Jiangsu Hongdou Industrial Co Ltd (600400)

600400
🏛️ 中国 →
3.25
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 3.38 3.39 3.26 3.30 43,374.4K
09:35 3.30 3.33 3.27 3.30 15,642.5K
09:40 3.30 3.30 3.26 3.26 15,676.0K
09:45 3.26 3.37 3.25 3.33 30,455.7K
09:50 3.32 3.32 3.26 3.31 6,601.1K
09:55 3.31 3.32 3.26 3.28 5,638.7K
10:00 3.27 3.28 3.26 3.27 4,825.6K
10:05 3.28 3.30 3.27 3.28 2,939.3K
10:10 3.28 3.29 3.27 3.28 2,761.9K
10:15 3.28 3.29 3.27 3.27 3,303.2K
10:20 3.27 3.28 3.26 3.27 4,560.5K
10:25 3.27 3.28 3.26 3.27 2,011.4K
10:30 3.28 3.29 3.27 3.27 2,959.0K
10:35 3.27 3.28 3.25 3.25 10,458.1K
10:40 3.25 3.28 3.25 3.25 3,020.6K
10:45 3.25 3.26 3.25 3.26 8,265.0K
10:50 3.26 3.27 3.25 3.25 1,995.9K
10:55 3.25 3.26 3.25 3.25 2,269.7K
11:00 3.25 3.26 3.25 3.26 4,494.3K
11:05 3.25 3.26 3.25 3.25 2,264.0K
11:10 3.25 3.25 3.25 3.25 495.3K
11:15 3.25 3.25 3.25 3.25 607.6K
11:20 3.25 3.25 3.25 3.25 414.6K
11:25 3.25 3.25 3.25 3.25 359.1K
13:00 3.25 3.25 3.25 3.25 946.1K
13:05 3.25 3.25 3.25 3.25 175.4K
13:10 3.25 3.25 3.25 3.25 218.5K
13:15 3.25 3.25 3.25 3.25 288.8K
13:20 3.25 3.25 3.25 3.25 204.9K
13:25 3.25 3.25 3.25 3.25 267.4K
13:30 3.25 3.25 3.25 3.25 176.6K
13:35 3.25 3.25 3.25 3.25 244.4K
13:40 3.25 3.25 3.25 3.25 137.8K
13:45 3.25 3.25 3.25 3.25 151.3K
13:50 3.25 3.25 3.25 3.25 391.0K
13:55 3.25 3.25 3.25 3.25 102.1K
14:00 3.25 3.25 3.25 3.25 141.7K
14:05 3.25 3.25 3.25 3.25 129.7K
14:10 3.25 3.25 3.25 3.25 91.8K
14:15 3.25 3.25 3.25 3.25 209.2K
14:20 3.25 3.25 3.25 3.25 235.2K
14:25 3.25 3.25 3.25 3.25 148.3K
14:30 3.25 3.25 3.25 3.25 200.2K
14:35 3.25 3.25 3.25 3.25 140.3K
14:40 3.25 3.25 3.25 3.25 172.1K
14:45 3.25 3.25 3.25 3.25 302.8K
14:50 3.25 3.25 3.25 3.25 415.0K
14:55 3.25 3.25 3.25 3.25 409.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3.40 3.40 3.25 3.25 181.9M
2025-09-25 3.60 3.84 3.45 3.61 385.0M
2025-09-24 3.20 3.83 3.20 3.83 266.9M
2025-09-23 3.94 4.03 3.40 3.48 518.0M
2025-09-22 3.63 3.66 3.53 3.66 110.6M
2025-09-19 3.23 3.33 3.02 3.33 291.3M
2025-09-18 2.72 3.03 2.70 3.03 136.2M
2025-09-17 2.78 2.80 2.70 2.75 120.3M
2025-09-16 2.72 2.98 2.70 2.82 183.9M
2025-09-15 2.65 2.77 2.59 2.74 155.2M
2025-09-12 2.63 2.69 2.62 2.64 90.3M
2025-09-11 2.62 2.65 2.55 2.64 81.4M
2025-09-10 2.62 2.75 2.58 2.65 103.6M
2025-09-09 2.60 2.65 2.56 2.58 92.1M
2025-09-08 2.51 2.71 2.50 2.65 142.0M
2025-09-05 2.58 2.58 2.51 2.56 97.0M
2025-09-04 2.61 2.64 2.55 2.59 140.3M
2025-09-03 2.67 2.82 2.53 2.74 261.6M
2025-09-02 2.41 2.66 2.41 2.66 137.5M
2025-09-01 2.34 2.43 2.31 2.42 64.5M
2025-08-29 2.37 2.38 2.33 2.34 42.6M
2025-08-28 2.36 2.41 2.31 2.39 59.6M
2025-08-27 2.47 2.47 2.36 2.36 86.2M
2025-08-26 2.49 2.49 2.45 2.46 69.9M
2025-08-25 2.50 2.51 2.46 2.49 73.7M
2025-08-22 2.52 2.56 2.47 2.49 86.0M
2025-08-21 2.60 2.69 2.50 2.56 154.3M
2025-08-20 2.75 2.90 2.58 2.59 258.4M
2025-08-19 2.50 2.67 2.45 2.67 161.2M
2025-08-18 2.22 2.43 2.22 2.43 119.1M
2025-08-15 2.22 2.23 2.20 2.21 44.4M
2025-08-14 2.21 2.33 2.20 2.23 84.1M
2025-08-13 2.21 2.22 2.19 2.20 23.5M
2025-08-12 2.22 2.23 2.20 2.21 15.3M
2025-08-11 2.20 2.23 2.19 2.22 24.9M
2025-08-08 2.20 2.21 2.18 2.20 18.3M
2025-08-07 2.22 2.22 2.19 2.20 24.4M
2025-08-06 2.20 2.24 2.18 2.22 26.7M
2025-08-05 2.18 2.20 2.17 2.20 17.7M
2025-08-04 2.15 2.18 2.14 2.18 16.2M
2025-08-01 2.19 2.20 2.16 2.17 29.1M
2025-07-31 2.24 2.24 2.18 2.19 32.0M
2025-07-30 2.22 2.25 2.22 2.24 26.8M
2025-07-29 2.25 2.26 2.21 2.23 32.7M
2025-07-28 2.26 2.27 2.23 2.25 25.5M
2025-07-25 2.28 2.29 2.25 2.26 27.0M
2025-07-24 2.22 2.29 2.22 2.28 45.7M
2025-07-23 2.24 2.27 2.22 2.23 33.1M
2025-07-22 2.24 2.25 2.21 2.24 30.3M
2025-07-21 2.21 2.25 2.20 2.24 35.6M
2025-07-18 2.21 2.23 2.20 2.21 15.4M
2025-07-17 2.20 2.22 2.19 2.21 22.4M
2025-07-16 2.21 2.23 2.19 2.21 19.0M
2025-07-15 2.25 2.25 2.19 2.20 32.9M
2025-07-14 2.27 2.28 2.25 2.26 22.7M
2025-07-11 2.27 2.28 2.25 2.27 30.1M
2025-07-10 2.24 2.30 2.24 2.29 39.6M
2025-07-09 2.23 2.28 2.22 2.26 39.4M
2025-07-08 2.20 2.27 2.19 2.24 43.9M
2025-07-07 2.18 2.20 2.17 2.20 16.3M
2025-07-04 2.22 2.23 2.18 2.19 31.3M
2025-07-03 2.23 2.25 2.21 2.22 25.5M
2025-07-02 2.23 2.27 2.22 2.24 37.9M
2025-07-01 2.24 2.28 2.22 2.25 57.4M
2025-06-30 2.22 2.39 2.18 2.28 103.8M
2025-06-27 2.17 2.25 2.17 2.21 38.0M
2025-06-26 2.18 2.20 2.16 2.17 22.7M
2025-06-25 2.16 2.19 2.14 2.18 22.8M
2025-06-24 2.12 2.16 2.11 2.15 20.1M
2025-06-23 2.11 2.13 2.05 2.13 31.5M
2025-06-20 2.12 2.15 2.11 2.13 13.8M
2025-06-19 2.17 2.18 2.12 2.13 22.5M
2025-06-18 2.19 2.20 2.17 2.17 15.0M
2025-06-17 2.19 2.21 2.18 2.20 20.7M
2025-06-16 2.17 2.22 2.15 2.20 29.8M
2025-06-13 2.21 2.30 2.17 2.19 47.3M
2025-06-12 2.23 2.23 2.20 2.21 17.0M
2025-06-11 2.20 2.25 2.20 2.23 19.0M
2025-06-10 2.24 2.28 2.19 2.21 34.0M
2025-06-09 2.19 2.28 2.19 2.25 42.1M
2025-06-06 2.19 2.21 2.18 2.19 17.6M
2025-06-05 2.23 2.24 2.18 2.20 21.0M
2025-06-04 2.20 2.24 2.19 2.23 20.7M
2025-06-03 2.18 2.20 2.17 2.19 14.4M
2025-05-30 2.24 2.25 2.18 2.19 26.9M
2025-05-29 2.20 2.26 2.19 2.24 31.1M
2025-05-28 2.22 2.24 2.19 2.20 17.7M
2025-05-27 2.20 2.24 2.18 2.23 24.5M
2025-05-26 2.19 2.23 2.17 2.21 27.3M
2025-05-23 2.25 2.27 2.19 2.19 35.7M
2025-05-22 2.28 2.31 2.24 2.26 29.3M
2025-05-21 2.32 2.33 2.28 2.29 33.0M
2025-05-20 2.33 2.34 2.30 2.33 42.3M
2025-05-19 2.29 2.34 2.26 2.34 81.3M
2025-05-16 2.22 2.46 2.20 2.34 118.9M
2025-05-15 2.24 2.27 2.22 2.24 23.2M
2025-05-14 2.23 2.27 2.20 2.25 29.5M
2025-05-13 2.26 2.28 2.22 2.23 28.0M
2025-05-12 2.24 2.27 2.21 2.23 23.5M
2025-05-09 2.22 2.25 2.20 2.20 23.7M
2025-05-08 2.20 2.24 2.18 2.22 22.4M
2025-05-07 2.21 2.24 2.18 2.20 26.7M
2025-05-06 2.15 2.18 2.13 2.18 20.1M
2025-04-30 2.09 2.17 2.08 2.12 22.2M
2025-04-29 2.08 2.12 2.07 2.09 16.3M
2025-04-28 2.18 2.18 2.10 2.10 20.4M
2025-04-25 2.16 2.19 2.15 2.17 15.8M
2025-04-24 2.18 2.19 2.15 2.15 20.0M
2025-04-23 2.20 2.21 2.17 2.17 17.7M
2025-04-22 2.19 2.21 2.17 2.18 20.2M
2025-04-21 2.20 2.21 2.18 2.20 15.4M
2025-04-18 2.25 2.26 2.18 2.21 23.5M
2025-04-17 2.18 2.26 2.18 2.25 31.3M
2025-04-16 2.23 2.24 2.15 2.20 28.0M
2025-04-15 2.21 2.26 2.19 2.25 26.1M
2025-04-14 2.17 2.23 2.17 2.21 26.2M
2025-04-11 2.16 2.18 2.13 2.16 19.3M
2025-04-10 2.12 2.20 2.12 2.16 33.5M
2025-04-09 2.04 2.13 1.93 2.11 36.3M
2025-04-08 2.09 2.12 2.03 2.07 32.9M
2025-04-07 2.20 2.22 2.10 2.10 31.7M
2025-04-03 2.29 2.34 2.28 2.33 14.9M
2025-04-02 2.34 2.36 2.32 2.32 18.4M
2025-04-01 2.37 2.41 2.33 2.34 22.6M
2025-03-31 2.31 2.32 2.26 2.30 22.7M
2025-03-28 2.40 2.40 2.33 2.33 22.6M
2025-03-27 2.39 2.41 2.36 2.40 24.3M
2025-03-26 2.35 2.40 2.35 2.38 20.6M
2025-03-25 2.35 2.37 2.32 2.36 25.9M
2025-03-24 2.43 2.44 2.32 2.35 39.1M
2025-03-21 2.47 2.47 2.42 2.44 34.0M
2025-03-20 2.49 2.50 2.47 2.48 23.5M
2025-03-19 2.51 2.51 2.47 2.49 24.7M
2025-03-18 2.56 2.57 2.50 2.51 31.9M
2025-03-17 2.56 2.60 2.53 2.54 41.4M
2025-03-14 2.49 2.55 2.46 2.55 50.5M
2025-03-13 2.54 2.58 2.46 2.50 52.0M
2025-03-12 2.58 2.64 2.54 2.55 49.9M
2025-03-11 2.52 2.59 2.50 2.59 55.4M
2025-03-10 2.51 2.62 2.50 2.56 61.1M
2025-03-07 2.56 2.59 2.51 2.52 63.1M
2025-03-06 2.54 2.58 2.51 2.57 77.9M
2025-03-05 2.61 2.65 2.51 2.57 97.4M
2025-03-04 2.58 2.74 2.56 2.66 147.9M
2025-03-03 2.53 2.71 2.50 2.71 194.5M
2025-02-28 2.41 2.48 2.38 2.46 79.3M
2025-02-27 2.41 2.45 2.37 2.42 38.6M
2025-02-26 2.37 2.42 2.37 2.41 35.4M
2025-02-25 2.34 2.40 2.32 2.36 29.6M
2025-02-24 2.34 2.41 2.32 2.36 37.1M
2025-02-21 2.37 2.38 2.29 2.33 31.4M
2025-02-20 2.36 2.41 2.34 2.37 36.4M
2025-02-19 2.34 2.35 2.31 2.34 29.2M
2025-02-18 2.43 2.44 2.33 2.34 39.1M
2025-02-17 2.40 2.45 2.39 2.44 37.8M
2025-02-14 2.44 2.44 2.37 2.39 35.4M
2025-02-13 2.42 2.47 2.39 2.44 43.6M
2025-02-12 2.36 2.47 2.34 2.43 63.9M
2025-02-11 2.40 2.41 2.33 2.36 29.4M
2025-02-10 2.33 2.40 2.32 2.39 32.3M
2025-02-07 2.29 2.36 2.28 2.33 36.2M
2025-02-06 2.26 2.29 2.21 2.29 31.2M
2025-02-05 2.23 2.26 2.21 2.24 22.7M
2025-01-27 2.24 2.30 2.20 2.21 28.2M
2025-01-24 2.23 2.25 2.19 2.24 21.9M
2025-01-23 2.26 2.30 2.23 2.23 33.0M
2025-01-22 2.26 2.26 2.21 2.23 24.9M
2025-01-21 2.33 2.35 2.25 2.26 40.9M
2025-01-20 2.32 2.38 2.27 2.33 48.2M
2025-01-17 2.40 2.42 2.29 2.29 70.8M
2025-01-16 2.40 2.51 2.40 2.45 39.9M
2025-01-15 2.40 2.43 2.35 2.40 29.2M
2025-01-14 2.30 2.41 2.30 2.41 38.1M
2025-01-13 2.26 2.31 2.23 2.28 23.2M
2025-01-10 2.40 2.40 2.29 2.29 28.0M
2025-01-09 2.40 2.42 2.37 2.40 25.2M
2025-01-08 2.40 2.42 2.33 2.41 31.2M
2025-01-07 2.37 2.42 2.34 2.41 27.0M
2025-01-06 2.37 2.40 2.27 2.36 36.7M
2025-01-03 2.54 2.56 2.36 2.38 55.7M
2025-01-02 2.49 2.64 2.48 2.53 69.6M