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
2025-09-26 7.81 7.85 7.54 7.55 5.7M
2025-09-25 7.61 7.80 7.50 7.71 6.0M
2025-09-24 7.50 7.65 7.44 7.58 4.3M
2025-09-23 7.62 7.67 7.31 7.50 8.3M
2025-09-22 7.52 7.71 7.50 7.62 6.1M
2025-09-19 7.87 7.89 7.51 7.51 13.1M
2025-09-18 8.13 8.22 7.80 7.90 13.2M
2025-09-17 7.79 8.17 7.78 8.14 12.1M
2025-09-16 7.69 7.87 7.62 7.78 5.9M
2025-09-15 7.75 7.99 7.68 7.71 9.1M
2025-09-12 7.47 7.80 7.46 7.75 8.5M
2025-09-11 7.46 7.57 7.35 7.48 7.8M
2025-09-10 7.50 7.81 7.30 7.37 15.7M
2025-09-09 7.30 7.59 7.21 7.51 15.4M
2025-09-08 6.89 7.23 6.89 7.23 10.1M
2025-09-05 6.78 6.97 6.78 6.89 7.4M
2025-09-04 6.74 6.91 6.69 6.76 7.9M
2025-09-03 6.78 6.83 6.64 6.72 4.5M
2025-09-02 6.80 6.94 6.73 6.76 6.3M
2025-09-01 6.74 6.91 6.65 6.85 8.7M
2025-08-29 6.85 6.85 6.58 6.63 9.3M
2025-08-28 6.83 6.98 6.63 6.82 11.5M
2025-08-27 7.00 7.14 6.83 6.83 19.0M
2025-08-26 6.75 6.85 6.68 6.85 3.7M
2025-08-25 6.60 6.66 6.48 6.52 7.3M
2025-08-22 6.51 6.68 6.51 6.57 8.4M
2025-08-21 6.54 6.59 6.50 6.50 4.4M
2025-08-20 6.38 6.59 6.36 6.56 7.3M
2025-08-19 6.40 6.42 6.34 6.39 5.0M
2025-08-18 6.41 6.47 6.38 6.41 6.8M
2025-08-15 6.39 6.48 6.38 6.44 4.2M
2025-08-14 6.55 6.61 6.38 6.39 6.5M
2025-08-13 6.50 6.63 6.46 6.57 5.5M
2025-08-12 6.38 6.52 6.37 6.50 5.1M
2025-08-11 6.40 6.42 6.35 6.39 3.5M
2025-08-08 6.34 6.45 6.32 6.39 4.2M
2025-08-07 6.27 6.35 6.24 6.31 3.2M
2025-08-06 6.36 6.36 6.25 6.27 3.9M
2025-08-05 6.33 6.39 6.30 6.33 3.0M
2025-08-04 6.17 6.37 6.13 6.33 4.9M
2025-08-01 6.20 6.24 6.16 6.18 2.9M
2025-07-31 6.14 6.26 6.14 6.22 3.5M
2025-07-30 6.29 6.29 6.11 6.18 3.7M
2025-07-29 6.37 6.40 6.26 6.28 4.8M
2025-07-28 6.35 6.45 6.33 6.40 3.2M
2025-07-25 6.40 6.41 6.32 6.33 3.4M
2025-07-24 6.36 6.43 6.34 6.39 2.7M
2025-07-23 6.36 6.44 6.32 6.34 4.2M
2025-07-22 6.53 6.57 6.39 6.39 6.0M
2025-07-21 6.53 6.59 6.51 6.55 3.5M
2025-07-18 6.53 6.56 6.45 6.56 4.8M
2025-07-17 6.61 6.63 6.48 6.53 6.2M
2025-07-16 6.75 6.76 6.60 6.61 4.6M
2025-07-15 6.81 6.85 6.66 6.72 6.0M
2025-07-14 6.80 6.92 6.75 6.83 4.7M
2025-07-11 6.67 6.80 6.63 6.80 6.2M
2025-07-10 6.65 6.71 6.61 6.68 5.1M
2025-07-09 6.71 6.73 6.61 6.62 4.9M
2025-07-08 6.58 6.71 6.54 6.69 5.2M
2025-07-07 6.62 6.87 6.54 6.58 7.4M
2025-07-04 6.49 6.75 6.45 6.65 8.0M
2025-07-03 6.50 6.51 6.45 6.48 2.7M
2025-07-02 6.46 6.53 6.42 6.49 4.1M
2025-07-01 6.51 6.54 6.43 6.46 3.0M
2025-06-30 6.41 6.52 6.40 6.45 3.7M
2025-06-27 6.44 6.45 6.35 6.37 3.6M
2025-06-26 6.52 6.54 6.37 6.43 3.9M
2025-06-25 6.49 6.58 6.44 6.52 3.6M
2025-06-24 6.32 6.52 6.26 6.48 4.6M
2025-06-23 6.10 6.29 6.06 6.26 2.9M
2025-06-20 6.38 6.45 6.15 6.18 6.3M
2025-06-19 6.43 6.68 6.35 6.38 4.9M
2025-06-18 6.62 6.62 6.42 6.47 5.8M
2025-06-17 6.61 6.70 6.58 6.61 4.0M
2025-06-16 6.65 6.70 6.58 6.63 4.3M
2025-06-13 6.73 6.80 6.53 6.66 7.6M
2025-06-12 6.92 6.95 6.74 6.74 5.6M
2025-06-11 6.88 6.95 6.84 6.88 5.2M
2025-06-10 6.96 7.10 6.81 6.89 8.2M
2025-06-09 6.78 7.02 6.72 7.01 7.5M
2025-06-06 6.66 6.78 6.61 6.75 4.3M
2025-06-05 6.80 6.83 6.58 6.68 7.0M
2025-06-04 6.56 6.84 6.52 6.78 7.4M
2025-06-03 6.78 6.86 6.50 6.53 11.0M
2025-05-30 6.72 6.90 6.54 6.76 10.0M
2025-05-29 7.09 7.25 6.84 6.84 18.6M
2025-05-28 7.20 7.50 7.05 7.20 24.9M
2025-05-27 7.02 7.27 6.95 7.27 15.3M
2025-05-26 6.59 6.92 6.59 6.92 13.1M
2025-05-23 6.74 6.80 6.58 6.59 9.7M
2025-05-22 6.84 6.93 6.60 6.76 10.9M
2025-05-21 6.69 6.89 6.60 6.78 15.0M
2025-05-20 6.44 6.76 6.37 6.76 13.4M
2025-05-19 6.21 6.44 6.19 6.44 12.4M
2025-05-16 6.12 6.26 6.00 6.14 11.1M
2025-05-15 6.06 6.11 5.93 6.08 12.2M
2025-05-14 5.92 5.97 5.77 5.92 10.6M
2025-05-13 5.99 6.22 5.91 5.92 17.4M
2025-05-12 5.85 5.96 5.73 5.92 16.9M
2025-05-09 5.68 5.86 5.59 5.84 13.6M
2025-05-08 5.36 5.76 5.36 5.69 13.7M
2025-05-07 5.60 5.77 5.50 5.61 12.8M
2025-05-06 5.33 5.63 5.21 5.55 19.5M
2025-04-30 4.85 5.36 4.85 5.36 29.7M
2025-04-29 5.10 5.10 5.10 5.10 2.2M
2025-04-25 5.45 5.78 5.35 5.37 16.4M
2025-04-24 5.71 5.71 5.26 5.35 20.0M
2025-04-23 5.86 5.98 5.72 5.74 16.3M
2025-04-22 6.08 6.15 5.86 5.92 13.5M
2025-04-21 6.20 6.26 6.08 6.11 11.7M
2025-04-18 6.21 6.59 6.08 6.30 15.1M
2025-04-17 6.41 6.62 6.37 6.40 12.5M
2025-04-16 6.64 6.91 6.45 6.72 14.8M
2025-04-15 6.48 7.05 6.45 6.70 18.1M
2025-04-14 6.33 6.50 6.30 6.42 12.9M
2025-04-11 6.36 6.53 6.21 6.23 18.4M
2025-04-10 5.92 6.41 5.92 6.41 24.4M
2025-04-09 5.58 5.92 5.10 5.83 20.8M
2025-04-08 5.58 6.04 5.44 5.65 21.6M
2025-04-07 6.11 6.22 6.04 6.04 5.4M
2025-04-03 7.07 7.23 6.64 6.71 28.1M
2025-04-02 7.19 7.98 7.19 7.38 28.6M
2025-04-01 7.62 7.62 7.62 7.62 2.7M
2025-03-31 9.68 9.68 8.47 8.47 6.4M
2025-03-21 9.32 9.69 9.07 9.41 40.2M
2025-03-20 8.37 9.00 8.37 8.81 26.2M
2025-03-19 8.29 8.58 8.21 8.30 18.1M
2025-03-18 8.10 8.39 8.02 8.35 19.6M
2025-03-17 8.02 8.22 7.98 8.14 16.0M
2025-03-14 8.08 8.20 8.00 8.10 19.0M
2025-03-13 8.10 8.10 7.84 8.05 14.9M
2025-03-12 7.90 8.12 7.88 8.10 23.6M
2025-03-11 7.95 8.03 7.69 7.90 32.6M
2025-03-10 7.45 8.03 7.37 8.03 18.8M
2025-03-07 7.49 7.52 7.23 7.30 11.4M
2025-03-06 7.44 7.70 7.43 7.51 13.6M
2025-03-05 7.50 7.58 7.22 7.43 14.5M
2025-03-04 7.70 7.95 7.50 7.59 10.8M
2025-03-03 7.72 7.94 7.55 7.63 16.5M
2025-02-28 7.81 8.08 7.70 7.74 23.1M
2025-02-27 8.00 8.00 7.61 7.73 24.6M
2025-02-26 7.43 8.05 7.33 8.05 25.5M
2025-02-25 7.29 7.53 7.20 7.32 12.0M
2025-02-24 7.21 7.32 7.11 7.28 11.5M
2025-02-21 7.09 7.16 6.98 7.13 10.6M
2025-02-20 7.19 7.19 6.95 7.10 10.8M
2025-02-19 7.24 7.24 7.05 7.20 13.1M
2025-02-18 7.49 7.54 7.19 7.24 11.4M
2025-02-17 7.38 7.59 7.38 7.49 11.6M
2025-02-14 7.38 7.71 7.34 7.38 16.2M
2025-02-13 7.20 7.59 7.15 7.38 17.4M
2025-02-12 7.29 7.32 7.05 7.15 12.2M
2025-02-11 7.13 7.30 6.95 7.25 18.1M
2025-02-10 6.69 7.18 6.69 7.15 22.7M
2025-02-07 6.41 6.85 6.40 6.59 15.9M
2025-02-06 6.54 6.60 6.35 6.39 16.4M
2025-02-05 6.42 6.87 6.42 6.47 21.4M
2025-01-27 5.99 6.50 5.90 6.29 36.5M
2025-01-24 5.38 6.21 5.38 5.91 49.6M
2025-01-23 5.98 5.98 5.98 5.98 5.3M
2025-01-22 6.64 6.64 6.64 6.64 3.9M
2025-01-21 7.48 7.58 7.26 7.38 13.1M
2025-01-20 7.60 7.72 7.30 7.43 20.6M
2025-01-17 7.76 7.89 7.50 7.54 21.5M
2025-01-16 7.86 8.10 7.71 7.89 31.2M
2025-01-15 7.62 8.11 7.22 8.11 26.1M
2025-01-14 6.81 7.37 6.81 7.37 8.5M
2025-01-13 6.65 6.80 6.37 6.70 10.2M
2025-01-10 7.11 7.25 6.70 6.71 15.6M
2025-01-09 7.49 7.60 7.05 7.11 20.3M
2025-01-08 7.36 7.69 7.10 7.53 15.2M
2025-01-07 7.20 7.48 7.07 7.37 13.5M
2025-01-06 7.20 7.31 6.79 7.07 15.3M
2025-01-03 8.26 8.26 7.43 7.43 16.9M
2025-01-02 8.65 8.70 8.09 8.26 23.6M