Kunshan Kinglai Hygienic Materials Co Ltd (300260)

300260
🏛️ 中国 →
40.85
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 42.41 43.30 42.38 43.00 6,578.4K
09:35 43.10 43.63 42.96 43.16 2,429.0K
09:40 43.15 43.40 42.90 42.90 1,796.5K
09:45 42.91 43.19 42.82 42.89 1,540.1K
09:50 42.91 42.91 42.50 42.51 2,007.0K
09:55 42.51 42.80 42.51 42.62 1,461.8K
10:00 42.62 43.17 42.62 43.04 916.4K
10:05 43.04 43.12 42.70 42.83 565.2K
10:10 42.84 43.06 42.84 42.97 656.8K
10:15 42.97 43.25 42.90 43.01 619.7K
10:20 43.01 43.10 42.98 43.02 497.3K
10:25 43.02 43.02 42.83 43.01 599.4K
10:30 43.01 43.02 42.84 42.87 435.6K
10:35 42.87 43.08 42.85 43.08 400.1K
10:40 43.09 43.10 42.85 42.88 386.6K
10:45 42.88 43.00 42.88 43.00 353.2K
10:50 43.00 43.03 42.84 42.84 417.2K
10:55 42.81 42.81 42.60 42.61 958.8K
11:00 42.60 42.84 42.54 42.80 680.8K
11:05 42.83 42.83 42.66 42.72 311.3K
11:10 42.71 42.78 42.57 42.74 361.6K
11:15 42.79 42.97 42.74 42.96 315.5K
11:20 42.97 43.10 42.90 42.92 308.6K
11:25 42.92 43.12 42.88 43.00 343.5K
11:30 43.06 43.06 43.06 43.06 0.3K
13:00 43.07 43.07 42.69 42.75 375.8K
13:05 42.75 43.11 42.75 42.99 275.4K
13:10 42.92 42.97 42.69 42.69 325.3K
13:15 42.69 42.71 42.66 42.66 329.8K
13:20 42.63 42.70 42.61 42.68 326.6K
13:25 42.68 42.68 42.35 42.50 1,003.3K
13:30 42.50 42.60 42.30 42.34 464.0K
13:35 42.35 42.88 42.35 42.88 543.2K
13:40 42.90 42.99 42.83 42.93 304.4K
13:45 42.91 42.93 42.60 42.81 203.7K
13:50 42.82 42.85 42.61 42.80 153.8K
13:55 42.76 43.00 42.72 42.95 367.3K
14:00 42.94 42.96 42.82 42.82 281.0K
14:05 42.81 42.82 42.68 42.68 260.7K
14:10 42.68 42.72 42.66 42.71 226.6K
14:15 42.70 42.72 42.51 42.52 366.6K
14:20 42.51 42.59 42.50 42.51 427.6K
14:25 42.51 42.74 42.51 42.74 220.8K
14:30 42.75 42.75 42.62 42.63 347.1K
14:35 42.63 42.65 42.39 42.39 480.4K
14:40 42.38 42.50 42.36 42.47 583.4K
14:45 42.49 42.52 42.36 42.36 671.0K
14:50 42.36 42.37 42.10 42.37 1,749.4K
14:55 42.34 42.40 42.31 42.32 430.5K
15:40 42.32 42.32 42.32 42.32 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 42.00 42.88 40.84 40.85 27.3M
2025-09-25 42.22 43.68 42.08 42.32 35.9M
2025-09-24 43.80 47.70 43.20 43.57 65.9M
2025-09-23 42.07 44.90 40.85 44.38 44.6M
2025-09-22 41.18 43.00 40.30 42.92 47.4M
2025-09-19 39.03 43.55 39.00 41.17 54.0M
2025-09-18 39.03 41.33 38.51 39.26 48.4M
2025-09-17 40.02 41.08 39.11 39.40 42.1M
2025-09-16 37.73 38.34 37.44 38.03 15.1M
2025-09-15 38.75 39.08 37.57 37.74 17.9M
2025-09-12 38.88 39.17 38.01 38.05 19.9M
2025-09-11 37.10 39.25 36.30 39.05 27.2M
2025-09-10 38.16 38.55 37.29 37.37 19.7M
2025-09-09 39.81 40.00 38.11 38.24 28.1M
2025-09-08 38.30 41.88 37.10 40.39 44.6M
2025-09-05 37.30 38.50 36.52 38.34 33.0M
2025-09-04 40.79 41.86 36.66 36.71 50.1M
2025-09-03 41.20 45.97 37.77 42.40 62.9M
2025-09-02 39.26 43.00 39.12 40.92 50.6M
2025-09-01 39.51 40.48 38.50 39.26 21.1M
2025-08-29 41.39 41.39 39.00 39.53 29.8M
2025-08-28 38.82 41.20 38.20 41.14 42.3M
2025-08-27 39.62 41.14 38.73 38.73 33.9M
2025-08-26 38.78 40.40 38.60 39.73 30.0M
2025-08-25 39.45 40.48 38.80 39.21 30.9M
2025-08-22 38.38 39.84 38.38 39.30 29.0M
2025-08-21 39.60 40.57 38.12 38.36 25.9M
2025-08-20 39.36 40.05 38.41 39.80 30.5M
2025-08-19 40.06 41.19 39.46 39.58 42.9M
2025-08-18 37.40 43.60 37.15 41.46 66.7M
2025-08-15 34.71 36.68 34.71 36.49 33.2M
2025-08-14 36.00 37.38 34.70 34.80 28.3M
2025-08-13 35.52 37.14 35.51 36.09 35.5M
2025-08-12 34.69 36.49 34.52 35.89 38.9M
2025-08-11 34.50 35.15 34.35 34.79 18.0M
2025-08-08 35.45 36.02 34.60 34.73 28.9M
2025-08-07 35.61 36.53 35.03 36.04 45.2M
2025-08-06 32.73 37.51 32.70 35.61 54.0M
2025-08-05 32.21 33.54 32.00 33.04 22.6M
2025-08-04 31.66 32.27 31.58 32.18 7.9M
2025-08-01 32.25 32.50 31.67 31.88 9.7M
2025-07-31 32.62 33.17 32.10 32.23 13.3M
2025-07-30 33.31 33.60 32.28 32.50 17.8M
2025-07-29 33.40 34.27 33.30 33.44 17.9M
2025-07-28 33.73 33.79 33.36 33.63 18.3M
2025-07-25 33.10 34.49 32.60 34.10 30.1M
2025-07-24 32.30 33.62 32.23 33.05 21.2M
2025-07-23 32.67 33.38 32.42 32.43 17.9M
2025-07-22 32.49 33.46 32.47 32.95 21.5M
2025-07-21 32.59 32.82 32.36 32.64 14.3M
2025-07-18 32.16 33.25 31.67 33.05 23.7M
2025-07-17 31.52 32.22 31.20 32.20 15.9M
2025-07-16 31.29 31.68 31.10 31.40 9.0M
2025-07-15 31.95 31.95 31.01 31.28 13.5M
2025-07-14 32.20 32.23 31.68 31.87 9.5M
2025-07-11 31.75 32.39 31.53 32.15 15.2M
2025-07-10 31.93 31.97 31.59 31.72 10.7M
2025-07-09 32.10 32.33 31.75 31.86 14.0M
2025-07-08 31.91 32.75 31.70 32.27 16.2M
2025-07-07 32.08 32.58 31.85 31.91 12.8M
2025-07-04 32.60 32.79 31.86 31.98 23.5M
2025-07-03 33.50 33.88 32.80 32.94 28.9M
2025-07-02 32.91 35.00 32.70 34.25 40.3M
2025-07-01 32.98 35.53 32.98 33.89 51.5M
2025-06-30 32.35 33.99 32.35 32.88 38.7M
2025-06-27 31.99 32.15 31.35 31.50 15.6M
2025-06-26 31.88 32.48 31.57 31.63 22.1M
2025-06-25 31.10 32.43 31.01 32.11 28.9M
2025-06-24 31.00 31.59 30.82 31.22 24.3M
2025-06-23 29.60 31.91 29.55 31.13 31.7M
2025-06-20 29.81 31.29 29.70 30.45 37.7M
2025-06-19 29.18 29.67 28.71 28.91 12.6M
2025-06-18 29.00 29.43 28.78 29.34 10.4M
2025-06-17 29.60 29.82 28.91 29.25 13.5M
2025-06-16 28.98 29.60 28.98 29.43 8.7M
2025-06-13 29.88 30.00 29.07 29.20 14.7M
2025-06-12 30.42 30.45 29.83 29.88 15.1M
2025-06-11 30.46 30.94 30.42 30.45 11.4M
2025-06-10 31.77 32.28 30.33 30.61 21.3M
2025-06-09 31.51 32.11 31.39 31.97 14.5M
2025-06-06 31.70 32.18 31.31 31.50 13.5M
2025-06-05 31.40 31.99 30.91 31.81 17.8M
2025-06-04 31.49 31.67 31.27 31.49 11.5M
2025-06-03 31.12 31.99 31.01 31.51 14.0M
2025-05-30 33.31 33.40 31.60 31.65 29.1M
2025-05-29 32.50 34.33 32.31 33.71 30.4M
2025-05-28 33.48 33.78 32.61 32.65 23.8M
2025-05-27 33.99 34.99 33.66 33.86 37.2M
2025-05-26 32.53 35.87 32.41 34.46 52.4M
2025-05-23 31.50 32.56 31.21 31.77 21.6M
2025-05-22 32.40 32.89 31.63 31.73 20.8M
2025-05-21 32.07 33.73 31.17 33.08 35.5M
2025-05-20 31.63 32.66 31.40 32.38 19.7M
2025-05-19 31.89 32.17 31.20 31.87 13.5M
2025-05-16 31.23 32.61 31.23 31.90 18.7M
2025-05-15 33.00 33.49 31.49 31.49 31.4M
2025-05-14 34.50 35.17 33.29 33.51 41.6M
2025-05-13 32.69 33.79 32.02 32.95 31.9M
2025-05-12 32.71 32.85 32.18 32.53 16.7M
2025-05-09 33.89 34.10 32.30 32.45 25.0M
2025-05-08 34.20 34.75 33.55 34.11 26.9M
2025-05-07 34.32 35.51 33.87 34.52 44.2M
2025-05-06 32.80 34.19 32.66 33.91 33.3M
2025-04-30 31.32 32.26 31.20 31.82 20.8M
2025-04-29 31.00 31.58 30.71 31.32 16.0M
2025-04-28 32.20 32.43 31.35 31.35 23.0M
2025-04-25 32.70 33.33 32.27 32.53 23.4M
2025-04-24 34.20 34.40 32.64 32.70 35.6M
2025-04-23 35.58 35.58 34.64 34.64 40.3M
2025-04-22 34.51 37.72 34.13 36.38 53.2M
2025-04-21 34.00 35.18 33.33 34.90 33.0M
2025-04-18 36.63 36.68 33.99 34.09 43.0M
2025-04-17 36.29 37.60 35.71 36.00 43.4M
2025-04-16 37.55 37.94 35.78 36.28 39.6M
2025-04-15 38.85 39.40 36.55 36.82 56.2M
2025-04-14 39.79 40.24 37.84 39.77 66.5M
2025-04-11 39.53 42.99 38.50 38.82 83.2M
2025-04-10 36.78 43.33 36.66 39.51 86.5M
2025-04-09 37.24 39.20 32.18 37.79 76.8M
2025-04-08 35.90 39.44 35.11 39.25 88.8M
2025-04-07 33.64 37.88 33.10 35.30 86.5M
2025-04-03 36.01 37.98 34.38 34.85 67.7M
2025-04-02 40.30 40.96 37.00 37.45 78.0M
2025-04-01 36.00 42.00 35.00 40.41 97.2M
2025-03-31 37.81 40.89 35.80 36.60 101.6M
2025-03-28 38.94 39.68 36.66 37.85 112.6M
2025-03-27 28.10 33.07 27.08 33.07 54.8M
2025-03-26 26.75 28.22 26.46 27.56 29.0M
2025-03-25 25.68 27.20 25.60 26.87 24.1M
2025-03-24 25.33 25.67 24.72 25.66 9.7M
2025-03-21 26.20 26.25 25.28 25.33 10.2M
2025-03-20 26.41 26.82 26.10 26.30 12.0M
2025-03-19 26.51 26.54 26.03 26.08 8.3M
2025-03-18 26.42 26.87 26.33 26.60 9.6M
2025-03-17 26.60 27.00 26.20 26.41 10.3M
2025-03-14 26.02 26.60 25.84 26.53 11.2M
2025-03-13 27.00 27.00 25.80 26.13 15.4M
2025-03-12 27.26 27.82 26.77 27.01 15.2M
2025-03-11 26.83 27.49 26.65 27.19 15.8M
2025-03-10 27.50 28.48 27.00 27.39 33.6M
2025-03-07 25.02 28.86 24.86 27.73 50.0M
2025-03-06 24.65 25.27 24.63 24.76 10.3M
2025-03-05 24.63 25.30 24.16 24.58 7.9M
2025-03-04 23.98 24.78 23.83 24.72 9.3M
2025-03-03 23.96 24.93 23.66 24.20 9.6M
2025-02-28 25.10 25.42 23.84 23.97 11.3M
2025-02-27 25.85 25.91 24.88 25.49 11.0M
2025-02-26 26.33 26.49 25.62 25.95 13.9M
2025-02-25 25.20 26.30 25.03 25.82 13.7M
2025-02-24 25.50 25.98 25.22 25.56 12.5M
2025-02-21 24.78 25.49 24.67 25.46 13.3M
2025-02-20 25.10 25.10 24.71 24.96 8.0M
2025-02-19 24.33 25.26 24.16 25.18 11.9M
2025-02-18 24.70 25.41 24.26 24.35 11.3M
2025-02-17 24.16 24.88 24.10 24.86 11.2M
2025-02-14 24.42 24.55 23.89 24.09 10.6M
2025-02-13 25.41 25.48 24.56 24.56 10.7M
2025-02-12 24.77 25.40 24.71 25.40 10.3M
2025-02-11 25.18 25.18 24.66 24.95 7.2M
2025-02-10 25.13 25.35 24.80 25.24 9.6M
2025-02-07 25.13 25.50 24.70 25.09 12.6M
2025-02-06 23.94 25.23 23.80 25.13 11.3M
2025-02-05 24.15 24.30 23.90 24.06 6.4M
2025-01-27 24.69 24.88 23.56 23.56 8.3M
2025-01-24 24.35 24.68 24.23 24.61 7.0M
2025-01-23 24.68 25.26 24.35 24.35 8.8M
2025-01-22 24.84 24.95 24.03 24.39 9.2M
2025-01-21 25.15 25.33 24.79 25.03 7.2M
2025-01-20 25.72 25.84 25.05 25.15 8.7M
2025-01-17 24.98 26.04 24.70 25.34 11.3M
2025-01-16 25.50 26.10 24.86 25.16 10.9M
2025-01-15 25.53 25.72 24.87 25.13 10.2M
2025-01-14 24.78 25.72 24.26 25.61 15.0M
2025-01-13 23.51 24.96 23.12 24.75 12.8M
2025-01-10 24.90 26.08 23.83 23.88 17.9M
2025-01-09 25.77 26.00 24.80 24.99 17.5M
2025-01-08 23.92 26.53 23.80 25.81 29.1M
2025-01-07 23.30 23.67 22.77 23.48 9.3M
2025-01-06 23.83 24.00 22.67 23.35 13.2M
2025-01-03 25.50 25.68 24.12 24.26 9.2M
2025-01-02 26.83 27.00 25.00 25.27 14.7M