Jiangxi Haiyuan Composites Technology Co Ltd (002529)

002529
🏛️ 中国 →
7.55
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
2024-12-31 8.10 8.87 8.10 8.87 13.0M
2024-12-30 8.52 8.55 7.95 8.06 19.5M
2024-12-27 8.83 8.97 8.60 8.62 13.8M
2024-12-26 8.80 9.43 8.68 8.79 22.4M
2024-12-25 10.02 10.07 9.20 9.22 28.3M
2024-12-24 9.79 10.50 9.55 10.22 34.0M
2024-12-23 9.77 10.20 9.52 9.79 31.9M
2024-12-20 9.50 9.75 9.30 9.69 21.4M
2024-12-19 9.33 9.78 9.18 9.40 14.7M
2024-12-18 9.42 9.81 9.17 9.59 23.6M
2024-12-17 10.30 10.50 9.41 9.50 35.1M
2024-12-16 9.06 10.09 8.93 10.09 21.0M
2024-12-13 9.29 9.47 9.13 9.17 13.3M
2024-12-12 9.20 9.32 9.14 9.30 11.0M
2024-12-11 9.15 9.27 9.10 9.24 10.8M
2024-12-10 9.51 9.55 9.20 9.22 16.3M
2024-12-09 9.31 9.57 9.19 9.30 18.9M
2024-12-06 9.39 9.69 9.06 9.35 35.0M
2024-12-05 8.57 9.38 8.49 9.38 14.9M
2024-12-04 8.79 8.81 8.47 8.53 8.5M
2024-12-03 8.67 8.82 8.60 8.79 12.0M
2024-12-02 8.45 8.64 8.34 8.63 10.2M
2024-11-29 8.35 8.45 8.24 8.40 9.6M
2024-11-28 8.29 8.50 8.21 8.34 11.6M
2024-11-27 8.15 8.19 7.79 8.14 10.8M
2024-11-26 8.30 8.49 8.13 8.17 7.2M
2024-11-25 8.16 8.36 8.06 8.33 10.0M
2024-11-22 8.60 8.70 8.20 8.21 14.2M
2024-11-21 9.01 9.18 8.56 8.69 13.7M
2024-11-20 8.72 8.95 8.60 8.77 13.6M
2024-11-19 8.32 8.78 8.17 8.73 17.1M
2024-11-18 8.59 8.75 8.02 8.11 14.8M
2024-11-15 8.94 9.13 8.58 8.62 15.4M
2024-11-14 9.49 9.49 9.01 9.03 15.7M
2024-11-13 9.88 9.92 9.23 9.59 22.2M
2024-11-12 9.47 10.14 9.45 9.85 35.7M
2024-11-11 9.25 9.80 9.25 9.58 32.8M
2024-11-08 9.72 10.17 9.35 9.39 53.5M
2024-11-07 9.20 9.25 8.46 9.25 27.3M
2024-11-06 8.25 8.66 8.25 8.41 36.3M
2024-11-05 8.05 8.56 8.05 8.24 50.1M
2024-11-04 8.39 8.39 8.39 8.39 5.5M
2024-11-01 9.58 9.85 9.32 9.32 24.5M
2024-10-31 9.46 10.67 9.19 10.36 84.2M
2024-10-30 9.31 10.40 9.21 9.70 69.8M
2024-10-29 11.05 11.06 9.60 9.87 94.5M
2024-10-28 9.71 10.05 9.28 10.05 49.1M
2024-10-25 8.00 9.14 7.96 9.14 53.5M
2024-10-24 7.96 8.31 7.55 8.31 79.2M
2024-10-23 7.02 7.55 6.92 7.55 55.7M
2024-10-22 6.23 6.86 6.18 6.86 21.6M
2024-10-21 6.20 6.38 6.18 6.24 10.5M
2024-10-18 6.01 6.26 6.00 6.16 10.2M
2024-10-17 6.14 6.26 6.02 6.03 7.8M
2024-10-16 6.10 6.25 6.05 6.13 7.9M
2024-10-15 6.43 6.43 6.21 6.23 10.2M
2024-10-14 6.29 6.43 6.16 6.40 12.1M
2024-10-11 6.32 6.37 6.08 6.15 11.4M
2024-10-10 6.50 6.69 6.22 6.30 16.3M
2024-10-09 7.20 7.20 6.62 6.62 20.3M
2024-10-08 7.84 7.85 6.85 7.35 38.2M
2024-09-30 6.70 7.21 6.52 7.15 37.6M
2024-09-27 6.27 6.66 6.22 6.58 33.1M
2024-09-26 6.18 6.33 6.08 6.32 22.3M
2024-09-25 6.08 6.23 6.05 6.14 25.9M
2024-09-24 5.91 6.29 5.82 6.16 29.8M
2024-09-23 5.80 5.99 5.68 5.96 19.0M
2024-09-20 5.85 5.95 5.75 5.82 18.9M
2024-09-19 5.74 6.05 5.52 6.02 32.4M
2024-09-18 5.60 5.86 5.59 5.75 27.5M
2024-09-13 6.15 6.15 5.76 5.76 33.1M
2024-09-12 6.40 6.40 6.13 6.40 29.7M
2024-09-11 5.30 5.82 5.29 5.82 13.5M
2024-09-10 5.21 5.56 5.18 5.29 12.6M
2024-09-09 5.19 5.23 4.99 5.20 6.4M
2024-09-06 5.28 5.28 5.08 5.10 7.4M
2024-09-05 5.24 5.38 5.17 5.28 7.9M
2024-09-04 5.23 5.28 5.12 5.18 6.8M
2024-09-03 5.04 5.23 5.04 5.20 6.6M
2024-09-02 5.10 5.25 5.06 5.07 6.7M
2024-08-30 5.03 5.21 5.00 5.11 8.6M
2024-08-29 4.84 5.08 4.84 5.04 7.7M
2024-08-28 4.86 4.98 4.79 4.89 6.9M
2024-08-27 5.05 5.06 4.82 4.84 8.1M
2024-08-26 4.88 5.07 4.82 5.02 8.4M
2024-08-23 5.17 5.19 4.87 4.89 10.9M
2024-08-22 5.28 5.32 5.14 5.14 7.9M
2024-08-21 5.30 5.32 5.22 5.28 7.8M
2024-08-20 5.37 5.41 5.23 5.27 12.5M
2024-08-19 5.47 5.53 5.33 5.37 16.1M
2024-08-16 5.33 5.64 5.27 5.62 31.8M
2024-08-15 5.45 5.66 5.18 5.40 28.7M
2024-08-14 5.03 5.47 5.01 5.47 9.1M
2024-08-13 4.83 5.08 4.75 4.97 14.1M
2024-08-12 5.00 5.11 4.85 4.85 14.9M
2024-08-09 5.31 5.36 5.01 5.01 24.5M
2024-08-08 5.96 6.00 5.31 5.57 37.6M
2024-08-07 5.81 5.81 5.80 5.81 4.7M
2024-08-06 4.81 5.28 4.81 5.28 3.1M
2024-08-05 4.96 5.04 4.80 4.80 5.1M
2024-08-02 5.03 5.13 4.95 4.96 4.8M
2024-08-01 4.98 5.11 4.98 5.07 5.3M
2024-07-31 4.79 4.99 4.75 4.98 6.1M
2024-07-30 4.71 4.83 4.67 4.79 4.1M
2024-07-29 4.65 4.77 4.57 4.71 4.8M
2024-07-26 4.56 4.68 4.56 4.62 3.8M
2024-07-25 4.51 4.67 4.46 4.56 4.4M
2024-07-24 4.65 4.68 4.47 4.51 5.0M
2024-07-23 4.74 4.87 4.61 4.61 4.5M
2024-07-22 4.70 4.76 4.64 4.71 3.0M
2024-07-19 4.64 4.72 4.55 4.68 5.0M
2024-07-18 4.60 4.67 4.46 4.62 4.5M
2024-07-17 4.72 4.79 4.66 4.66 4.2M
2024-07-16 4.73 4.84 4.69 4.70 3.8M
2024-07-15 4.93 4.96 4.74 4.77 4.5M
2024-07-12 4.97 5.11 4.90 4.93 5.1M
2024-07-11 4.82 5.00 4.76 4.97 8.1M
2024-07-10 4.72 4.84 4.60 4.68 5.9M
2024-07-09 4.77 4.82 4.58 4.77 6.4M
2024-07-08 4.96 4.99 4.74 4.76 4.6M
2024-07-05 4.92 4.99 4.74 4.95 5.2M
2024-07-04 5.10 5.15 4.86 4.86 5.2M
2024-07-03 5.15 5.27 5.09 5.10 4.9M
2024-07-02 5.11 5.24 5.07 5.17 5.1M
2024-07-01 5.18 5.25 4.98 5.12 5.7M
2024-06-28 5.15 5.31 5.10 5.16 5.1M
2024-06-27 5.28 5.34 5.15 5.15 4.5M
2024-06-26 4.98 5.30 4.89 5.29 7.6M
2024-06-25 5.05 5.12 4.91 4.96 6.0M
2024-06-24 5.23 5.24 4.98 5.04 8.9M
2024-06-21 5.49 5.54 5.33 5.35 5.9M
2024-06-20 5.70 5.70 5.41 5.44 6.3M
2024-06-19 5.79 5.85 5.65 5.68 5.7M
2024-06-18 5.63 5.82 5.58 5.78 7.5M
2024-06-17 5.70 5.72 5.52 5.60 5.6M
2024-06-14 5.78 5.81 5.58 5.69 6.3M
2024-06-13 5.76 5.89 5.64 5.77 10.4M
2024-06-12 5.59 5.88 5.56 5.80 13.0M
2024-06-11 5.77 5.77 5.43 5.54 14.9M
2024-06-07 5.35 5.72 5.32 5.72 14.6M
2024-06-06 5.56 5.70 5.11 5.20 20.0M
2024-06-05 5.80 5.90 5.61 5.61 16.9M
2024-06-04 6.20 6.35 5.88 5.88 23.2M
2024-06-03 7.04 7.07 6.53 6.53 22.7M
2024-05-31 7.75 7.97 7.12 7.25 39.5M
2024-05-30 7.28 7.76 7.05 7.76 21.4M
2024-05-29 6.45 7.05 6.45 7.05 8.8M
2024-05-28 6.43 6.51 6.38 6.41 3.4M
2024-05-27 6.57 6.63 6.34 6.47 4.9M
2024-05-24 6.73 6.76 6.49 6.51 6.2M
2024-05-23 7.03 7.05 6.67 6.73 9.1M
2024-05-22 6.74 7.12 6.70 7.04 12.3M
2024-05-21 6.88 6.94 6.69 6.72 5.1M
2024-05-20 6.94 7.03 6.83 6.88 5.5M
2024-05-17 6.72 6.88 6.64 6.87 5.9M
2024-05-16 6.66 6.80 6.62 6.71 5.0M
2024-05-15 6.71 6.77 6.60 6.63 4.3M
2024-05-14 6.68 6.89 6.65 6.69 3.8M
2024-05-13 6.85 6.90 6.63 6.69 5.5M
2024-05-10 7.21 7.25 6.92 6.95 6.8M
2024-05-09 6.88 7.29 6.88 7.21 9.1M
2024-05-08 7.11 7.12 6.88 6.88 6.2M
2024-05-07 7.05 7.09 6.97 7.05 6.0M
2024-05-06 6.92 7.13 6.92 7.03 9.1M
2024-04-30 6.85 6.98 6.66 6.88 12.7M
2024-04-29 6.43 6.80 6.36 6.75 8.3M
2024-04-26 6.25 6.39 6.15 6.34 5.2M
2024-04-25 6.29 6.42 6.20 6.28 5.0M
2024-04-24 6.29 6.42 6.25 6.28 5.3M
2024-04-23 6.15 6.35 6.12 6.27 5.8M
2024-04-22 6.30 6.30 5.94 6.12 6.4M
2024-04-19 6.40 6.43 6.16 6.24 5.7M
2024-04-18 6.52 6.55 6.18 6.40 9.0M
2024-04-17 5.98 6.41 5.98 6.39 10.9M
2024-04-16 6.56 6.66 6.00 6.00 7.3M
2024-04-15 7.22 7.41 6.67 6.67 12.0M
2024-04-12 7.49 7.57 7.39 7.41 4.8M
2024-04-11 7.57 7.62 7.35 7.48 5.0M
2024-04-10 7.83 7.86 7.47 7.59 5.4M
2024-04-09 7.70 7.83 7.60 7.83 7.0M
2024-04-08 8.05 8.13 7.60 7.63 7.8M
2024-04-03 8.30 8.34 8.05 8.11 5.7M
2024-04-02 8.26 8.43 8.20 8.37 6.0M
2024-04-01 8.08 8.46 8.08 8.34 6.7M
2024-03-29 8.05 8.18 7.97 8.07 6.0M
2024-03-28 7.64 8.24 7.64 8.04 9.3M
2024-03-27 8.28 8.33 7.73 7.74 6.6M
2024-03-26 8.23 8.34 8.02 8.28 6.6M
2024-03-25 8.59 8.67 8.22 8.24 7.0M
2024-03-22 8.87 8.87 8.47 8.58 9.5M
2024-03-21 8.76 8.94 8.70 8.79 8.3M
2024-03-20 8.81 8.96 8.75 8.81 8.4M
2024-03-19 8.90 9.11 8.81 8.83 8.5M
2024-03-18 8.84 9.04 8.81 8.96 7.3M
2024-03-15 8.60 8.85 8.60 8.83 7.0M
2024-03-14 8.79 8.92 8.53 8.69 8.7M
2024-03-13 9.02 9.07 8.78 8.83 12.8M
2024-03-12 8.95 9.34 8.75 9.13 18.3M
2024-03-11 8.67 8.97 8.60 8.90 14.6M
2024-03-08 8.70 8.90 8.46 8.70 15.9M
2024-03-07 8.62 8.99 8.54 8.55 22.2M
2024-03-06 7.80 8.65 7.78 8.65 17.3M
2024-03-05 8.05 8.10 7.82 7.86 6.5M
2024-03-04 8.23 8.39 7.98 8.13 6.9M
2024-03-01 8.23 8.45 8.14 8.25 9.7M
2024-02-29 7.44 8.23 7.44 8.22 11.9M
2024-02-28 8.90 9.12 7.76 7.78 18.4M
2024-02-27 8.41 8.67 8.27 8.62 9.7M
2024-02-26 8.11 8.63 7.98 8.38 12.7M
2024-02-23 7.67 7.98 7.62 7.95 12.2M
2024-02-22 7.58 7.77 7.33 7.67 14.4M
2024-02-21 6.88 7.57 6.75 7.57 9.6M
2024-02-20 6.70 6.95 6.50 6.88 10.8M
2024-02-19 6.12 6.80 6.09 6.68 15.7M
2024-02-08 5.64 6.33 5.19 6.19 23.2M
2024-02-07 6.44 6.46 5.77 5.77 16.1M
2024-02-06 6.59 6.80 6.16 6.41 16.1M
2024-02-05 7.60 7.61 6.84 6.84 7.3M
2024-02-02 8.16 8.33 7.38 7.60 9.0M
2024-02-01 8.33 8.50 8.15 8.20 6.3M
2024-01-31 8.89 9.06 8.35 8.35 7.3M
2024-01-30 9.30 9.46 9.01 9.01 5.5M
2024-01-29 10.10 10.13 9.34 9.38 8.2M
2024-01-26 10.29 10.50 10.07 10.10 5.3M
2024-01-25 10.30 10.35 9.87 10.29 5.8M
2024-01-24 10.27 10.41 9.68 10.13 8.2M
2024-01-23 10.07 10.54 9.83 10.25 9.7M
2024-01-22 11.52 11.60 10.58 10.58 10.2M
2024-01-19 12.25 12.25 11.65 11.76 7.3M
2024-01-18 12.01 12.35 11.81 12.15 8.3M
2024-01-17 12.66 12.73 12.15 12.16 7.4M
2024-01-16 12.68 12.87 12.29 12.74 12.1M
2024-01-15 12.55 13.16 12.51 12.75 12.5M
2024-01-12 12.70 13.27 12.59 12.80 18.2M
2024-01-11 12.75 13.13 12.60 12.82 13.6M
2024-01-10 12.40 12.80 12.10 12.56 16.0M
2024-01-09 12.80 13.23 12.50 12.87 21.7M
2024-01-08 12.65 13.23 12.51 12.74 23.3M
2024-01-05 13.66 13.66 12.46 12.60 31.6M
2024-01-04 12.50 13.81 12.13 13.81 22.8M
2024-01-03 12.26 12.64 12.11 12.55 20.5M
2024-01-02 12.85 13.26 12.25 12.36 30.2M