江河創建集団 (601886)

601886
🏛️ 中国 →
7.34
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
2022-12-30 7.81 7.89 7.70 7.74 5.1M
2022-12-29 7.85 7.93 7.77 7.83 4.7M
2022-12-28 8.16 8.17 7.75 7.84 6.4M
2022-12-27 8.15 8.28 7.97 8.05 9.8M
2022-12-26 7.84 8.16 7.50 8.16 9.0M
2022-12-23 7.42 7.50 7.37 7.42 3.3M
2022-12-22 7.74 7.74 7.40 7.46 3.1M
2022-12-21 7.65 7.74 7.51 7.69 4.3M
2022-12-20 7.63 7.72 7.54 7.60 4.1M
2022-12-19 7.90 7.97 7.63 7.68 3.6M
2022-12-16 8.08 8.09 7.87 7.92 4.4M
2022-12-15 8.15 8.15 7.97 8.08 3.9M
2022-12-14 8.16 8.23 8.10 8.10 2.8M
2022-12-13 8.20 8.24 8.10 8.18 3.3M
2022-12-12 8.28 8.32 8.14 8.20 4.0M
2022-12-09 8.18 8.37 8.12 8.37 6.0M
2022-12-08 8.24 8.30 8.15 8.18 4.6M
2022-12-07 8.56 8.56 8.16 8.25 8.3M
2022-12-06 8.85 8.85 8.52 8.56 6.5M
2022-12-05 8.77 8.89 8.70 8.79 4.8M
2022-12-02 8.73 8.84 8.65 8.77 4.8M
2022-12-01 8.70 8.85 8.58 8.72 7.3M
2022-11-30 8.77 8.80 8.54 8.57 6.3M
2022-11-29 8.62 8.86 8.50 8.80 6.6M
2022-11-28 8.87 8.87 8.49 8.53 7.4M
2022-11-25 8.87 8.93 8.72 8.90 4.1M
2022-11-24 8.95 9.02 8.77 8.89 7.1M
2022-11-23 8.70 8.98 8.53 8.89 9.5M
2022-11-22 8.75 8.94 8.57 8.69 9.6M
2022-11-21 8.60 8.77 8.49 8.66 6.9M
2022-11-18 8.75 8.83 8.55 8.61 5.4M
2022-11-17 8.99 8.99 8.65 8.77 9.2M
2022-11-16 9.04 9.21 8.93 9.03 7.2M
2022-11-15 9.08 9.14 8.90 9.02 6.2M
2022-11-14 9.36 9.40 8.90 8.96 6.6M
2022-11-11 9.27 9.42 9.02 9.24 7.5M
2022-11-10 9.40 9.46 9.05 9.09 7.1M
2022-11-09 9.40 9.47 9.26 9.40 5.2M
2022-11-08 9.48 9.55 9.12 9.37 9.2M
2022-11-07 9.57 9.76 9.40 9.53 9.5M
2022-11-04 9.45 9.72 9.21 9.56 13.3M
2022-11-03 9.45 9.53 9.22 9.32 12.7M
2022-11-02 9.14 9.50 9.07 9.45 20.9M
2022-11-01 8.24 9.06 8.20 9.06 14.3M
2022-10-31 8.52 8.58 8.20 8.24 6.8M
2022-10-28 8.81 9.00 8.37 8.46 10.4M
2022-10-27 8.91 9.24 8.87 8.99 11.8M
2022-10-26 8.75 9.23 8.67 9.05 19.3M
2022-10-25 7.90 8.66 7.87 8.66 14.0M
2022-10-24 7.94 8.14 7.81 7.87 7.3M
2022-10-21 7.86 8.09 7.86 7.94 5.1M
2022-10-20 7.98 8.22 7.82 7.98 9.6M
2022-10-19 8.11 8.31 8.00 8.23 6.5M
2022-10-18 8.22 8.38 8.14 8.26 5.8M
2022-10-17 8.27 8.29 8.06 8.17 5.7M
2022-10-14 8.29 8.45 8.20 8.35 6.4M
2022-10-13 8.30 8.55 8.18 8.20 7.6M
2022-10-12 8.01 8.36 7.81 8.36 8.4M
2022-10-11 8.16 8.29 7.89 8.00 6.8M
2022-10-10 8.37 8.55 8.17 8.18 6.3M
2022-09-30 8.55 8.74 8.34 8.37 5.9M
2022-09-29 8.85 8.90 8.30 8.54 11.4M
2022-09-28 9.14 9.14 8.78 8.80 6.9M
2022-09-27 9.09 9.23 8.76 9.19 10.2M
2022-09-26 8.95 9.36 8.90 9.14 14.0M
2022-09-23 8.99 9.18 8.80 9.07 11.6M
2022-09-22 8.99 9.25 8.88 8.96 9.7M
2022-09-21 9.12 9.34 8.87 8.95 17.8M
2022-09-20 8.28 9.02 8.10 9.02 18.5M
2022-09-19 8.02 8.28 7.93 8.20 8.7M
2022-09-16 8.53 8.53 8.00 8.02 11.9M
2022-09-15 8.92 9.04 8.36 8.53 13.0M
2022-09-14 8.85 9.00 8.74 8.92 6.2M
2022-09-13 9.05 9.27 8.77 9.01 13.3M
2022-09-09 9.21 9.21 8.85 9.01 10.4M
2022-09-08 9.11 9.38 9.00 9.08 9.8M
2022-09-07 8.98 9.44 8.78 9.19 18.5M
2022-09-06 8.76 9.23 8.70 8.98 13.3M
2022-09-05 8.63 8.99 8.55 8.77 12.9M
2022-09-02 8.68 8.86 8.43 8.65 11.1M
2022-09-01 8.55 8.94 8.50 8.61 13.0M
2022-08-31 8.70 8.74 8.47 8.48 17.9M
2022-08-30 9.04 9.15 8.58 8.72 15.0M
2022-08-29 8.94 9.18 8.70 9.05 11.6M
2022-08-26 9.25 9.48 8.88 8.91 14.5M
2022-08-25 9.46 9.63 8.98 9.15 19.2M
2022-08-24 10.17 10.28 9.38 9.45 18.9M
2022-08-23 9.80 10.55 9.63 10.19 22.2M
2022-08-22 10.00 10.00 9.63 9.79 14.3M
2022-08-19 10.30 10.46 9.91 9.92 15.9M
2022-08-18 10.15 10.51 9.95 10.31 28.2M
2022-08-17 10.30 10.70 10.19 10.27 24.8M
2022-08-16 10.29 10.41 10.10 10.28 25.2M
2022-08-15 9.84 10.55 9.67 10.26 40.2M
2022-08-12 9.50 10.14 9.50 9.94 45.7M
2022-08-11 9.10 9.64 8.85 9.35 47.6M
2022-08-10 8.08 8.76 7.92 8.76 33.3M
2022-08-09 7.45 8.18 7.42 7.96 22.0M
2022-08-08 7.48 7.59 7.31 7.44 10.9M
2022-08-05 7.58 7.65 7.32 7.44 12.8M
2022-08-04 7.60 7.70 7.35 7.56 8.8M
2022-08-03 7.62 7.79 7.48 7.48 10.6M
2022-08-02 7.83 7.93 7.51 7.63 15.2M
2022-08-01 8.15 8.23 7.96 8.00 14.7M
2022-07-29 7.95 8.27 7.91 7.94 12.4M
2022-07-28 8.06 8.14 7.90 7.90 7.6M
2022-07-27 8.25 8.25 7.88 8.02 12.6M
2022-07-26 8.00 8.30 7.95 8.25 10.1M
2022-07-25 8.27 8.33 8.00 8.03 12.6M
2022-07-22 8.41 8.78 8.12 8.27 23.2M
2022-07-21 8.54 8.54 8.15 8.42 14.7M
2022-07-20 8.86 8.86 8.37 8.59 13.1M
2022-07-19 8.73 8.90 8.58 8.77 10.6M
2022-07-18 8.23 8.82 8.23 8.70 15.4M
2022-07-15 8.54 8.61 8.12 8.18 16.0M
2022-07-14 8.64 8.77 8.42 8.54 9.9M
2022-07-13 8.37 8.81 8.37 8.60 12.5M
2022-07-12 8.35 8.84 8.31 8.35 11.8M
2022-07-11 8.80 8.81 8.49 8.60 10.4M
2022-07-08 8.92 9.19 8.60 8.81 11.6M
2022-07-07 8.78 8.95 8.70 8.84 10.1M
2022-07-06 8.80 9.19 8.73 8.89 12.7M
2022-07-05 8.79 9.25 8.75 8.94 18.3M
2022-07-04 8.84 9.13 8.54 8.85 18.8M
2022-07-01 8.43 9.25 8.27 8.97 37.3M
2022-06-30 8.09 8.75 7.80 8.45 44.1M
2022-06-29 8.40 8.64 8.00 8.05 32.7M
2022-06-28 8.75 8.90 8.34 8.59 43.4M
2022-06-27 8.06 8.95 8.00 8.95 64.1M
2022-06-24 7.91 8.33 7.80 8.14 38.1M
2022-06-23 7.63 8.08 7.47 7.91 33.0M
2022-06-22 7.74 7.85 7.51 7.63 30.5M
2022-06-21 7.43 8.12 7.43 7.79 61.4M
2022-06-20 6.74 7.41 6.66 7.41 41.0M
2022-06-17 6.69 6.98 6.51 6.74 25.2M
2022-06-16 6.50 6.75 6.44 6.56 19.5M
2022-06-15 6.85 7.01 6.51 6.53 31.5M
2022-06-14 6.80 7.38 6.76 6.88 35.5M
2022-06-13 6.77 7.04 6.51 6.87 35.8M
2022-06-10 6.58 7.21 6.38 6.89 43.5M
2022-06-09 6.93 7.02 6.47 6.55 30.6M
2022-06-08 7.19 7.20 6.76 6.93 50.6M
2022-06-07 6.88 7.10 6.68 7.10 61.5M
2022-06-06 5.84 6.45 5.80 6.45 22.4M
2022-06-02 5.76 5.91 5.70 5.86 8.3M
2022-06-01 6.01 6.01 5.77 5.81 11.0M
2022-05-31 5.84 6.33 5.84 6.02 19.6M
2022-05-30 5.69 5.81 5.63 5.79 7.2M
2022-05-27 5.55 5.69 5.53 5.67 8.5M
2022-05-26 5.51 5.69 5.49 5.55 7.1M
2022-05-25 5.48 5.56 5.42 5.50 8.9M
2022-05-24 5.84 5.85 5.48 5.48 7.5M
2022-05-23 5.80 5.90 5.75 5.83 5.0M
2022-05-20 5.93 5.95 5.78 5.80 8.4M
2022-05-19 5.61 5.88 5.55 5.87 12.6M
2022-05-18 5.70 5.81 5.61 5.64 9.0M
2022-05-17 5.83 5.84 5.58 5.70 9.3M
2022-05-16 5.80 5.93 5.74 5.87 13.5M
2022-05-13 5.95 6.00 5.75 5.82 18.4M
2022-05-12 5.50 6.05 5.40 6.00 36.4M
2022-05-11 5.87 5.88 5.47 5.50 20.8M
2022-05-10 5.15 5.54 5.11 5.54 14.9M
2022-05-09 5.01 5.24 5.00 5.23 9.0M
2022-05-06 5.00 5.08 4.81 4.98 8.1M
2022-05-05 4.91 5.14 4.91 5.09 9.3M
2022-04-29 4.74 4.98 4.74 4.95 9.3M
2022-04-28 4.69 4.81 4.65 4.73 8.3M
2022-04-27 4.58 4.82 4.53 4.79 11.2M
2022-04-26 4.80 4.84 4.58 4.63 13.5M
2022-04-25 5.09 5.10 4.71 4.74 13.5M
2022-04-22 5.35 5.36 5.19 5.20 13.4M
2022-04-21 5.60 5.62 5.31 5.40 13.6M
2022-04-20 5.76 5.79 5.57 5.60 11.1M
2022-04-19 5.70 5.81 5.68 5.75 5.4M
2022-04-18 5.85 5.88 5.64 5.71 8.0M
2022-04-15 6.01 6.04 5.79 5.81 10.2M
2022-04-14 5.89 6.15 5.89 6.01 11.4M
2022-04-13 6.48 6.48 5.85 5.90 21.7M
2022-04-12 6.46 6.50 6.23 6.46 12.3M
2022-04-11 6.61 6.74 6.45 6.53 16.7M
2022-04-08 6.46 6.73 6.43 6.65 20.7M
2022-04-07 6.58 6.70 6.39 6.43 13.3M
2022-04-06 6.31 6.60 6.26 6.54 12.7M
2022-04-01 6.41 6.43 6.23 6.32 13.0M
2022-03-31 6.36 6.52 6.30 6.44 13.8M
2022-03-30 6.31 6.50 6.28 6.36 12.9M
2022-03-29 6.52 6.55 6.22 6.32 16.5M
2022-03-28 6.62 6.66 6.47 6.54 16.4M
2022-03-25 6.61 6.83 6.48 6.63 20.4M
2022-03-24 6.64 6.90 6.59 6.63 20.3M
2022-03-23 6.90 7.04 6.74 6.81 27.7M
2022-03-22 6.80 7.13 6.61 6.93 52.3M
2022-03-21 6.72 7.10 6.48 6.96 56.1M
2022-03-18 6.06 6.60 5.85 6.60 36.3M
2022-03-17 5.80 6.03 5.80 6.00 8.8M
2022-03-16 5.73 5.78 5.45 5.72 8.1M
2022-03-15 5.89 5.91 5.54 5.57 9.7M
2022-03-14 6.04 6.28 5.94 5.94 10.4M
2022-03-11 6.19 6.19 5.93 6.11 8.3M
2022-03-10 6.20 6.36 6.13 6.24 12.5M
2022-03-09 6.12 6.27 5.78 6.11 6.9M
2022-03-08 6.32 6.35 6.08 6.10 6.3M
2022-03-07 6.39 6.51 6.28 6.33 6.2M
2022-03-04 6.51 6.55 6.38 6.40 6.3M
2022-03-03 6.54 6.63 6.52 6.58 5.2M
2022-03-02 6.48 6.61 6.42 6.56 7.2M
2022-03-01 6.40 6.75 6.40 6.50 13.9M
2022-02-28 6.46 6.47 6.19 6.34 8.1M
2022-02-25 6.55 6.65 6.45 6.47 7.5M
2022-02-24 6.72 6.79 6.40 6.52 12.6M
2022-02-23 6.70 6.73 6.61 6.71 9.9M
2022-02-22 6.69 6.78 6.65 6.68 12.4M
2022-02-21 6.72 6.76 6.56 6.74 9.4M
2022-02-18 6.69 6.74 6.60 6.73 8.8M
2022-02-17 6.82 6.92 6.63 6.69 14.2M
2022-02-16 6.53 6.89 6.48 6.82 22.6M
2022-02-15 6.53 6.55 6.35 6.47 10.0M
2022-02-14 6.45 6.67 6.28 6.50 20.6M
2022-02-11 6.30 6.70 6.25 6.48 40.4M
2022-02-10 5.88 6.48 5.80 6.46 38.3M
2022-02-09 5.80 6.13 5.80 5.89 15.2M
2022-02-08 5.44 5.79 5.44 5.75 17.9M
2022-02-07 5.43 5.43 5.43 5.43 6.6M
2022-01-28 6.01 6.09 5.95 6.03 4.5M
2022-01-27 6.08 6.10 5.98 5.99 4.5M
2022-01-26 6.07 6.15 6.01 6.11 4.0M
2022-01-25 6.26 6.32 6.00 6.00 6.5M
2022-01-24 6.34 6.38 6.26 6.29 3.7M
2022-01-21 6.45 6.50 6.33 6.33 5.6M
2022-01-20 6.67 6.75 6.44 6.45 8.7M
2022-01-19 6.58 6.78 6.58 6.69 7.3M
2022-01-18 6.59 6.65 6.52 6.58 5.1M
2022-01-17 6.57 6.65 6.56 6.59 5.5M
2022-01-14 6.77 6.78 6.60 6.62 7.4M
2022-01-13 6.83 6.93 6.76 6.77 5.4M
2022-01-12 6.90 6.92 6.79 6.81 6.3M
2022-01-11 6.87 6.96 6.84 6.88 7.0M
2022-01-10 6.82 6.97 6.78 6.90 7.1M
2022-01-07 6.83 6.98 6.80 6.82 10.6M
2022-01-06 6.66 6.86 6.66 6.83 10.0M
2022-01-05 6.68 6.78 6.64 6.69 6.0M
2022-01-04 6.58 6.73 6.57 6.70 7.7M