Lancy Co Ltd (002612)

002612
🏛️ 中国 →
17.18
最終更新: 2025-09-30
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
2023-12-29 19.00 19.46 18.95 19.23 5.1M
2023-12-28 18.14 19.19 18.04 18.95 6.0M
2023-12-27 18.04 18.24 17.82 18.20 2.8M
2023-12-26 18.51 18.59 18.06 18.07 2.7M
2023-12-25 18.55 18.65 18.30 18.43 2.3M
2023-12-22 18.62 18.86 18.48 18.65 4.1M
2023-12-21 18.33 18.66 18.22 18.62 3.4M
2023-12-20 18.70 18.78 18.36 18.36 2.6M
2023-12-19 18.60 18.80 18.55 18.71 2.5M
2023-12-18 19.00 19.04 18.69 18.70 3.1M
2023-12-15 18.95 19.33 18.92 19.11 3.3M
2023-12-14 19.10 19.29 18.95 18.96 2.8M
2023-12-13 19.39 19.44 19.00 19.02 3.7M
2023-12-12 19.33 19.54 19.22 19.48 3.4M
2023-12-11 19.20 19.38 18.88 19.34 3.4M
2023-12-08 19.31 19.38 19.20 19.26 2.9M
2023-12-07 19.62 19.68 19.10 19.32 4.2M
2023-12-06 19.30 19.70 19.23 19.55 3.4M
2023-12-05 19.81 19.81 19.40 19.40 4.4M
2023-12-04 20.00 20.00 19.75 19.86 3.6M
2023-12-01 19.88 20.10 19.73 20.03 4.2M
2023-11-30 20.10 20.18 19.74 19.88 4.3M
2023-11-29 20.43 20.50 20.11 20.15 3.7M
2023-11-28 20.32 20.53 19.93 20.53 5.1M
2023-11-27 20.91 20.91 20.30 20.35 7.2M
2023-11-24 21.19 21.29 20.88 20.97 4.8M
2023-11-23 21.10 21.33 20.99 21.29 3.5M
2023-11-22 21.52 21.52 21.13 21.18 5.2M
2023-11-21 21.33 21.73 21.30 21.52 9.0M
2023-11-20 21.25 21.35 20.75 21.33 6.8M
2023-11-17 21.10 21.27 21.01 21.20 3.5M
2023-11-16 21.43 21.44 21.06 21.15 4.7M
2023-11-15 21.45 21.63 21.27 21.42 7.4M
2023-11-14 21.09 21.28 20.98 21.22 4.9M
2023-11-13 21.08 21.21 20.90 21.09 4.4M
2023-11-10 21.19 21.20 20.85 21.13 4.8M
2023-11-09 21.44 21.54 21.16 21.18 6.6M
2023-11-08 21.20 21.69 21.12 21.48 7.7M
2023-11-07 21.41 21.41 20.98 21.27 6.6M
2023-11-06 21.26 21.44 21.20 21.41 6.9M
2023-11-03 20.86 21.25 20.77 21.09 5.6M
2023-11-02 21.22 21.29 20.81 20.84 6.3M
2023-11-01 21.69 21.74 21.14 21.24 8.0M
2023-10-31 22.20 22.26 21.48 21.76 8.1M
2023-10-30 22.70 22.77 21.96 22.25 8.1M
2023-10-27 21.57 22.74 21.41 22.58 7.9M
2023-10-26 21.22 21.82 21.02 21.77 5.7M
2023-10-25 21.92 22.07 21.33 21.35 6.9M
2023-10-24 20.93 22.01 20.85 21.89 8.3M
2023-10-23 21.41 21.41 20.66 20.73 5.0M
2023-10-20 21.50 21.84 21.35 21.41 4.2M
2023-10-19 21.92 22.12 21.63 21.67 5.0M
2023-10-18 22.70 22.74 21.39 21.83 9.8M
2023-10-17 22.71 23.77 22.57 22.80 13.2M
2023-10-16 22.63 23.90 22.42 22.65 13.1M
2023-10-13 22.42 22.92 22.21 22.62 6.8M
2023-10-12 22.56 23.03 22.15 22.44 6.1M
2023-10-11 22.35 22.71 22.27 22.38 3.0M
2023-10-10 22.46 22.68 22.34 22.42 3.5M
2023-10-09 22.83 22.94 22.46 22.55 4.1M
2023-09-28 23.04 23.22 22.75 22.84 3.3M
2023-09-27 22.85 23.32 22.82 22.96 3.8M
2023-09-26 22.86 23.08 22.77 22.85 2.4M
2023-09-25 23.06 23.32 22.88 22.94 3.3M
2023-09-22 22.75 23.20 22.60 23.15 3.7M
2023-09-21 22.97 23.20 22.70 22.75 4.1M
2023-09-20 23.20 23.43 23.10 23.17 3.8M
2023-09-19 23.58 23.94 23.28 23.37 4.0M
2023-09-18 23.43 23.88 23.10 23.69 5.1M
2023-09-15 23.49 23.77 23.29 23.44 4.2M
2023-09-14 23.55 23.77 23.21 23.34 3.9M
2023-09-13 24.00 24.15 23.46 23.59 5.5M
2023-09-12 24.14 24.18 23.76 23.94 3.9M
2023-09-11 23.85 24.37 23.83 24.12 5.8M
2023-09-08 23.99 24.23 23.75 23.83 4.8M
2023-09-07 24.25 24.50 23.68 23.90 9.6M
2023-09-06 24.39 24.65 24.12 24.30 7.7M
2023-09-05 24.66 24.68 24.11 24.37 9.3M
2023-09-04 23.24 24.64 23.19 24.60 19.7M
2023-09-01 22.71 23.64 22.71 23.31 10.9M
2023-08-31 22.30 23.25 22.20 22.81 14.2M
2023-08-30 22.76 22.78 22.00 22.26 10.6M
2023-08-29 20.90 21.76 20.65 21.75 8.2M
2023-08-28 21.50 21.59 20.50 20.65 6.5M
2023-08-25 20.90 20.98 20.31 20.47 4.8M
2023-08-24 20.70 21.18 20.64 20.98 4.2M
2023-08-23 21.40 21.45 20.71 20.73 4.5M
2023-08-22 21.60 21.82 20.89 21.37 5.7M
2023-08-21 21.42 22.05 21.31 21.56 5.3M
2023-08-18 22.54 22.54 21.38 21.44 9.5M
2023-08-17 22.35 22.54 22.10 22.50 5.2M
2023-08-16 22.40 22.89 22.30 22.49 7.4M
2023-08-15 22.45 22.65 22.10 22.32 5.5M
2023-08-14 22.20 22.45 21.85 22.45 5.7M
2023-08-11 22.56 22.62 22.28 22.29 4.5M
2023-08-10 22.76 22.76 22.24 22.51 6.2M
2023-08-09 22.70 23.03 22.62 22.76 4.7M
2023-08-08 23.10 23.19 22.71 22.77 5.8M
2023-08-07 23.01 23.25 22.72 23.10 5.3M
2023-08-04 23.73 23.84 23.26 23.31 8.3M
2023-08-03 23.55 23.55 23.17 23.47 6.9M
2023-08-02 23.85 23.85 23.35 23.55 7.6M
2023-08-01 24.60 24.60 23.79 23.88 12.6M
2023-07-31 23.86 24.80 23.71 24.79 19.1M
2023-07-28 22.70 23.95 22.70 23.88 17.6M
2023-07-27 23.06 23.07 22.56 22.66 5.7M
2023-07-26 23.09 23.37 22.88 23.19 4.9M
2023-07-25 22.80 23.30 22.70 23.08 5.8M
2023-07-24 23.02 23.04 22.50 22.66 5.2M
2023-07-21 22.39 23.63 22.10 22.98 10.8M
2023-07-20 22.14 22.59 22.12 22.28 4.6M
2023-07-19 22.25 22.38 21.81 22.15 4.7M
2023-07-18 22.23 22.47 22.15 22.30 4.1M
2023-07-17 22.65 22.78 22.10 22.29 7.7M
2023-07-14 23.64 23.64 23.02 23.13 7.1M
2023-07-13 23.68 24.00 23.35 23.77 5.6M
2023-07-12 23.75 23.85 23.38 23.43 4.1M
2023-07-11 23.48 23.82 23.23 23.80 4.6M
2023-07-10 23.34 23.75 23.20 23.51 4.6M
2023-07-07 23.35 23.41 23.07 23.34 3.2M
2023-07-06 23.54 23.76 23.30 23.49 3.9M
2023-07-05 24.10 24.30 23.63 23.68 4.1M
2023-07-04 23.96 24.14 23.77 24.06 5.4M
2023-07-03 23.79 24.23 23.73 24.07 7.4M
2023-06-30 22.90 24.24 22.85 23.78 9.2M
2023-06-29 22.70 23.16 22.52 22.98 3.8M
2023-06-28 23.44 23.62 22.61 22.97 5.9M
2023-06-27 22.80 23.40 22.56 23.29 5.1M
2023-06-26 23.00 23.14 22.61 22.71 4.8M
2023-06-21 23.41 23.74 23.16 23.18 3.8M
2023-06-20 23.73 24.08 23.58 23.60 4.6M
2023-06-19 23.87 24.01 23.58 23.75 5.6M
2023-06-16 24.20 24.37 23.83 23.91 6.5M
2023-06-15 23.76 24.07 23.42 24.02 8.4M
2023-06-14 23.51 24.14 23.37 23.75 10.0M
2023-06-13 23.08 23.54 22.85 23.42 6.2M
2023-06-12 22.56 23.46 22.40 23.20 9.9M
2023-06-09 22.60 22.60 22.10 22.29 5.3M
2023-06-08 23.06 23.15 22.48 22.52 5.2M
2023-06-07 22.67 23.17 22.66 23.06 5.1M
2023-06-06 23.36 23.44 22.69 22.75 8.4M
2023-06-05 23.67 23.75 23.31 23.44 8.6M
2023-06-02 23.35 23.74 23.34 23.59 6.1M
2023-06-01 23.60 23.75 23.22 23.35 6.1M
2023-05-31 23.63 23.91 23.51 23.75 3.7M
2023-05-30 23.50 23.68 23.20 23.63 4.0M
2023-05-29 23.93 24.10 23.48 23.54 4.2M
2023-05-26 23.86 24.06 23.40 24.04 4.4M
2023-05-25 23.80 24.00 23.46 23.93 4.9M
2023-05-24 24.41 24.41 23.69 23.85 5.9M
2023-05-23 24.53 24.92 24.35 24.41 4.8M
2023-05-22 24.25 24.94 24.06 24.75 6.1M
2023-05-19 24.15 24.68 23.80 24.37 6.0M
2023-05-18 24.48 24.97 24.08 24.22 6.5M
2023-05-17 24.22 24.78 24.22 24.48 4.3M
2023-05-16 24.73 25.08 24.31 24.47 5.5M
2023-05-15 25.50 25.50 24.13 24.88 12.6M
2023-05-12 25.66 26.49 25.30 25.40 9.0M
2023-05-11 25.40 25.79 25.40 25.63 4.3M
2023-05-10 25.65 25.84 25.36 25.59 5.0M
2023-05-09 26.34 26.58 25.50 25.55 7.6M
2023-05-08 26.90 26.98 26.09 26.45 9.3M
2023-05-05 27.50 27.50 26.30 26.90 9.7M
2023-05-04 27.58 27.87 26.95 27.35 10.3M
2023-04-28 27.14 27.31 26.36 27.31 11.8M
2023-04-27 25.90 27.20 25.84 27.05 14.5M
2023-04-26 25.44 26.59 25.30 26.18 9.6M
2023-04-25 25.90 26.48 25.15 25.54 8.4M
2023-04-24 26.08 26.50 25.60 26.26 7.7M
2023-04-21 26.98 27.38 25.95 26.08 10.5M
2023-04-20 26.86 27.20 26.45 26.97 7.6M
2023-04-19 27.16 27.40 26.70 26.83 7.9M
2023-04-18 27.48 27.49 26.89 27.15 7.5M
2023-04-17 27.44 27.99 27.22 27.60 8.8M
2023-04-14 28.01 28.02 27.16 27.40 10.7M
2023-04-13 27.87 28.40 27.60 28.00 11.6M
2023-04-12 28.12 28.59 27.68 27.87 14.5M
2023-04-11 27.96 29.50 27.77 28.25 20.9M
2023-04-10 27.07 28.65 27.06 28.04 22.5M
2023-04-07 27.30 28.55 27.27 27.34 29.2M
2023-04-06 27.24 27.24 26.52 27.24 18.2M
2023-04-04 24.72 25.23 24.46 24.76 6.0M
2023-04-03 24.50 25.35 24.36 24.88 8.7M
2023-03-31 24.37 24.65 24.18 24.50 7.6M
2023-03-30 23.53 24.51 23.25 24.44 11.0M
2023-03-29 23.40 23.72 23.23 23.42 6.3M
2023-03-28 23.09 23.69 22.95 23.20 6.9M
2023-03-27 23.73 23.73 22.95 23.11 7.2M
2023-03-24 23.50 23.90 23.41 23.64 3.8M
2023-03-23 23.90 23.96 23.33 23.53 7.2M
2023-03-22 24.50 24.66 23.77 24.03 7.3M
2023-03-21 24.12 24.64 23.15 24.53 8.3M
2023-03-20 26.10 26.18 24.00 24.11 13.4M
2023-03-17 26.70 26.80 26.07 26.27 6.3M
2023-03-16 26.00 26.97 25.92 26.64 8.3M
2023-03-15 26.07 26.60 26.04 26.08 5.0M
2023-03-14 25.82 26.13 25.63 26.06 5.2M
2023-03-13 25.72 26.37 25.51 25.75 6.7M
2023-03-10 26.41 26.48 25.70 25.88 6.6M
2023-03-09 27.56 27.72 26.30 26.51 10.9M
2023-03-08 27.50 27.94 27.28 27.56 4.6M
2023-03-07 28.25 28.79 27.50 27.50 8.1M
2023-03-06 28.32 28.58 27.91 28.51 7.8M
2023-03-03 28.81 29.14 28.02 28.18 7.4M
2023-03-02 29.10 29.35 28.67 28.68 8.2M
2023-03-01 29.08 29.35 28.49 29.33 13.0M
2023-02-28 28.00 29.85 27.99 29.08 19.2M
2023-02-27 27.90 28.50 27.73 28.16 9.0M
2023-02-24 28.02 28.28 27.37 27.73 6.3M
2023-02-23 28.24 28.78 27.92 28.27 8.0M
2023-02-22 27.70 28.55 27.62 28.24 10.4M
2023-02-21 28.02 28.22 27.61 27.95 9.5M
2023-02-20 26.91 28.18 26.42 27.98 16.9M
2023-02-17 26.33 27.50 26.20 26.91 12.5M
2023-02-16 27.21 27.77 26.06 26.33 12.9M
2023-02-15 27.70 27.86 27.13 27.44 7.8M
2023-02-14 27.63 28.21 27.20 27.80 13.8M
2023-02-13 26.34 27.85 26.34 27.63 17.5M
2023-02-10 26.15 26.49 26.06 26.42 6.4M
2023-02-09 26.55 26.90 26.18 26.27 12.8M
2023-02-08 26.90 27.02 26.41 26.74 7.4M
2023-02-07 27.19 27.27 26.65 27.03 7.3M
2023-02-06 28.00 28.00 26.50 26.88 16.2M
2023-02-03 28.64 28.64 27.80 28.33 8.2M
2023-02-02 28.97 29.27 28.44 28.75 9.1M
2023-02-01 28.88 29.05 27.92 28.97 12.9M
2023-01-31 28.18 30.32 27.97 28.39 25.4M
2023-01-30 26.99 28.45 26.90 27.83 19.8M
2023-01-20 26.47 26.90 26.41 26.59 6.4M
2023-01-19 27.02 27.04 26.30 26.47 9.4M
2023-01-18 27.17 27.77 26.80 27.06 9.8M
2023-01-17 27.91 28.11 27.08 27.46 12.1M
2023-01-16 26.55 28.38 26.51 28.12 22.2M
2023-01-13 26.60 27.07 26.10 26.79 11.2M
2023-01-12 27.69 27.85 26.08 26.60 18.8M
2023-01-11 27.85 28.58 27.20 27.69 19.6M
2023-01-10 26.79 28.15 26.41 27.84 19.2M
2023-01-09 26.10 27.18 26.05 26.60 15.8M
2023-01-06 26.90 26.95 25.88 26.12 15.6M
2023-01-05 26.20 28.15 26.07 26.82 21.7M
2023-01-04 26.28 26.72 26.01 26.34 13.4M
2023-01-03 27.40 28.25 25.90 27.01 32.4M