59 25.04 0.8M
2023-07-20 24.99 25.18 24.56 24.68 0.7M
2023-07-19 25.15 25.29 24.94 24.99 0.8M
2023-07-18 24.74 25.36 24.48 25.14 1.8M
2023-07-17 24.73 24.78 24.08 24.53 1.0M
2023-07-14 24.98 24.99 24.77 24.80 0.7M
2023-07-13 24.93 25.01 24.81 24.98 0.8M
2023-07-12 24.94 25.17 24.69 24.86 1.1M
2023-07-11 25.00 25.21 24.83 24.93 1.1M
2023-07-10 24.94 25.34 24.85 25.02 1.3M
2023-07-07 24.66 25.19 24.34 24.89 1.6M
2023-07-06 24.70 25.19 24.51 24.81 1.1M
2023-07-05 24.92 24.93 24.57 24.62 0.7M
2023-07-04 25.00 25.04 24.76 24.93 0.6M
2023-07-03 24.72 25.04 24.72 24.91 0.9M
2023-06-30 24.78 24.92 24.68 24.81 0.7M
2023-06-29 24.30 24.96 24.23 24.77 1.4M
2023-06-28 24.76 24.76 23.99 24.37 1.3M
2023-06-27 24.44 24.82 24.36 24.76 0.6M
2023-06-26 25.29 25.36 24.34 24.44 1.4M
2023-06-21 25.47 25.88 25.43 25.44 1.1M
2023-06-20 25.38 25.76 25.23 25.61 0.9M
2023-06-19 25.49 26.13 25.27 25.52 1.8M
2023-06-16 24.96 25.68 24.94 25.26 1.1M
2023-06-15 24.86 25.02 24.67 24.98 0.7M
2023-06-14 24.94 25.19 24.73 24.96 0.6M
2023-06-13 24.76 25.11 24.65 24.92 0.6M
2023-06-12 24.99 24.99 24.34 24.84 1.2M
2023-06-09 25.32 25.36 24.76 24.94 0.9M
2023-06-08 24.70 25.78 24.50 25.32 1.7M
2023-06-07 24.97 25.11 24.71 24.79 0.5M
2023-06-06 25.29 25.29 24.86 25.01 0.9M
2023-06-05 25.93 25.93 25.12 25.16 1.2M
2023-06-02 25.90 25.95 25.64 25.84 0.6M
2023-06-01 25.21 25.82 25.00 25.81 0.9M
2023-05-31 25.07 25.33 24.94 25.21 0.5M
2023-05-30 25.21 25.49 24.54 25.30 1.2M
2023-05-29 25.70 25.71 25.13 25.21 0.5M
2023-05-26 25.44 25.60 25.22 25.57 0.4M
2023-05-25 25.69 25.71 25.20 25.44 0.7M
2023-05-24 25.81 25.90 25.43 25.64 0.6M
2023-05-23 26.11 26.16 25.78 25.80 0.6M
2023-05-22 25.69 26.06 25.56 26.00 0.8M
2023-05-19 25.32 25.81 24.89 25.81 1.2M
2023-05-18 25.59 26.05 25.28 25.29 1.0M
2023-05-17 25.51 25.71 25.29 25.68 0.7M
2023-05-16 25.36 25.71 25.29 25.53 0.9M
2023-05-15 25.50 25.50 25.00 25.26 0.9M
2023-05-12 25.84 26.00 25.36 25.36 1.1M
2023-05-11 26.09 26.18 25.79 25.86 0.6M
2023-05-10 26.07 26.25 25.70 26.01 0.8M
2023-05-09 25.96 26.39 25.64 26.07 1.0M
2023-05-08 26.41 26.64 26.10 26.21 0.8M
2023-05-05 26.77 26.90 26.19 26.41 0.9M
2023-05-04 26.91 26.92 26.36 26.68 0.9M
2023-04-28 26.64 26.84 25.94 26.79 2.4M
2023-04-27 27.93 28.21 27.44 27.61 1.0M
2023-04-26 27.81 28.05 27.35 27.93 0.7M
2023-04-25 28.46 28.67 27.36 27.71 1.5M
2023-04-24 28.58 28.70 27.19 28.32 1.3M
2023-04-21 28.59 29.19 28.54 28.66 1.3M
2023-04-20 28.80 28.91 28.51 28.56 0.8M
2023-04-19 29.02 29.14 28.64 28.74 1.0M
2023-04-18 28.79 29.39 28.63 29.14 1.2M
2023-04-17 28.32 28.89 28.21 28.72 1.3M
2023-04-14 29.02 29.12 28.49 28.53 1.4M
2023-04-13 28.99 29.31 28.63 29.00 1.6M
2023-04-12 30.14 30.24 28.94 28.99 2.7M
2023-04-11 30.50 30.58 29.91 29.98 1.9M
2023-04-10 30.57 30.79 30.23 30.61 1.9M
2023-04-07 30.79 30.84 30.48 30.50 1.6M
2023-04-06 31.16 31.71 30.37 30.73 2.7M
2023-04-04 31.44 32.06 30.97 31.18 3.4M
2023-04-03 30.80 31.64 30.60 31.31 2.4M
2023-03-31 30.86 31.35 30.71 30.93 2.3M
2023-03-30 30.09 30.91 29.99 30.71 2.0M
2023-03-29 30.59 30.61 29.77 29.97 1.8M
2023-03-28 30.93 31.00 30.50 30.61 1.9M
2023-03-27 30.47 30.93 30.21 30.91 2.4M
2023-03-24 30.13 30.56 30.07 30.52 1.6M
2023-03-23 30.27 30.46 29.96 30.14 1.4M
2023-03-22 30.36 30.70 30.24 30.31 1.2M
2023-03-21 30.07 30.37 29.82 30.37 1.1M
2023-03-20 30.39 30.39 29.75 30.01 1.5M
2023-03-17 30.66 30.71 30.09 30.39 1.3M
2023-03-16 31.16 31.17 30.33 30.40 2.0M
2023-03-15 31.50 31.96 31.14 31.14 1.9M
2023-03-14 31.18 31.94 31.18 31.61 2.1M
2023-03-13 31.16 31.38 30.71 31.34 1.7M
2023-03-10 32.00 32.03 31.15 31.16 2.1M
2023-03-09 32.35 32.57 32.03 32.16 1.6M
2023-03-08 32.38 32.61 32.01 32.36 2.5M
2023-03-07 34.19 34.32 32.65 32.71 3.2M
2023-03-06 33.64 34.32 33.06 34.19 3.5M
2023-03-03 33.27 33.84 32.96 33.59 2.4M
2023-03-02 33.49 33.49 32.95 33.21 1.8M
2023-03-01 33.64 33.64 33.12 33.51 1.8M
2023-02-28 33.06 33.95 33.06 33.68 2.1M
2023-02-27 34.14 34.28 33.11 33.39 2.7M
2023-02-24 34.29 34.61 33.57 33.75 3.5M
2023-02-23 34.34 35.06 34.06 34.28 3.7M
2023-02-22 34.48 35.14 34.16 34.54 4.6M
2023-02-21 32.98 35.51 32.66 34.48 7.2M
2023-02-20 33.29 33.77 32.39 32.99 4.4M
2023-02-17 31.90 33.41 31.88 32.91 5.8M
2023-02-16 32.59 33.27 31.48 31.83 4.6M
2023-02-15 32.86 33.00 32.31 32.61 2.9M
2023-02-14 31.79 33.43 31.69 32.61 5.7M
2023-02-13 31.78 32.34 31.44 31.62 2.3M
2023-02-10 31.60 32.04 31.56 31.78 1.8M
2023-02-09 31.43 31.71 31.31 31.71 1.6M
2023-02-08 32.14 32.21 31.50 31.50 2.0M
2023-02-07 32.55 32.67 32.07 32.26 2.2M
2023-02-06 32.06 32.55 31.76 32.54 2.8M
2023-02-03 32.66 32.86 31.93 32.19 3.7M
2023-02-02 32.35 32.69 32.06 32.66 3.1M
2023-02-01 32.16 32.44 31.79 32.39 3.2M
2023-01-31 31.77 32.56 31.66 32.15 4.6M
2023-01-30 31.69 31.99 31.09 31.92 3.4M
2023-01-20 31.17 31.64 31.17 31.39 1.6M
2023-01-19 31.36 31.38 30.94 31.26 2.1M
2023-01-18 31.70 31.70 31.19 31.40 1.9M
2023-01-17 31.95 32.09 31.52 31.71 2.1M
2023-01-16 31.23 32.08 31.07 31.89 3.9M
2023-01-13 30.64 31.77 30.44 31.47 4.1M
2023-01-12 30.89 31.13 30.36 30.54 2.3M
2023-01-11 31.15 31.47 30.65 31.01 2.4M
2023-01-10 31.13 31.50 30.44 31.14 3.2M
2023-01-09 29.98 31.76 29.94 31.23 4.7M
2023-01-06 30.72 30.80 30.14 30.25 3.0M
2023-01-05 30.43 31.06 30.04 30.88 3.3M
2023-01-04 30.51 30.71 30.28 30.46 2.2M
2023-01-03 30.57 30.96 29.66 30.51 3.7M