Longyan Kaolin Clay Co Ltd (605086)

605086
🏛️ 中国 →
25.68
最終更新: 2025-09-29
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 23.80 24.00 23.58 23.62 0.8M
2021-12-30 23.45 24.08 23.43 23.83 1.2M
2021-12-29 23.33 23.79 23.20 23.51 0.7M
2021-12-28 23.32 23.66 23.22 23.54 0.8M
2021-12-27 23.45 23.74 23.15 23.34 0.7M
2021-12-24 24.18 24.25 23.17 23.32 1.8M
2021-12-23 24.45 24.58 23.92 24.19 2.0M
2021-12-22 24.48 24.48 23.99 24.03 1.4M
2021-12-21 23.37 24.49 23.26 24.39 2.5M
2021-12-20 23.99 24.00 23.15 23.26 1.0M
2021-12-17 23.90 24.08 23.59 23.80 1.0M
2021-12-16 23.88 23.92 23.50 23.76 0.9M
2021-12-15 23.45 24.15 23.36 23.64 1.7M
2021-12-14 22.95 23.39 22.86 23.26 1.0M
2021-12-13 23.15 23.15 22.77 22.96 1.0M
2021-12-10 23.01 23.47 22.90 23.16 0.8M
2021-12-09 22.92 23.15 22.89 23.01 0.9M
2021-12-08 22.70 22.85 22.51 22.75 0.6M
2021-12-07 23.36 23.64 22.43 22.52 1.8M
2021-12-06 23.50 24.59 23.34 23.39 1.5M
2021-12-03 23.70 23.82 23.38 23.41 0.9M
2021-12-02 24.39 24.39 23.68 23.70 1.1M
2021-12-01 23.85 24.64 23.85 24.24 1.5M
2021-11-30 24.07 24.24 23.53 23.69 1.1M
2021-11-29 23.74 24.03 23.40 23.89 1.5M
2021-11-26 24.06 24.56 24.04 24.17 1.4M
2021-11-25 24.30 25.18 23.93 24.01 3.1M
2021-11-24 23.44 23.78 23.10 23.63 1.4M
2021-11-23 23.41 23.82 23.32 23.44 1.1M
2021-11-22 23.25 23.42 22.96 23.13 0.8M
2021-11-19 22.80 23.17 22.71 23.15 0.9M
2021-11-18 22.96 23.21 22.68 22.77 0.9M
2021-11-17 23.02 23.20 22.91 23.13 1.1M
2021-11-16 22.96 23.74 22.96 23.20 1.6M
2021-11-15 22.54 22.97 22.53 22.81 0.7M
2021-11-12 22.51 22.70 22.36 22.53 0.7M
2021-11-11 22.13 22.62 22.10 22.51 0.9M
2021-11-10 22.05 22.25 21.92 22.06 0.5M
2021-11-09 22.04 22.23 21.91 22.22 0.7M
2021-11-08 21.83 22.10 21.68 21.93 0.4M
2021-11-05 22.08 22.08 21.79 21.82 0.6M
2021-11-04 22.00 22.11 21.67 22.00 0.6M
2021-11-03 21.80 21.98 21.65 21.92 0.4M
2021-11-02 21.80 22.15 21.48 21.88 0.8M
2021-11-01 21.42 21.82 21.42 21.78 0.4M
2021-10-29 21.42 21.65 21.23 21.55 0.6M
2021-10-28 22.19 22.50 21.39 21.42 1.1M
2021-10-27 23.37 23.56 22.22 22.32 1.3M
2021-10-26 23.30 23.73 23.12 23.37 0.7M
2021-10-25 23.12 23.45 22.70 23.37 0.7M
2021-10-22 24.40 24.40 23.18 23.21 1.3M
2021-10-21 23.75 24.10 23.71 24.10 1.1M
2021-10-20 24.14 24.14 23.65 23.75 0.6M
2021-10-19 24.04 24.15 23.85 24.15 0.6M
2021-10-18 23.82 24.26 23.56 24.15 0.8M
2021-10-15 24.26 24.26 23.66 23.81 0.8M
2021-10-14 23.34 24.76 23.34 24.03 1.5M
2021-10-13 23.01 23.41 22.95 23.41 0.7M
2021-10-12 23.54 23.54 22.96 23.19 0.7M
2021-10-11 23.59 23.75 23.37 23.55 0.8M
2021-10-08 23.34 23.65 23.07 23.63 1.1M
2021-09-30 22.78 23.14 22.71 22.89 1.1M
2021-09-29 23.58 23.58 22.70 22.75 1.2M
2021-09-28 23.60 23.66 23.29 23.61 0.8M
2021-09-27 24.31 24.44 23.41 23.45 1.6M
2021-09-24 25.02 25.13 24.25 24.32 1.9M
2021-09-23 25.18 25.38 24.83 24.97 1.5M
2021-09-22 25.40 25.71 24.88 25.10 1.9M
2021-09-17 25.60 26.15 25.30 25.80 2.1M
2021-09-16 26.91 27.20 25.63 25.66 3.4M
2021-09-15 26.50 27.19 26.31 26.87 2.0M
2021-09-14 27.15 27.30 26.33 26.50 3.4M
2021-09-13 27.18 28.11 27.18 27.47 3.1M
2021-09-10 29.00 29.07 27.08 27.53 6.4M
2021-09-09 28.00 29.48 27.66 29.21 6.5M
2021-09-08 27.99 28.87 27.64 27.93 3.2M
2021-09-07 28.06 28.50 27.80 28.18 3.2M
2021-09-06 26.90 28.68 26.21 28.32 5.8M
2021-09-03 27.64 28.50 26.61 26.97 4.0M
2021-09-02 26.10 28.36 26.02 27.67 4.2M
2021-09-01 27.96 28.88 26.01 26.60 5.2M
2021-08-31 27.30 28.20 26.91 27.74 3.4M
2021-08-30 27.55 28.58 26.88 27.85 4.9M
2021-08-27 27.70 28.21 27.17 27.54 3.7M
2021-08-26 27.19 28.46 26.90 27.75 5.3M
2021-08-25 27.13 27.50 26.76 27.28 4.1M
2021-08-24 25.47 27.78 25.08 27.18 6.6M
2021-08-23 24.89 25.60 24.89 25.57 1.7M
2021-08-20 25.70 25.70 24.45 24.77 2.6M
2021-08-19 26.78 26.88 25.68 25.71 3.1M
2021-08-18 26.86 27.68 26.21 27.05 3.7M
2021-08-17 26.60 27.25 26.30 27.01 4.2M
2021-08-16 25.80 28.23 25.70 26.83 5.1M
2021-08-13 25.23 25.88 25.10 25.81 2.1M
2021-08-12 25.88 25.88 25.26 25.33 2.4M
2021-08-11 25.46 26.23 25.44 25.81 2.6M
2021-08-10 25.65 26.16 25.12 25.38 2.5M
2021-08-09 25.68 26.40 25.58 25.74 1.8M
2021-08-06 26.76 26.76 25.40 25.68 3.0M
2021-08-05 27.00 27.00 26.13 26.69 2.6M
2021-08-04 26.62 27.28 26.51 27.14 3.3M
2021-08-03 27.05 28.17 26.65 26.93 5.6M
2021-08-02 26.36 27.38 26.05 26.75 3.7M
2021-07-30 26.26 27.00 26.05 26.24 3.4M
2021-07-29 24.90 27.28 24.80 26.60 5.0M
2021-07-28 25.83 26.14 23.58 24.92 4.5M
2021-07-27 27.70 28.56 26.13 26.15 6.1M
2021-07-26 27.40 28.34 26.62 28.12 7.0M
2021-07-23 26.71 28.42 26.45 27.60 8.2M
2021-07-22 26.80 28.49 25.61 26.98 10.5M
2021-07-21 23.68 25.95 23.60 25.95 2.2M
2021-07-20 23.62 23.70 23.13 23.59 2.7M
2021-07-19 25.38 25.43 24.01 24.19 3.4M
2021-07-16 25.60 25.86 25.12 25.15 3.4M
2021-07-15 24.86 26.26 24.72 26.02 5.5M
2021-07-14 25.25 25.67 24.86 24.89 3.6M
2021-07-13 25.50 25.87 24.84 25.27 4.4M
2021-07-12 26.00 26.68 25.41 25.59 8.2M
2021-07-09 23.05 25.41 22.98 25.41 4.7M
2021-07-08 24.03 24.10 23.03 23.10 2.4M
2021-07-07 23.41 24.36 23.41 24.07 2.2M
2021-07-06 23.53 24.32 23.42 23.81 2.6M
2021-07-05 22.65 23.79 22.65 23.48 2.2M
2021-07-02 23.50 23.53 22.72 22.78 2.1M
2021-07-01 23.69 23.93 23.53 23.53 1.8M
2021-06-30 24.30 24.50 23.63 23.73 2.1M
2021-06-29 23.77 24.80 23.52 24.28 3.1M
2021-06-28 23.83 24.09 23.57 23.80 1.4M
2021-06-25 23.60 24.18 23.51 23.84 1.8M
2021-06-24 24.36 24.39 23.64 23.77 2.9M
2021-06-23 25.04 25.04 24.33 24.39 3.1M
2021-06-22 24.91 25.34 24.55 25.07 2.4M
2021-06-21 24.52 24.98 24.51 24.84 2.1M
2021-06-18 24.40 24.77 23.87 24.51 2.5M
2021-06-17 24.30 24.76 24.19 24.32 2.1M
2021-06-16 25.30 25.30 24.21 24.31 3.4M
2021-06-15 27.00 27.00 25.21 25.35 4.4M
2021-06-11 26.75 27.30 26.24 27.18 4.2M
2021-06-10 27.00 27.25 26.50 26.53 4.0M
2021-06-09 27.00 27.69 26.71 27.12 3.7M
2021-06-08 27.72 27.98 26.51 27.08 4.9M
2021-06-07 27.26 28.05 27.13 27.70 3.7M
2021-06-04 28.80 28.80 27.50 27.68 8.0M
2021-06-03 30.80 31.49 29.71 29.71 7.8M
2021-06-02 30.45 31.38 30.21 31.18 8.6M
2021-06-01 29.09 32.13 29.00 30.66 10.0M
2021-05-31 28.82 29.68 27.91 29.52 7.0M
2021-05-28 29.80 30.30 28.87 28.95 6.4M
2021-05-27 30.88 30.94 29.16 29.58 7.9M
2021-05-26 29.98 30.59 29.02 30.59 9.4M
2021-05-25 31.84 33.00 30.30 30.90 9.9M
2021-05-24 30.85 32.32 29.51 31.52 10.4M
2021-05-21 30.43 33.00 30.43 32.32 16.3M
2021-05-20 31.33 31.43 29.15 30.32 14.1M
2021-05-19 30.42 31.68 30.42 31.68 10.9M
2021-05-18 26.47 28.80 26.47 28.80 4.1M
2021-05-17 26.98 27.28 25.83 26.18 6.2M
2021-05-14 28.11 28.49 27.20 27.28 6.9M
2021-05-13 28.96 28.98 27.53 27.80 9.5M
2021-05-12 29.28 32.00 28.95 30.01 12.4M
2021-05-11 28.10 31.00 27.17 29.72 14.0M
2021-05-10 29.50 31.60 27.70 28.98 16.1M
2021-05-07 26.10 29.15 25.98 29.15 11.1M
2021-05-06 26.63 27.89 25.13 26.50 13.3M
2021-04-30 26.31 28.64 26.31 26.89 16.0M
2021-04-29 29.23 29.23 29.23 29.23 1.0M
2021-04-28 36.90 39.69 32.48 32.48 15.4M
2021-04-27 34.68 36.09 34.00 36.09 18.5M
2021-04-26 32.81 32.81 32.01 32.81 9.6M
2021-04-23 29.83 29.83 29.83 29.83 0.7M
2021-04-22 27.12 27.12 27.12 27.12 0.2M
2021-04-21 24.65 24.65 24.65 24.65 0.2M
2021-04-20 22.41 22.41 22.41 22.41 0.3M
2021-04-19 20.37 20.37 20.37 20.37 0.1M
2021-04-16 15.43 18.52 15.43 18.52 0.2M