Linzhou Heavy Machinery Group Co Ltd (002535)

002535
🏛️ 中国 →
3.96
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
2021-12-31 1.85 1.90 1.85 1.85 9.7M
2021-12-30 1.86 1.88 1.82 1.85 12.3M
2021-12-29 1.90 1.96 1.87 1.88 21.5M
2021-12-28 1.87 1.89 1.87 1.89 8.0M
2021-12-27 1.80 1.81 1.77 1.80 4.5M
2021-12-24 1.86 1.86 1.79 1.80 9.1M
2021-12-23 1.82 1.89 1.81 1.85 14.1M
2021-12-22 1.83 1.85 1.82 1.82 7.6M
2021-12-21 1.78 1.84 1.78 1.83 8.6M
2021-12-20 1.83 1.83 1.79 1.79 9.4M
2021-12-17 1.85 1.85 1.82 1.83 8.0M
2021-12-16 1.81 1.88 1.80 1.85 12.4M
2021-12-15 1.80 1.83 1.80 1.81 6.5M
2021-12-14 1.79 1.81 1.78 1.80 6.5M
2021-12-13 1.85 1.86 1.78 1.80 10.6M
2021-12-10 1.77 1.84 1.77 1.84 12.7M
2021-12-09 1.78 1.81 1.74 1.77 12.2M
2021-12-08 1.87 1.88 1.79 1.79 19.8M
2021-12-07 1.84 1.88 1.82 1.88 18.4M
2021-12-06 1.78 1.88 1.77 1.84 22.6M
2021-12-03 1.77 1.80 1.76 1.79 9.0M
2021-12-02 1.75 1.82 1.74 1.78 14.5M
2021-12-01 1.71 1.77 1.71 1.74 10.3M
2021-11-30 1.69 1.74 1.68 1.71 6.6M
2021-11-29 1.67 1.69 1.65 1.69 5.9M
2021-11-26 1.71 1.71 1.68 1.69 7.4M
2021-11-25 1.70 1.72 1.68 1.71 8.9M
2021-11-24 1.73 1.77 1.71 1.71 14.9M
2021-11-23 1.71 1.73 1.70 1.73 8.4M
2021-11-22 1.66 1.68 1.64 1.65 7.6M
2021-11-19 1.65 1.69 1.64 1.68 7.7M
2021-11-18 1.64 1.69 1.63 1.66 10.0M
2021-11-17 1.63 1.65 1.62 1.65 8.9M
2021-11-16 1.61 1.65 1.61 1.64 16.4M
2021-11-15 1.69 1.70 1.68 1.69 4.4M
2021-11-12 1.72 1.73 1.68 1.69 6.1M
2021-11-11 1.71 1.74 1.70 1.72 7.6M
2021-11-10 1.68 1.75 1.68 1.73 8.6M
2021-11-09 1.69 1.71 1.68 1.68 6.3M
2021-11-08 1.63 1.71 1.63 1.69 10.4M
2021-11-05 1.65 1.66 1.64 1.64 9.1M
2021-11-04 1.60 1.67 1.58 1.67 14.2M
2021-11-03 1.59 1.60 1.56 1.59 3.4M
2021-11-02 1.62 1.62 1.58 1.59 5.0M
2021-11-01 1.60 1.62 1.58 1.62 4.5M
2021-10-29 1.59 1.61 1.58 1.60 6.2M
2021-10-28 1.62 1.62 1.56 1.58 7.1M
2021-10-27 1.67 1.68 1.60 1.61 8.9M
2021-10-26 1.72 1.72 1.68 1.68 6.0M
2021-10-25 1.69 1.72 1.68 1.72 5.2M
2021-10-22 1.70 1.71 1.68 1.70 5.1M
2021-10-21 1.69 1.71 1.69 1.70 3.5M
2021-10-20 1.70 1.71 1.67 1.70 6.7M
2021-10-19 1.70 1.73 1.69 1.71 6.3M
2021-10-18 1.69 1.74 1.69 1.70 6.0M
2021-10-15 1.74 1.75 1.69 1.70 14.3M
2021-10-14 1.77 1.79 1.75 1.78 4.6M
2021-10-13 1.76 1.78 1.74 1.77 4.7M
2021-10-12 1.79 1.81 1.75 1.77 7.0M
2021-10-11 1.80 1.82 1.78 1.80 5.2M
2021-10-08 1.75 1.83 1.74 1.79 8.3M
2021-09-30 1.69 1.75 1.68 1.74 5.5M
2021-09-29 1.71 1.71 1.68 1.69 5.9M
2021-09-28 1.69 1.73 1.69 1.72 6.1M
2021-09-27 1.79 1.80 1.71 1.71 13.4M
2021-09-24 1.84 1.84 1.79 1.80 8.9M
2021-09-23 1.83 1.86 1.81 1.84 8.8M
2021-09-22 1.84 1.84 1.80 1.83 10.9M
2021-09-17 1.88 1.89 1.80 1.84 12.7M
2021-09-16 1.91 1.94 1.88 1.88 12.7M
2021-09-15 1.86 1.95 1.85 1.92 18.4M
2021-09-14 1.89 1.92 1.85 1.86 10.1M
2021-09-13 1.91 1.92 1.88 1.89 8.8M
2021-09-10 1.93 1.95 1.90 1.92 12.1M
2021-09-09 1.91 1.96 1.90 1.94 14.2M
2021-09-08 1.88 1.93 1.86 1.91 15.3M
2021-09-07 1.87 1.89 1.85 1.88 10.2M
2021-09-06 1.88 1.90 1.86 1.87 8.4M
2021-09-03 1.89 1.92 1.86 1.89 15.7M
2021-09-02 1.91 1.93 1.88 1.90 13.8M
2021-09-01 1.90 1.98 1.88 1.92 19.7M
2021-08-31 1.94 1.94 1.87 1.91 25.3M
2021-08-30 1.96 1.99 1.92 1.96 17.9M
2021-08-27 1.97 2.05 1.94 1.96 24.1M
2021-08-26 1.90 2.00 1.88 1.99 27.6M
2021-08-25 1.88 1.94 1.86 1.91 15.1M
2021-08-24 1.95 2.01 1.88 1.90 26.3M
2021-08-23 1.82 1.92 1.81 1.92 19.8M
2021-08-20 1.82 1.84 1.78 1.83 15.6M
2021-08-19 1.85 1.88 1.81 1.82 19.8M
2021-08-18 1.92 1.92 1.84 1.87 26.4M
2021-08-17 1.88 2.00 1.88 1.94 34.6M
2021-08-16 1.95 2.03 1.92 1.93 43.2M
2021-08-13 1.83 1.93 1.80 1.93 30.5M
2021-08-12 1.89 1.94 1.83 1.84 23.7M
2021-08-11 1.81 1.93 1.77 1.90 36.8M
2021-08-10 1.84 1.89 1.81 1.85 38.6M
2021-08-09 1.71 1.80 1.71 1.80 14.2M
2021-08-06 1.68 1.72 1.67 1.71 7.7M
2021-08-05 1.73 1.74 1.68 1.69 10.4M
2021-08-04 1.71 1.76 1.70 1.73 12.1M
2021-08-03 1.74 1.75 1.68 1.72 15.1M
2021-08-02 1.64 1.71 1.64 1.71 15.5M
2021-07-30 1.61 1.64 1.59 1.63 10.4M
2021-07-29 1.59 1.62 1.58 1.61 7.9M
2021-07-28 1.66 1.67 1.59 1.59 11.7M
2021-07-27 1.66 1.70 1.65 1.67 8.4M
2021-07-26 1.67 1.70 1.64 1.66 10.1M
2021-07-23 1.69 1.70 1.65 1.67 10.6M
2021-07-22 1.71 1.73 1.69 1.70 9.3M
2021-07-21 1.68 1.76 1.67 1.72 12.3M
2021-07-20 1.66 1.69 1.64 1.68 7.6M
2021-07-19 1.71 1.72 1.64 1.67 10.8M
2021-07-16 1.70 1.73 1.69 1.71 10.8M
2021-07-15 1.69 1.72 1.68 1.70 21.6M
2021-07-14 1.81 1.84 1.75 1.77 17.1M
2021-07-13 1.82 1.86 1.81 1.84 12.3M
2021-07-12 1.87 1.90 1.82 1.84 14.9M
2021-07-09 1.81 1.87 1.80 1.87 16.2M
2021-07-08 1.81 1.83 1.79 1.81 11.7M
2021-07-07 1.78 1.83 1.78 1.81 11.7M
2021-07-06 1.80 1.83 1.78 1.79 9.7M
2021-07-05 1.75 1.81 1.73 1.80 11.4M
2021-07-02 1.74 1.75 1.72 1.75 10.1M
2021-07-01 1.80 1.83 1.74 1.75 12.7M
2021-06-30 1.84 1.85 1.78 1.81 16.3M
2021-06-29 1.83 1.87 1.81 1.84 16.7M
2021-06-28 1.93 1.95 1.83 1.83 28.0M
2021-06-25 2.03 2.03 1.93 1.93 35.2M
2021-06-24 2.03 2.03 2.03 2.03 3.5M
2021-06-22 1.87 1.95 1.87 1.93 15.2M
2021-06-21 1.89 1.89 1.83 1.87 17.2M
2021-06-18 1.85 1.92 1.82 1.91 17.0M
2021-06-17 1.86 1.88 1.82 1.85 16.8M
2021-06-16 1.79 1.86 1.77 1.84 17.5M
2021-06-15 1.81 1.85 1.75 1.79 15.7M
2021-06-11 1.74 1.82 1.73 1.80 15.8M
2021-06-10 1.82 1.84 1.74 1.74 22.3M
2021-06-09 1.79 1.87 1.76 1.83 25.0M
2021-06-08 1.72 1.81 1.71 1.80 25.5M
2021-06-07 1.72 1.74 1.68 1.72 14.4M
2021-06-04 1.74 1.79 1.73 1.75 10.3M
2021-06-03 1.70 1.78 1.69 1.76 14.5M
2021-06-02 1.66 1.73 1.65 1.71 16.3M
2021-06-01 1.62 1.68 1.62 1.65 8.9M
2021-05-31 1.62 1.63 1.59 1.63 7.9M
2021-05-28 1.62 1.64 1.61 1.63 8.4M
2021-05-27 1.58 1.65 1.57 1.63 11.7M
2021-05-26 1.58 1.60 1.55 1.58 9.1M
2021-05-25 1.59 1.60 1.56 1.60 7.4M
2021-05-24 1.58 1.60 1.56 1.59 7.2M
2021-05-21 1.55 1.60 1.54 1.59 10.1M
2021-05-20 1.63 1.65 1.57 1.57 13.2M
2021-05-19 1.61 1.68 1.60 1.65 7.9M
2021-05-18 1.59 1.64 1.59 1.61 13.5M
2021-05-17 1.67 1.67 1.67 1.67 3.0M
2021-05-14 1.72 1.78 1.72 1.76 13.3M
2021-05-13 1.71 1.78 1.70 1.74 12.3M
2021-05-12 1.68 1.73 1.68 1.73 11.8M
2021-05-11 1.63 1.73 1.63 1.70 18.5M
2021-05-10 1.64 1.67 1.59 1.66 20.8M
2021-05-07 1.66 1.66 1.64 1.66 19.2M
2021-05-06 1.58 1.65 1.58 1.58 24.1M
2021-04-30 1.66 1.66 1.66 1.66 3.6M
2021-04-29 1.71 1.76 1.68 1.75 11.1M
2021-04-28 1.77 1.78 1.69 1.69 14.1M
2021-04-27 1.85 1.85 1.76 1.78 11.5M
2021-04-26 1.84 1.87 1.81 1.85 7.6M
2021-04-23 1.87 1.87 1.82 1.85 9.8M
2021-04-22 1.90 1.90 1.86 1.87 8.6M
2021-04-21 1.87 1.90 1.84 1.90 8.4M
2021-04-20 1.89 1.93 1.88 1.88 12.8M
2021-04-19 1.86 1.90 1.85 1.86 11.7M
2021-04-16 1.81 1.91 1.79 1.88 17.7M
2021-04-15 1.90 1.90 1.87 1.87 13.4M
2021-04-14 1.96 1.98 1.93 1.97 10.2M
2021-04-13 1.98 2.01 1.93 1.95 16.6M
2021-04-12 2.07 2.10 2.01 2.01 27.3M
2021-04-09 2.05 2.15 2.01 2.12 35.1M
2021-04-08 1.94 2.05 1.94 2.05 17.5M
2021-04-07 1.98 1.99 1.92 1.95 18.2M
2021-04-06 1.86 1.97 1.84 1.97 23.9M
2021-04-02 1.92 1.93 1.85 1.88 20.6M
2021-04-01 1.90 1.90 1.90 1.90 7.9M
2021-03-31 1.77 1.82 1.77 1.81 6.3M
2021-03-30 1.82 1.83 1.76 1.78 14.3M
2021-03-29 1.83 1.88 1.82 1.83 10.3M
2021-03-26 1.82 1.85 1.80 1.84 12.2M
2021-03-25 1.87 1.88 1.81 1.83 20.3M
2021-03-24 1.92 2.01 1.86 1.87 27.6M
2021-03-23 1.87 1.97 1.85 1.93 30.2M
2021-03-22 1.81 1.89 1.81 1.88 18.6M
2021-03-19 1.85 1.88 1.81 1.83 19.7M
2021-03-18 1.83 1.89 1.81 1.87 19.7M
2021-03-17 1.89 1.93 1.83 1.84 28.3M
2021-03-16 1.78 1.87 1.78 1.87 24.0M
2021-03-15 1.82 1.85 1.78 1.78 16.3M
2021-03-12 1.82 1.89 1.77 1.86 24.8M
2021-03-11 1.92 1.95 1.83 1.84 36.5M
2021-03-10 1.81 1.93 1.76 1.93 34.9M
2021-03-09 1.91 1.96 1.84 1.84 37.6M
2021-03-08 2.04 2.04 1.88 1.94 61.5M
2021-03-05 1.94 1.94 1.94 1.94 1.4M
2021-03-04 1.85 1.85 1.85 1.85 1.8M
2021-03-03 1.68 1.76 1.66 1.76 22.3M
2021-03-02 1.70 1.77 1.66 1.68 41.1M
2021-03-01 1.62 1.69 1.59 1.69 38.5M
2021-02-26 1.52 1.61 1.51 1.61 34.0M
2021-02-25 1.58 1.60 1.52 1.53 14.9M
2021-02-24 1.58 1.61 1.56 1.58 16.9M
2021-02-23 1.54 1.63 1.52 1.60 25.0M
2021-02-22 1.53 1.58 1.51 1.55 15.4M
2021-02-19 1.48 1.53 1.47 1.52 10.7M
2021-02-18 1.46 1.49 1.46 1.49 8.3M
2021-02-10 1.44 1.46 1.43 1.46 6.9M
2021-02-09 1.42 1.45 1.42 1.44 7.3M
2021-02-08 1.45 1.46 1.42 1.43 6.0M
2021-02-05 1.48 1.51 1.43 1.46 12.5M
2021-02-04 1.45 1.50 1.45 1.48 13.3M
2021-02-03 1.45 1.47 1.43 1.47 7.4M
2021-02-02 1.44 1.48 1.42 1.47 9.6M
2021-02-01 1.40 1.46 1.39 1.44 7.8M
2021-01-29 1.46 1.47 1.40 1.42 9.5M
2021-01-28 1.43 1.47 1.41 1.46 9.5M
2021-01-27 1.50 1.50 1.44 1.46 17.4M
2021-01-26 1.50 1.50 1.50 1.50 3.8M
2021-01-25 1.45 1.46 1.42 1.43 5.4M
2021-01-22 1.48 1.50 1.44 1.47 9.6M
2021-01-21 1.48 1.53 1.48 1.50 8.2M
2021-01-20 1.47 1.50 1.47 1.48 5.0M
2021-01-19 1.46 1.49 1.45 1.48 8.5M
2021-01-18 1.44 1.47 1.44 1.46 4.9M
2021-01-15 1.41 1.45 1.40 1.44 8.0M
2021-01-14 1.38 1.41 1.37 1.41 6.7M
2021-01-13 1.39 1.40 1.36 1.39 7.4M
2021-01-12 1.39 1.41 1.38 1.40 4.5M
2021-01-11 1.42 1.44 1.38 1.39 7.9M
2021-01-08 1.38 1.43 1.38 1.43 6.2M
2021-01-07 1.42 1.43 1.36 1.38 14.1M
2021-01-06 1.46 1.48 1.41 1.43 8.0M
2021-01-05 1.52 1.53 1.46 1.47 10.9M
2021-01-04 1.53 1.58 1.52 1.53 8.4M