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
2022-12-30 13.82 13.99 13.72 13.73 0.6M
2022-12-29 13.91 14.02 13.76 13.92 0.6M
2022-12-28 14.04 14.27 13.87 13.93 0.6M
2022-12-27 13.97 14.19 13.86 14.14 0.7M
2022-12-26 13.90 14.04 13.68 13.91 0.5M
2022-12-23 14.05 14.21 13.75 13.91 0.9M
2022-12-22 14.36 14.36 13.79 13.84 0.8M
2022-12-21 14.31 14.36 14.07 14.16 0.7M
2022-12-20 14.13 14.37 14.06 14.25 0.9M
2022-12-19 14.50 14.69 14.23 14.34 1.0M
2022-12-16 14.71 14.76 14.33 14.39 1.0M
2022-12-15 14.71 14.85 14.58 14.71 0.8M
2022-12-14 14.99 15.07 14.56 14.68 1.6M
2022-12-13 15.06 15.12 14.80 14.91 1.3M
2022-12-12 15.14 15.32 14.85 14.93 1.7M
2022-12-09 15.01 15.51 14.96 15.15 2.3M
2022-12-08 14.86 15.23 14.82 14.86 1.2M
2022-12-07 14.94 15.12 14.84 15.11 1.4M
2022-12-06 15.54 15.54 14.84 14.95 1.9M
2022-12-05 15.56 15.65 15.28 15.41 1.4M
2022-12-02 15.36 15.64 15.27 15.60 1.6M
2022-12-01 15.86 16.05 15.38 15.49 3.0M
2022-11-30 15.43 16.20 15.36 15.97 3.0M
2022-11-29 15.14 15.55 15.09 15.45 1.9M
2022-11-28 15.09 15.33 14.86 15.21 1.7M
2022-11-25 15.27 15.27 14.89 15.15 1.0M
2022-11-24 14.79 15.34 14.75 15.13 1.3M
2022-11-23 14.81 15.10 14.59 14.79 1.3M
2022-11-22 15.44 15.48 14.81 14.86 1.6M
2022-11-21 14.84 15.46 14.71 15.36 2.6M
2022-11-18 15.57 15.57 14.70 14.84 1.8M
2022-11-17 15.04 15.06 14.64 14.82 1.6M
2022-11-16 14.79 15.06 14.72 14.96 1.3M
2022-11-15 14.76 15.00 14.68 14.79 2.2M
2022-11-14 15.26 15.62 14.84 14.94 3.5M
2022-11-11 14.71 15.10 14.57 15.10 2.6M
2022-11-10 14.64 14.77 14.43 14.66 1.5M
2022-11-09 14.28 14.77 14.26 14.59 2.3M
2022-11-08 14.03 14.41 14.03 14.28 1.2M
2022-11-07 14.06 14.21 13.93 14.12 0.9M
2022-11-04 14.03 14.12 13.93 14.06 0.9M
2022-11-03 13.97 14.04 13.81 14.01 0.5M
2022-11-02 13.96 14.08 13.81 13.97 1.2M
2022-11-01 13.84 13.91 13.68 13.88 0.9M
2022-10-31 13.56 13.83 13.45 13.71 0.9M
2022-10-28 13.65 13.86 13.39 13.44 0.9M
2022-10-27 13.84 13.97 13.72 13.80 0.9M
2022-10-26 13.79 13.89 13.61 13.84 1.6M
2022-10-25 13.36 13.76 13.33 13.71 1.6M
2022-10-24 13.53 13.75 13.36 13.49 1.7M
2022-10-21 13.24 14.29 13.16 13.51 2.8M
2022-10-20 13.33 13.33 13.04 13.09 0.5M
2022-10-19 13.11 13.46 13.01 13.23 0.8M
2022-10-18 13.09 13.22 13.07 13.11 0.5M
2022-10-17 12.90 13.09 12.90 13.06 0.4M
2022-10-14 12.84 13.00 12.84 12.90 0.7M
2022-10-13 12.46 12.91 12.46 12.81 0.5M
2022-10-12 12.05 12.56 12.02 12.54 0.7M
2022-10-11 12.01 12.19 11.94 12.01 0.3M
2022-10-10 12.46 12.53 12.01 12.01 0.5M
2022-09-30 12.32 12.51 12.28 12.34 0.3M
2022-09-29 12.68 12.83 12.42 12.46 0.6M
2022-09-28 12.87 13.00 12.62 12.63 0.3M
2022-09-27 12.51 12.91 12.51 12.91 0.4M
2022-09-26 13.07 13.14 12.54 12.54 0.6M
2022-09-23 13.24 13.42 13.08 13.15 0.4M
2022-09-22 13.36 13.63 13.30 13.34 0.4M
2022-09-21 13.29 13.61 13.12 13.49 0.6M
2022-09-20 13.21 13.41 13.14 13.29 0.3M
2022-09-19 13.48 13.57 13.01 13.11 0.7M
2022-09-16 13.87 13.99 13.53 13.53 0.6M
2022-09-15 14.04 14.13 13.64 13.71 0.6M
2022-09-14 13.94 14.16 13.83 14.14 0.5M
2022-09-13 14.05 14.14 13.94 14.07 0.3M
2022-09-09 14.07 14.16 13.92 13.94 0.5M
2022-09-08 14.25 14.26 14.06 14.14 0.6M
2022-09-07 13.94 14.23 13.86 14.23 0.8M
2022-09-06 13.96 13.97 13.76 13.94 0.5M
2022-09-05 13.70 13.90 13.64 13.90 0.6M
2022-09-02 13.54 13.74 13.53 13.67 0.4M
2022-09-01 13.50 13.70 13.39 13.48 0.4M
2022-08-31 13.87 13.89 13.43 13.49 0.7M
2022-08-30 13.96 14.04 13.76 13.88 0.5M
2022-08-29 13.57 13.91 13.51 13.89 0.8M
2022-08-26 13.78 13.94 13.63 13.66 0.6M
2022-08-25 13.97 14.06 13.63 13.78 0.9M
2022-08-24 14.66 14.75 13.93 13.97 1.4M
2022-08-23 14.58 14.73 14.42 14.66 0.8M
2022-08-22 14.46 14.69 14.36 14.58 1.0M
2022-08-19 14.76 14.81 14.34 14.39 1.3M
2022-08-18 14.90 14.90 14.54 14.68 1.6M
2022-08-17 15.12 15.23 14.82 15.00 1.9M
2022-08-16 14.74 15.91 14.65 15.16 3.5M
2022-08-15 14.65 14.79 14.44 14.66 0.8M
2022-08-12 14.85 14.92 14.61 14.63 1.2M
2022-08-11 14.84 14.98 14.74 14.79 1.1M
2022-08-10 14.76 14.91 14.69 14.84 1.5M
2022-08-09 14.53 14.91 14.49 14.76 1.5M
2022-08-08 14.37 14.61 14.15 14.56 1.2M
2022-08-05 13.92 14.36 13.86 14.34 1.1M
2022-08-04 13.93 14.04 13.74 13.92 0.5M
2022-08-03 13.92 14.34 13.79 13.89 0.9M
2022-08-02 14.49 14.49 13.86 13.91 1.7M
2022-08-01 14.37 14.56 14.25 14.53 0.8M
2022-07-29 20.18 20.51 20.12 20.27 0.8M
2022-07-28 20.25 20.59 20.11 20.18 0.9M
2022-07-27 19.69 20.33 19.62 20.25 1.2M
2022-07-26 19.72 19.86 19.32 19.74 0.5M
2022-07-25 19.96 19.96 19.60 19.70 0.5M
2022-07-22 19.72 19.92 19.55 19.87 0.8M
2022-07-21 19.55 19.75 19.39 19.63 0.6M
2022-07-20 19.60 19.60 19.43 19.57 0.5M
2022-07-19 19.25 19.56 19.15 19.54 0.7M
2022-07-18 18.91 19.28 18.91 19.25 0.6M
2022-07-15 19.23 19.23 18.85 18.91 0.5M
2022-07-14 19.09 19.29 19.03 19.24 0.5M
2022-07-13 18.74 19.14 18.71 19.09 0.6M
2022-07-12 19.13 19.30 18.72 18.74 0.7M
2022-07-11 19.10 19.38 18.77 19.20 0.5M
2022-07-08 19.28 19.42 19.18 19.19 0.7M
2022-07-07 19.59 19.59 19.21 19.30 0.5M
2022-07-06 20.18 20.18 19.52 19.64 1.2M
2022-07-05 20.19 20.64 20.02 20.30 1.6M
2022-07-04 20.00 20.33 19.90 20.19 0.8M
2022-07-01 20.21 20.28 19.97 20.09 0.7M
2022-06-30 19.82 20.17 19.82 20.04 1.1M
2022-06-29 20.66 20.75 19.80 19.81 2.1M
2022-06-28 20.48 20.88 20.48 20.59 1.5M
2022-06-27 20.67 20.85 20.48 20.55 1.5M
2022-06-24 20.91 21.16 20.10 20.78 1.8M
2022-06-23 20.82 20.84 20.21 20.68 1.6M
2022-06-22 20.64 21.16 20.44 20.81 2.0M
2022-06-21 20.87 21.03 20.43 20.75 1.5M
2022-06-20 21.47 21.47 20.86 20.90 2.7M
2022-06-17 20.48 21.77 20.33 21.51 5.1M
2022-06-16 20.43 20.64 20.26 20.48 2.3M
2022-06-15 20.98 21.12 20.41 20.45 3.6M
2022-06-14 21.42 22.20 20.81 21.11 6.5M
2022-06-13 19.30 21.33 19.05 21.33 5.9M
2022-06-10 18.89 19.47 18.75 19.39 1.0M
2022-06-09 19.44 19.45 19.00 19.03 0.8M
2022-06-08 19.71 19.77 18.93 19.47 1.5M
2022-06-07 20.13 20.13 19.55 19.71 1.7M
2022-06-06 19.18 20.24 19.18 20.16 2.8M
2022-06-02 19.41 19.51 19.10 19.24 1.4M
2022-06-01 19.54 19.74 19.29 19.52 1.4M
2022-05-31 20.05 20.06 19.45 19.63 2.8M
2022-05-30 20.46 20.89 19.37 20.06 6.2M
2022-05-27 18.51 20.09 18.22 20.09 3.5M
2022-05-26 18.21 18.88 17.95 18.26 1.7M
2022-05-25 17.55 17.87 17.55 17.75 0.6M
2022-05-24 18.28 18.30 17.53 17.55 1.1M
2022-05-23 17.93 18.28 17.81 18.28 1.1M
2022-05-20 18.00 18.56 17.82 17.93 1.6M
2022-05-19 17.60 17.84 17.41 17.73 1.2M
2022-05-18 17.76 18.30 17.60 17.85 3.1M
2022-05-17 17.46 18.88 17.28 18.20 3.5M
2022-05-16 17.37 17.72 17.02 17.16 0.7M
2022-05-13 17.45 17.55 17.25 17.38 0.4M
2022-05-12 17.12 17.59 16.80 17.29 0.5M
2022-05-11 17.33 17.83 17.26 17.26 0.7M
2022-05-10 16.89 17.42 16.73 17.40 0.4M
2022-05-09 16.81 17.30 16.76 17.11 0.5M
2022-05-06 16.46 17.10 16.45 16.90 0.7M
2022-05-05 16.08 17.10 16.08 16.85 0.7M
2022-04-29 15.64 16.60 15.64 16.41 0.6M
2022-04-28 15.95 16.27 15.51 15.72 0.6M
2022-04-27 15.30 16.07 14.84 15.98 1.0M
2022-04-26 16.43 16.44 15.23 15.30 0.9M
2022-04-25 17.68 17.68 16.35 16.38 0.8M
2022-04-22 17.60 18.14 17.56 17.75 0.7M
2022-04-21 18.83 19.24 17.91 17.96 0.8M
2022-04-20 19.49 19.60 18.85 19.02 1.3M
2022-04-19 19.06 19.85 19.02 19.79 0.9M
2022-04-18 19.15 19.28 18.62 19.20 0.5M
2022-04-15 19.31 19.47 19.02 19.15 0.5M
2022-04-14 19.45 19.49 19.10 19.32 0.6M
2022-04-13 19.55 19.55 18.91 19.23 0.6M
2022-04-12 18.71 19.24 18.50 19.14 0.5M
2022-04-11 19.57 19.57 18.51 18.67 0.6M
2022-04-08 19.28 19.60 18.88 19.45 0.9M
2022-04-07 19.50 19.51 19.16 19.28 0.5M
2022-04-06 19.37 19.79 19.29 19.56 0.6M
2022-04-01 19.70 19.79 19.23 19.32 0.5M
2022-03-31 19.44 19.72 19.17 19.60 0.7M
2022-03-30 18.91 19.35 18.91 19.33 0.6M
2022-03-29 19.21 19.46 18.91 18.98 0.5M
2022-03-28 19.16 19.45 18.84 19.19 0.6M
2022-03-25 19.48 19.78 19.31 19.43 0.9M
2022-03-24 19.55 19.65 19.14 19.20 0.6M
2022-03-23 19.44 19.57 19.36 19.50 0.4M
2022-03-22 19.47 19.58 19.18 19.44 0.5M
2022-03-21 19.21 19.65 19.15 19.50 0.9M
2022-03-18 18.90 19.34 18.85 19.20 0.7M
2022-03-17 18.77 19.23 18.60 18.88 0.9M
2022-03-16 18.36 18.64 17.81 18.58 1.3M
2022-03-15 19.50 19.50 18.12 18.13 1.2M
2022-03-14 20.15 20.19 19.45 19.49 1.0M
2022-03-11 20.20 20.36 19.73 20.36 0.8M
2022-03-10 20.59 20.90 20.30 20.32 0.7M
2022-03-09 20.89 21.00 19.64 20.27 1.2M
2022-03-08 21.60 21.79 20.82 20.82 1.1M
2022-03-07 21.88 22.25 21.56 21.70 0.8M
2022-03-04 22.15 22.18 21.82 21.88 0.8M
2022-03-03 22.14 22.67 22.06 22.18 1.3M
2022-03-02 21.87 22.24 21.76 22.10 0.8M
2022-03-01 21.66 21.96 21.61 21.88 0.7M
2022-02-28 21.65 21.70 21.13 21.66 0.8M
2022-02-25 21.65 21.97 21.61 21.65 0.8M
2022-02-24 22.08 22.30 21.26 21.51 1.5M
2022-02-23 21.98 22.35 21.82 22.25 1.0M
2022-02-22 22.23 22.23 21.69 21.98 0.9M
2022-02-21 22.11 22.28 21.98 22.27 0.9M
2022-02-18 21.94 22.20 21.80 22.02 0.9M
2022-02-17 22.45 22.45 21.71 22.02 1.5M
2022-02-16 21.26 23.21 21.26 22.18 3.1M
2022-02-15 21.40 21.45 21.08 21.21 0.7M
2022-02-14 21.38 21.56 21.13 21.27 0.6M
2022-02-11 21.54 21.70 21.22 21.29 1.1M
2022-02-10 21.84 21.90 21.57 21.73 0.8M
2022-02-09 21.65 21.95 21.58 21.83 1.1M
2022-02-08 21.27 21.78 21.05 21.78 1.4M
2022-02-07 21.05 21.50 21.00 21.25 1.1M
2022-01-28 20.80 20.98 20.38 20.86 1.1M
2022-01-27 21.58 21.63 20.60 20.62 1.8M
2022-01-26 21.48 21.82 21.28 21.56 1.8M
2022-01-25 23.20 23.28 21.42 21.42 4.1M
2022-01-24 24.91 24.99 23.36 23.38 6.3M
2022-01-21 27.34 28.04 25.32 25.96 9.4M
2022-01-20 24.33 26.97 24.33 26.97 10.0M
2022-01-19 24.41 24.65 24.31 24.52 1.0M
2022-01-18 24.66 24.81 24.29 24.40 1.5M
2022-01-17 23.70 24.88 23.62 24.64 2.4M
2022-01-14 24.05 24.20 23.59 23.62 1.3M
2022-01-13 24.20 24.54 24.14 24.25 1.2M
2022-01-12 24.11 24.28 23.97 24.20 0.9M
2022-01-11 24.17 24.30 23.98 24.11 1.0M
2022-01-10 23.90 24.38 23.78 24.14 1.4M
2022-01-07 24.00 24.12 23.69 23.70 1.1M
2022-01-06 23.70 24.25 23.63 24.02 1.4M
2022-01-05 24.15 24.17 23.44 23.70 1.2M
2022-01-04 23.58 23.88 23.54 23.86 0.9M