Jiangsu Gaoke Petrochemical Co Ltd (002778)

002778
🏛️ 中国 →
19.73
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 14.36 14.36 14.12 14.20 0.5M
2022-12-29 14.30 14.52 14.13 14.18 0.6M
2022-12-28 14.48 14.55 14.02 14.35 1.2M
2022-12-27 15.01 15.03 14.38 14.48 0.9M
2022-12-26 14.80 15.01 14.74 14.90 0.6M
2022-12-23 14.72 15.08 14.58 14.77 0.9M
2022-12-22 15.39 15.39 14.58 14.72 1.1M
2022-12-21 15.39 15.47 15.12 15.21 0.6M
2022-12-20 15.23 15.54 15.13 15.23 0.8M
2022-12-19 15.50 15.56 15.12 15.20 1.0M
2022-12-16 15.59 15.75 15.46 15.46 0.9M
2022-12-15 15.65 15.81 15.50 15.55 0.6M
2022-12-14 15.70 15.87 15.51 15.56 0.8M
2022-12-13 15.90 15.90 15.55 15.66 0.7M
2022-12-12 15.71 16.10 15.44 15.81 1.6M
2022-12-09 15.93 15.93 15.60 15.72 0.9M
2022-12-08 16.02 16.21 15.71 15.77 1.0M
2022-12-07 16.24 16.34 15.99 16.05 1.3M
2022-12-06 15.99 16.38 15.81 16.25 2.3M
2022-12-05 15.59 16.10 15.51 15.93 2.0M
2022-12-02 15.44 15.73 15.20 15.59 1.1M
2022-12-01 15.25 15.83 15.14 15.39 1.5M
2022-11-30 15.65 15.65 15.07 15.13 1.6M
2022-11-29 15.76 15.76 15.38 15.53 0.9M
2022-11-28 15.30 15.60 15.10 15.53 1.3M
2022-11-25 15.80 15.99 15.33 15.34 1.5M
2022-11-24 15.43 15.95 15.26 15.85 2.0M
2022-11-23 15.50 15.62 15.26 15.45 1.2M
2022-11-22 15.59 15.74 15.36 15.43 1.0M
2022-11-21 15.30 15.70 15.10 15.58 1.4M
2022-11-18 15.41 15.55 15.22 15.29 1.4M
2022-11-17 15.55 15.71 15.28 15.30 1.5M
2022-11-16 15.46 15.84 15.27 15.70 1.6M
2022-11-15 15.38 15.65 15.24 15.35 2.1M
2022-11-14 16.01 16.01 15.25 15.38 2.1M
2022-11-11 15.70 15.89 15.34 15.38 3.2M
2022-11-10 14.72 15.60 14.58 15.54 4.2M
2022-11-09 14.91 15.32 14.52 14.79 2.7M
2022-11-08 14.65 14.81 14.28 14.64 1.7M
2022-11-07 14.52 14.94 14.41 14.63 2.5M
2022-11-04 14.49 14.77 14.39 14.55 2.1M
2022-11-03 14.21 14.66 14.20 14.50 2.5M
2022-11-02 14.40 14.57 14.25 14.39 2.3M
2022-11-01 14.17 14.48 14.05 14.41 2.9M
2022-10-31 14.02 14.30 13.58 14.29 3.3M
2022-10-28 13.80 14.91 13.60 14.00 4.1M
2022-10-27 14.15 14.35 13.78 13.80 3.1M
2022-10-26 13.94 14.26 13.88 14.25 3.2M
2022-10-25 14.14 14.49 14.05 14.09 3.0M
2022-10-24 14.48 14.66 14.13 14.22 3.5M
2022-10-21 14.36 14.91 14.20 14.48 7.0M
2022-10-20 13.47 14.82 13.30 14.82 5.8M
2022-10-19 13.60 13.68 13.40 13.47 1.4M
2022-10-18 14.02 14.11 13.58 13.62 2.0M
2022-10-17 13.05 14.06 12.95 14.01 3.0M
2022-10-14 12.95 13.32 12.95 13.10 2.1M
2022-10-13 12.93 13.02 12.53 12.96 1.6M
2022-10-12 12.80 13.02 12.36 12.90 1.7M
2022-10-11 12.96 13.08 12.42 12.77 1.5M
2022-10-10 13.15 13.58 12.79 12.85 1.6M
2022-09-30 13.69 13.82 12.97 13.03 2.5M
2022-09-29 14.05 14.24 13.52 13.69 1.7M
2022-09-28 14.44 14.45 13.88 13.88 2.4M
2022-09-27 13.94 14.43 13.76 14.35 2.2M
2022-09-26 14.14 14.23 13.63 13.85 1.7M
2022-09-23 14.24 14.51 14.01 14.03 2.8M
2022-09-22 13.96 14.24 13.84 14.15 2.8M
2022-09-21 13.58 14.05 13.31 13.99 2.9M
2022-09-20 13.38 13.55 13.26 13.50 1.8M
2022-09-19 13.21 13.56 13.06 13.34 2.1M
2022-09-16 13.56 13.61 13.19 13.32 2.1M
2022-09-15 13.67 13.80 13.17 13.50 2.6M
2022-09-14 13.14 13.68 13.14 13.66 2.6M
2022-09-13 13.29 13.59 13.26 13.39 1.5M
2022-09-09 13.31 13.59 13.28 13.29 1.6M
2022-09-08 13.49 13.60 13.25 13.40 2.1M
2022-09-07 13.45 13.71 13.35 13.49 2.6M
2022-09-06 13.50 13.59 13.17 13.33 2.5M
2022-09-05 12.83 13.84 12.78 13.40 6.0M
2022-09-02 12.64 12.89 12.47 12.82 3.1M
2022-09-01 12.98 13.11 12.44 12.56 4.6M
2022-08-31 13.94 14.06 12.85 12.92 6.9M
2022-08-30 14.03 14.59 13.85 13.99 6.7M
2022-08-29 14.00 14.75 13.79 14.30 11.6M
2022-08-26 17.99 17.99 15.28 15.28 18.7M
2022-08-25 16.62 16.98 16.62 16.98 7.0M
2022-08-24 13.98 15.44 13.80 15.44 7.1M
2022-08-23 13.79 14.21 13.57 14.04 2.4M
2022-08-22 13.35 13.99 13.35 13.73 1.7M
2022-08-19 13.41 13.65 13.41 13.48 1.4M
2022-08-18 13.46 13.73 13.28 13.55 1.9M
2022-08-17 13.36 13.54 13.20 13.45 1.5M
2022-08-16 13.29 13.45 13.08 13.30 1.3M
2022-08-15 13.31 13.37 13.15 13.24 1.2M
2022-08-12 13.40 13.47 13.26 13.32 1.2M
2022-08-11 13.24 13.42 13.11 13.40 1.6M
2022-08-10 13.11 13.12 12.98 13.11 1.0M
2022-08-09 12.90 13.13 12.82 13.04 0.8M
2022-08-08 12.78 12.88 12.70 12.88 0.6M
2022-08-05 12.70 12.82 12.59 12.77 0.8M
2022-08-04 12.49 12.77 12.42 12.67 1.0M
2022-08-03 12.60 12.96 12.35 12.47 1.4M
2022-08-02 12.92 12.92 12.40 12.60 2.0M
2022-08-01 13.20 13.20 12.86 12.92 0.8M
2022-07-29 13.11 13.14 12.80 12.91 1.0M
2022-07-28 12.94 13.25 12.85 13.12 1.6M
2022-07-27 12.90 12.96 12.80 12.91 0.6M
2022-07-26 12.85 12.87 12.58 12.87 0.9M
2022-07-25 12.94 12.94 12.69 12.79 1.0M
2022-07-22 12.67 12.98 12.65 12.76 1.3M
2022-07-21 12.80 12.86 12.66 12.67 0.8M
2022-07-20 12.67 12.77 12.56 12.77 0.9M
2022-07-19 12.67 12.69 12.47 12.66 1.4M
2022-07-18 12.21 12.56 12.05 12.51 1.6M
2022-07-15 12.37 12.49 12.05 12.20 1.1M
2022-07-14 12.52 12.63 12.35 12.40 0.8M
2022-07-13 12.36 12.54 12.30 12.53 0.9M
2022-07-12 12.51 12.55 12.35 12.38 0.8M
2022-07-11 12.76 12.86 12.47 12.51 0.9M
2022-07-08 12.89 12.93 12.68 12.76 0.9M
2022-07-07 12.64 12.83 12.53 12.76 1.3M
2022-07-06 13.02 13.05 12.56 12.64 1.0M
2022-07-05 13.14 13.23 12.77 12.89 1.1M
2022-07-04 13.20 13.20 13.00 13.14 0.8M
2022-07-01 13.14 13.34 13.00 13.12 1.0M
2022-06-30 13.00 13.29 13.00 13.06 0.9M
2022-06-29 13.39 13.55 12.96 12.96 1.3M
2022-06-28 13.10 13.63 13.10 13.46 2.0M
2022-06-27 13.30 13.36 13.00 13.06 1.1M
2022-06-24 12.89 13.16 12.67 13.14 1.0M
2022-06-23 12.75 12.86 12.53 12.85 1.1M
2022-06-22 13.05 13.20 12.69 12.71 1.0M
2022-06-21 13.22 13.26 12.93 13.07 1.1M
2022-06-20 13.13 13.32 12.93 13.18 1.2M
2022-06-17 13.17 13.27 12.90 13.03 1.1M
2022-06-16 13.12 13.48 12.95 13.21 1.8M
2022-06-15 13.55 13.55 13.10 13.12 2.0M
2022-06-14 13.51 13.56 13.03 13.55 1.6M
2022-06-13 13.48 13.68 13.28 13.52 1.4M
2022-06-10 13.10 13.60 13.03 13.50 1.5M
2022-06-09 13.15 13.56 13.15 13.22 1.6M
2022-06-08 13.20 13.52 13.01 13.24 1.2M
2022-06-07 13.56 13.56 13.12 13.35 0.9M
2022-06-06 13.49 13.54 13.22 13.47 1.2M
2022-06-02 13.30 13.35 13.13 13.24 0.9M
2022-06-01 13.45 13.55 13.14 13.30 1.2M
2022-05-31 13.55 14.06 13.31 13.41 1.6M
2022-05-30 13.49 13.49 13.10 13.40 1.7M
2022-05-27 13.00 13.45 12.89 13.22 2.1M
2022-05-26 12.78 12.92 12.47 12.89 1.1M
2022-05-25 12.49 12.81 12.48 12.77 0.9M
2022-05-24 13.00 13.11 12.54 12.54 1.2M
2022-05-23 12.99 13.26 12.88 13.00 1.4M
2022-05-20 12.79 13.21 12.79 12.99 1.4M
2022-05-19 12.82 12.99 12.60 12.85 1.1M
2022-05-18 12.83 13.10 12.71 12.90 0.5M
2022-05-17 12.85 13.06 12.67 12.83 0.5M
2022-05-16 12.91 13.19 12.73 12.85 0.7M
2022-05-13 12.78 13.07 12.70 12.81 0.7M
2022-05-12 12.60 13.00 12.60 12.79 0.7M
2022-05-11 12.71 13.20 12.66 12.71 1.1M
2022-05-10 12.81 12.85 12.36 12.74 0.9M
2022-05-09 12.65 13.04 12.51 12.75 0.7M
2022-05-06 12.87 13.49 12.60 12.65 1.2M
2022-05-05 12.19 13.14 12.09 12.97 1.6M
2022-04-29 11.84 12.45 11.59 12.12 1.6M
2022-04-28 12.90 12.90 11.52 11.58 1.3M
2022-04-27 11.78 12.19 11.30 12.10 1.4M
2022-04-26 12.60 13.00 11.75 11.79 1.8M
2022-04-25 13.71 13.82 12.47 12.50 1.6M
2022-04-22 14.18 14.29 13.80 13.86 1.1M
2022-04-21 14.83 14.90 14.01 14.18 1.2M
2022-04-20 15.04 15.27 14.65 14.65 1.0M
2022-04-19 14.21 15.11 14.21 15.06 1.4M
2022-04-18 15.48 15.50 14.50 14.65 2.4M
2022-04-15 16.27 16.27 15.56 15.59 1.4M
2022-04-14 16.48 16.48 16.03 16.09 0.9M
2022-04-13 16.65 16.70 16.27 16.38 1.2M
2022-04-12 16.33 16.53 15.85 16.50 0.9M
2022-04-11 16.40 16.50 16.12 16.13 1.0M
2022-04-08 16.64 16.95 16.35 16.40 1.2M
2022-04-07 17.19 17.19 16.70 16.72 1.1M
2022-04-06 16.82 17.32 16.71 17.14 1.5M
2022-04-01 16.98 17.03 16.78 16.82 1.0M
2022-03-31 17.14 17.14 16.93 17.07 1.1M
2022-03-30 17.30 17.35 16.95 17.14 2.1M
2022-03-29 16.50 17.40 16.20 17.16 4.3M
2022-03-28 16.50 16.70 16.11 16.50 1.1M
2022-03-25 16.66 16.82 16.50 16.57 1.0M
2022-03-24 17.00 17.08 16.56 16.62 1.8M
2022-03-23 17.16 17.16 16.80 16.95 1.6M
2022-03-22 16.91 17.30 16.90 17.16 2.1M
2022-03-21 16.91 17.32 16.73 17.00 3.0M
2022-03-18 16.51 16.97 16.51 16.85 1.4M
2022-03-17 16.77 16.88 16.40 16.54 2.0M
2022-03-16 16.98 16.98 16.10 16.51 2.0M
2022-03-15 17.00 17.29 16.36 16.41 2.9M
2022-03-14 17.57 17.64 17.02 17.02 1.9M
2022-03-11 17.33 17.68 16.59 17.55 3.6M
2022-03-10 18.00 18.00 17.21 17.50 4.6M
2022-03-09 18.60 18.78 17.10 17.61 4.0M
2022-03-08 18.56 19.00 18.36 18.55 1.8M
2022-03-07 18.97 19.39 18.66 18.82 3.3M
2022-03-04 19.40 19.40 18.77 18.88 3.3M
2022-03-03 19.78 19.78 19.16 19.51 5.2M
2022-03-02 19.11 19.60 19.02 19.43 7.2M
2022-03-01 18.98 19.18 18.68 18.82 2.6M
2022-02-28 18.88 19.50 18.52 18.72 3.9M
2022-02-25 18.39 19.00 17.90 18.80 6.0M
2022-02-24 17.80 18.38 17.43 18.19 3.7M
2022-02-23 17.68 17.88 17.57 17.87 0.9M
2022-02-22 17.85 17.88 17.46 17.67 0.9M
2022-02-21 17.69 17.84 17.60 17.80 0.8M
2022-02-18 17.67 17.80 17.48 17.75 0.7M
2022-02-17 17.80 18.07 17.63 17.69 1.0M
2022-02-16 17.75 17.90 17.66 17.80 0.8M
2022-02-15 18.00 18.07 17.60 17.68 1.1M
2022-02-14 18.43 18.43 17.86 17.97 1.5M
2022-02-11 18.31 18.51 18.05 18.29 1.6M
2022-02-10 18.43 18.70 18.18 18.31 1.1M
2022-02-09 18.12 18.43 18.02 18.26 1.6M
2022-02-08 17.93 18.37 17.62 18.17 2.0M
2022-02-07 17.89 17.92 17.44 17.73 1.4M
2022-01-28 17.36 17.73 17.30 17.62 1.4M
2022-01-27 17.78 17.92 17.30 17.36 0.8M
2022-01-26 17.60 17.95 17.47 17.76 0.7M
2022-01-25 17.87 18.05 17.51 17.60 2.2M
2022-01-24 17.52 17.80 17.36 17.69 1.4M
2022-01-21 17.95 18.08 17.51 17.63 0.9M
2022-01-20 18.12 18.29 17.67 18.00 1.3M
2022-01-19 18.35 18.35 18.01 18.20 1.3M
2022-01-18 18.41 18.42 18.11 18.35 0.9M
2022-01-17 18.20 18.43 18.20 18.41 1.2M
2022-01-14 18.21 18.49 18.21 18.36 1.2M
2022-01-13 18.37 18.64 18.37 18.48 1.0M
2022-01-12 18.24 18.50 18.20 18.47 1.3M
2022-01-11 18.39 18.49 18.22 18.23 0.8M
2022-01-10 18.43 18.49 18.23 18.35 1.2M
2022-01-07 18.21 18.66 18.05 18.44 2.6M
2022-01-06 18.79 20.31 18.21 18.44 4.9M
2022-01-05 18.43 18.62 18.18 18.46 1.5M
2022-01-04 18.07 18.48 17.98 18.43 1.9M