Guangdong Jialong Food Co Ltd (002495)

002495
🏛️ 中国 →
2.63
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
09:30 2.64 2.65 2.62 2.62 3,002.0K
09:35 2.62 2.63 2.60 2.61 1,487.8K
09:40 2.61 2.61 2.59 2.60 2,474.7K
09:45 2.59 2.60 2.59 2.59 857.5K
09:50 2.60 2.60 2.58 2.59 1,227.5K
09:55 2.59 2.60 2.58 2.59 976.0K
10:00 2.59 2.60 2.58 2.59 934.1K
10:05 2.59 2.59 2.57 2.58 1,681.8K
10:10 2.57 2.58 2.56 2.57 1,511.3K
10:15 2.57 2.58 2.56 2.56 653.7K
10:20 2.56 2.57 2.55 2.56 910.9K
10:25 2.56 2.56 2.54 2.54 844.4K
10:30 2.55 2.55 2.53 2.53 579.6K
10:35 2.54 2.55 2.53 2.54 509.4K
10:40 2.54 2.55 2.54 2.55 814.0K
10:45 2.54 2.56 2.54 2.55 704.8K
10:50 2.56 2.56 2.54 2.56 609.6K
10:55 2.55 2.58 2.55 2.57 907.6K
11:00 2.57 2.58 2.56 2.56 519.5K
11:05 2.56 2.56 2.55 2.55 163.8K
11:10 2.55 2.56 2.55 2.55 96.9K
11:15 2.55 2.57 2.54 2.57 855.2K
11:20 2.56 2.57 2.56 2.57 58.3K
11:25 2.56 2.57 2.55 2.55 246.2K
13:00 2.55 2.56 2.55 2.55 760.7K
13:05 2.55 2.56 2.54 2.55 149.9K
13:10 2.56 2.57 2.55 2.57 232.9K
13:15 2.57 2.57 2.56 2.56 22.9K
13:20 2.56 2.57 2.56 2.56 80.6K
13:25 2.57 2.58 2.56 2.57 653.9K
13:30 2.57 2.58 2.56 2.57 587.2K
13:35 2.57 2.57 2.56 2.57 93.3K
13:40 2.57 2.57 2.56 2.56 334.8K
13:45 2.56 2.56 2.55 2.56 420.1K
13:50 2.56 2.56 2.55 2.55 103.0K
13:55 2.56 2.57 2.55 2.56 463.1K
14:00 2.56 2.56 2.55 2.56 240.7K
14:05 2.55 2.56 2.55 2.56 146.0K
14:10 2.56 2.56 2.55 2.56 61.6K
14:15 2.55 2.57 2.55 2.56 333.0K
14:20 2.57 2.58 2.56 2.57 577.4K
14:25 2.58 2.58 2.57 2.57 135.1K
14:30 2.57 2.59 2.57 2.58 604.0K
14:35 2.58 2.58 2.57 2.57 478.0K
14:40 2.57 2.58 2.57 2.57 375.7K
14:45 2.57 2.59 2.56 2.59 561.6K
14:50 2.58 2.59 2.57 2.58 1,202.7K
14:55 2.58 2.58 2.57 2.57 250.9K
15:40 2.58 2.58 2.58 2.58 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 2.64 2.65 2.62 2.63 14.7M
2025-09-29 2.60 2.64 2.55 2.63 19.5M
2025-09-26 2.57 2.66 2.55 2.60 20.0M
2025-09-25 2.60 2.63 2.57 2.59 18.3M
2025-09-24 2.58 2.62 2.54 2.61 18.2M
2025-09-23 2.64 2.66 2.53 2.58 31.6M
2025-09-22 2.70 2.70 2.62 2.65 30.6M
2025-09-19 2.84 2.85 2.67 2.70 46.0M
2025-09-18 2.88 2.91 2.78 2.82 44.6M
2025-09-17 2.91 2.91 2.84 2.88 35.7M
2025-09-16 2.87 2.94 2.85 2.92 52.1M
2025-09-15 2.82 2.87 2.80 2.86 47.5M
2025-09-12 2.78 2.81 2.78 2.80 33.2M
2025-09-11 2.79 2.79 2.72 2.79 26.9M
2025-09-10 2.76 2.80 2.73 2.79 28.6M
2025-09-09 2.75 2.78 2.73 2.75 28.3M
2025-09-08 2.72 2.78 2.72 2.75 28.9M
2025-09-05 2.73 2.74 2.63 2.73 39.2M
2025-09-04 2.65 2.75 2.64 2.72 40.9M
2025-09-03 2.75 2.76 2.65 2.67 27.4M
2025-09-02 2.70 2.76 2.67 2.75 34.9M
2025-09-01 2.67 2.76 2.63 2.71 30.3M
2025-08-29 2.69 2.70 2.65 2.68 20.9M
2025-08-28 2.71 2.77 2.60 2.70 41.3M
2025-08-27 2.81 2.81 2.70 2.70 32.8M
2025-08-26 2.77 2.81 2.75 2.80 30.1M
2025-08-25 2.76 2.79 2.73 2.77 26.9M
2025-08-22 2.79 2.80 2.72 2.76 26.6M
2025-08-21 2.80 2.81 2.77 2.80 21.3M
2025-08-20 2.76 2.80 2.73 2.80 30.4M
2025-08-19 2.71 2.76 2.69 2.76 25.6M
2025-08-18 2.69 2.74 2.68 2.71 19.4M
2025-08-15 2.66 2.71 2.66 2.68 19.0M
2025-08-14 2.72 2.79 2.66 2.67 27.4M
2025-08-13 2.77 2.78 2.72 2.74 20.6M
2025-08-12 2.77 2.81 2.75 2.76 21.6M
2025-08-11 2.74 2.78 2.73 2.76 23.0M
2025-08-08 2.73 2.75 2.69 2.75 24.3M
2025-08-07 2.72 2.73 2.70 2.73 17.2M
2025-08-06 2.73 2.73 2.69 2.72 16.4M
2025-08-05 2.67 2.73 2.67 2.73 25.8M
2025-08-04 2.63 2.68 2.60 2.67 20.6M
2025-08-01 2.63 2.65 2.61 2.63 15.9M
2025-07-31 2.69 2.70 2.60 2.61 31.6M
2025-07-30 2.67 2.71 2.65 2.70 24.7M
2025-07-29 2.70 2.72 2.64 2.67 22.4M
2025-07-28 2.68 2.71 2.66 2.70 20.6M
2025-07-25 2.71 2.71 2.67 2.68 16.0M
2025-07-24 2.69 2.72 2.68 2.71 17.9M
2025-07-23 2.70 2.72 2.68 2.69 19.0M
2025-07-22 2.72 2.73 2.68 2.71 21.4M
2025-07-21 2.65 2.71 2.65 2.71 21.8M
2025-07-18 2.66 2.67 2.63 2.66 18.4M
2025-07-17 2.67 2.70 2.64 2.66 19.7M
2025-07-16 2.58 2.66 2.57 2.66 31.8M
2025-07-15 2.65 2.65 2.56 2.58 23.6M
2025-07-14 2.64 2.66 2.62 2.65 14.5M
2025-07-11 2.64 2.66 2.61 2.65 20.2M
2025-07-10 2.61 2.66 2.60 2.64 20.4M
2025-07-09 2.62 2.64 2.60 2.61 16.3M
2025-07-08 2.59 2.62 2.58 2.62 18.1M
2025-07-07 2.55 2.60 2.55 2.59 18.4M
2025-07-04 2.59 2.59 2.55 2.56 17.2M
2025-07-03 2.60 2.61 2.58 2.60 17.0M
2025-07-02 2.58 2.60 2.57 2.60 20.4M
2025-07-01 2.58 2.60 2.54 2.58 17.2M
2025-06-30 2.58 2.59 2.56 2.58 14.6M
2025-06-27 2.54 2.58 2.54 2.57 16.9M
2025-06-26 2.57 2.59 2.54 2.55 15.4M
2025-06-25 2.55 2.59 2.54 2.57 18.3M
2025-06-24 2.49 2.56 2.48 2.55 21.5M
2025-06-23 2.42 2.48 2.40 2.47 17.9M
2025-06-20 2.45 2.47 2.42 2.43 17.1M
2025-06-19 2.54 2.54 2.44 2.45 24.0M
2025-06-18 2.59 2.59 2.52 2.53 19.4M
2025-06-17 2.59 2.62 2.57 2.59 19.8M
2025-06-16 2.55 2.60 2.54 2.59 24.0M
2025-06-13 2.66 2.66 2.55 2.56 35.1M
2025-06-12 2.70 2.71 2.63 2.65 33.1M
2025-06-11 2.70 2.75 2.69 2.71 27.7M
2025-06-10 2.77 2.78 2.65 2.69 43.9M
2025-06-09 2.74 2.78 2.71 2.77 43.5M
2025-06-06 2.73 2.88 2.68 2.74 79.6M
2025-06-05 2.83 2.86 2.68 2.69 61.4M
2025-06-04 2.68 2.87 2.67 2.75 48.9M
2025-06-03 2.66 2.71 2.63 2.67 26.6M
2025-05-30 2.70 2.72 2.64 2.66 27.9M
2025-05-29 2.72 2.74 2.67 2.70 28.9M
2025-05-28 2.72 2.78 2.69 2.72 40.8M
2025-05-27 2.65 2.72 2.64 2.71 37.3M
2025-05-26 2.64 2.69 2.61 2.64 27.7M
2025-05-23 2.66 2.68 2.61 2.62 25.4M
2025-05-22 2.73 2.79 2.65 2.67 33.7M
2025-05-21 2.78 2.85 2.70 2.73 33.8M
2025-05-20 2.74 2.80 2.72 2.78 51.5M
2025-05-19 2.59 2.75 2.58 2.74 65.7M
2025-05-16 2.64 2.64 2.57 2.60 38.8M
2025-05-15 2.64 2.68 2.61 2.65 53.4M
2025-05-14 2.55 2.74 2.52 2.62 62.8M
2025-05-13 2.58 2.61 2.52 2.54 32.5M
2025-05-12 2.61 2.63 2.54 2.56 26.8M
2025-05-09 2.65 2.65 2.57 2.58 34.1M
2025-05-08 2.62 2.66 2.57 2.64 47.9M
2025-05-07 2.57 2.75 2.57 2.60 56.2M
2025-05-06 2.49 2.59 2.49 2.54 39.7M
2025-04-30 2.41 2.62 2.41 2.45 45.8M
2025-04-29 2.37 2.42 2.34 2.40 30.5M
2025-04-28 2.49 2.49 2.35 2.37 44.7M
2025-04-25 2.55 2.58 2.48 2.50 46.7M
2025-04-24 2.45 2.62 2.43 2.56 65.3M
2025-04-23 2.59 2.60 2.45 2.46 58.1M
2025-04-22 2.56 2.65 2.55 2.58 60.0M
2025-04-21 2.54 2.60 2.51 2.57 47.8M
2025-04-18 2.62 2.64 2.53 2.56 66.9M
2025-04-17 2.47 2.64 2.46 2.62 110.9M
2025-04-16 2.46 2.51 2.39 2.49 75.4M
2025-04-15 2.55 2.55 2.44 2.46 104.2M
2025-04-14 2.35 2.57 2.34 2.57 85.1M
2025-04-11 2.33 2.39 2.33 2.34 35.4M
2025-04-10 2.29 2.38 2.27 2.35 42.3M
2025-04-09 2.23 2.30 2.08 2.28 57.4M
2025-04-08 2.11 2.31 2.06 2.26 54.9M
2025-04-07 2.34 2.34 2.19 2.19 36.9M
2025-04-03 2.35 2.44 2.34 2.43 38.4M
2025-04-02 2.34 2.40 2.33 2.37 20.8M
2025-04-01 2.32 2.39 2.32 2.35 23.8M
2025-03-31 2.31 2.33 2.27 2.33 26.3M
2025-03-28 2.35 2.35 2.29 2.33 29.6M
2025-03-27 2.35 2.39 2.30 2.35 29.3M
2025-03-26 2.31 2.37 2.29 2.35 30.3M
2025-03-25 2.34 2.35 2.27 2.31 34.6M
2025-03-24 2.48 2.50 2.30 2.34 47.3M
2025-03-21 2.45 2.49 2.43 2.46 34.0M
2025-03-20 2.46 2.50 2.44 2.45 21.7M
2025-03-19 2.47 2.49 2.42 2.45 29.1M
2025-03-18 2.52 2.52 2.46 2.48 28.1M
2025-03-17 2.47 2.58 2.47 2.52 53.6M
2025-03-14 2.35 2.48 2.34 2.46 68.5M
2025-03-13 2.38 2.40 2.30 2.35 28.9M
2025-03-12 2.40 2.43 2.37 2.38 32.5M
2025-03-11 2.30 2.37 2.28 2.36 33.4M
2025-03-10 2.31 2.35 2.30 2.32 21.0M
2025-03-07 2.34 2.35 2.29 2.30 24.3M
2025-03-06 2.32 2.36 2.30 2.35 28.7M
2025-03-05 2.35 2.37 2.29 2.33 29.3M
2025-03-04 2.33 2.36 2.31 2.36 23.3M
2025-03-03 2.35 2.38 2.33 2.34 30.4M
2025-02-28 2.43 2.47 2.34 2.35 42.4M
2025-02-27 2.40 2.48 2.38 2.44 53.7M
2025-02-26 2.39 2.44 2.37 2.40 33.0M
2025-02-25 2.39 2.44 2.36 2.38 31.8M
2025-02-24 2.36 2.46 2.35 2.41 44.5M
2025-02-21 2.38 2.40 2.33 2.35 30.4M
2025-02-20 2.39 2.43 2.37 2.39 24.5M
2025-02-19 2.39 2.40 2.36 2.40 27.4M
2025-02-18 2.50 2.50 2.37 2.38 48.4M
2025-02-17 2.43 2.50 2.40 2.50 49.1M
2025-02-14 2.44 2.48 2.40 2.42 41.5M
2025-02-13 2.47 2.48 2.41 2.45 38.0M
2025-02-12 2.47 2.49 2.41 2.46 41.5M
2025-02-11 2.51 2.52 2.42 2.47 42.0M
2025-02-10 2.40 2.48 2.38 2.48 61.7M
2025-02-07 2.33 2.41 2.30 2.37 67.2M
2025-02-06 2.32 2.39 2.24 2.34 65.9M
2025-02-05 2.39 2.42 2.30 2.33 76.1M
2025-01-27 2.36 2.55 2.36 2.40 104.9M
2025-01-24 2.30 2.43 2.27 2.43 118.2M
2025-01-23 2.23 2.30 2.21 2.21 32.4M
2025-01-22 2.27 2.27 2.20 2.21 27.6M
2025-01-21 2.32 2.33 2.23 2.26 38.1M
2025-01-20 2.28 2.36 2.21 2.29 49.4M
2025-01-17 2.26 2.30 2.22 2.25 32.8M
2025-01-16 2.26 2.34 2.25 2.29 58.7M
2025-01-15 2.31 2.33 2.21 2.25 40.0M
2025-01-14 2.19 2.31 2.18 2.30 60.6M
2025-01-13 2.14 2.19 2.07 2.16 44.6M
2025-01-10 2.29 2.36 2.16 2.16 66.9M
2025-01-09 2.30 2.33 2.25 2.27 60.6M
2025-01-08 2.23 2.34 2.22 2.32 108.8M
2025-01-07 2.27 2.42 2.27 2.35 171.7M
2025-01-06 2.52 2.52 2.52 2.52 21.1M
2025-01-03 2.98 3.07 2.80 2.80 223.0M
2025-01-02 2.51 2.79 2.51 2.79 117.3M