Cangzhou Mingzhu Plastic Co Ltd (002108)

002108
🏛️ 中国 →
4.06
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 4.10 4.14 4.08 4.11 41.8M
2023-12-28 4.03 4.17 3.98 4.12 56.5M
2023-12-27 4.03 4.06 3.96 4.04 40.9M
2023-12-26 4.07 4.14 3.99 4.06 60.3M
2023-12-25 4.20 4.33 4.09 4.10 104.9M
2023-12-22 3.85 4.25 3.83 4.25 94.9M
2023-12-21 3.79 3.87 3.76 3.86 10.6M
2023-12-20 3.85 3.87 3.80 3.80 7.5M
2023-12-19 3.85 3.86 3.82 3.85 4.9M
2023-12-18 3.90 3.91 3.82 3.84 10.0M
2023-12-15 3.95 3.97 3.90 3.90 9.0M
2023-12-14 3.95 3.96 3.94 3.94 6.4M
2023-12-13 3.97 3.98 3.93 3.93 7.1M
2023-12-12 3.97 3.98 3.95 3.97 5.8M
2023-12-11 3.95 3.98 3.91 3.98 10.9M
2023-12-08 3.99 4.00 3.95 3.95 8.6M
2023-12-07 4.00 4.01 3.96 3.98 12.6M
2023-12-06 4.00 4.06 3.98 4.01 11.7M
2023-12-05 4.05 4.06 4.00 4.00 10.4M
2023-12-04 4.09 4.09 4.04 4.05 8.7M
2023-12-01 4.07 4.09 4.05 4.08 7.7M
2023-11-30 4.12 4.12 4.05 4.06 11.0M
2023-11-29 4.13 4.14 4.10 4.11 6.6M
2023-11-28 4.10 4.14 4.09 4.14 7.7M
2023-11-27 4.10 4.13 4.08 4.11 9.3M
2023-11-24 4.15 4.16 4.10 4.11 9.9M
2023-11-23 4.13 4.16 4.13 4.16 7.6M
2023-11-22 4.18 4.19 4.13 4.13 10.9M
2023-11-21 4.18 4.20 4.17 4.18 10.5M
2023-11-20 4.18 4.20 4.16 4.18 6.8M
2023-11-17 4.15 4.20 4.13 4.18 10.6M
2023-11-16 4.21 4.21 4.15 4.16 10.9M
2023-11-15 4.17 4.22 4.17 4.21 15.9M
2023-11-14 4.16 4.17 4.13 4.16 8.3M
2023-11-13 4.15 4.17 4.13 4.16 8.1M
2023-11-10 4.13 4.16 4.09 4.15 10.1M
2023-11-09 4.15 4.18 4.13 4.13 11.4M
2023-11-08 4.19 4.20 4.13 4.15 13.2M
2023-11-07 4.19 4.21 4.17 4.19 9.0M
2023-11-06 4.16 4.21 4.16 4.20 13.3M
2023-11-03 4.15 4.18 4.14 4.15 7.5M
2023-11-02 4.16 4.20 4.14 4.14 7.3M
2023-11-01 4.16 4.19 4.14 4.17 8.6M
2023-10-31 4.18 4.20 4.13 4.16 10.9M
2023-10-30 4.17 4.20 4.16 4.19 13.2M
2023-10-27 4.15 4.19 4.13 4.18 14.0M
2023-10-26 4.12 4.17 4.10 4.16 15.0M
2023-10-25 4.25 4.25 4.16 4.17 28.8M
2023-10-24 3.96 4.10 3.96 4.09 16.8M
2023-10-23 4.04 4.04 3.95 3.96 11.6M
2023-10-20 4.03 4.09 4.02 4.04 9.6M
2023-10-19 4.08 4.12 4.04 4.04 12.1M
2023-10-18 4.15 4.17 4.09 4.09 14.3M
2023-10-17 4.10 4.27 4.09 4.18 24.3M
2023-10-16 4.16 4.16 4.08 4.11 11.4M
2023-10-13 4.14 4.17 4.14 4.15 9.5M
2023-10-12 4.08 4.18 4.07 4.16 14.6M
2023-10-11 4.09 4.12 4.07 4.07 10.2M
2023-10-10 4.11 4.14 4.08 4.09 7.9M
2023-10-09 4.14 4.15 4.09 4.11 11.4M
2023-09-28 4.13 4.16 4.13 4.15 7.9M
2023-09-27 4.10 4.17 4.09 4.15 9.6M
2023-09-26 4.14 4.15 4.10 4.11 7.2M
2023-09-25 4.14 4.15 4.10 4.12 7.3M
2023-09-22 4.08 4.15 4.08 4.15 12.0M
2023-09-21 4.14 4.15 4.10 4.10 8.5M
2023-09-20 4.16 4.18 4.13 4.14 12.6M
2023-09-19 4.21 4.21 4.16 4.18 11.0M
2023-09-18 4.19 4.23 4.16 4.21 10.2M
2023-09-15 4.18 4.20 4.16 4.18 7.0M
2023-09-14 4.20 4.21 4.15 4.17 10.5M
2023-09-13 4.24 4.25 4.18 4.20 10.2M
2023-09-12 4.22 4.26 4.21 4.24 8.5M
2023-09-11 4.22 4.24 4.18 4.23 10.7M
2023-09-08 4.21 4.24 4.18 4.20 8.7M
2023-09-07 4.29 4.29 4.19 4.20 11.2M
2023-09-06 4.25 4.30 4.24 4.29 9.4M
2023-09-05 4.29 4.30 4.23 4.27 10.4M
2023-09-04 4.19 4.29 4.19 4.29 18.1M
2023-09-01 4.20 4.21 4.17 4.18 12.2M
2023-08-31 4.22 4.24 4.18 4.19 10.2M
2023-08-30 4.25 4.28 4.23 4.24 11.5M
2023-08-29 4.19 4.28 4.17 4.25 19.4M
2023-08-28 4.37 4.40 4.20 4.21 23.8M
2023-08-25 4.22 4.25 4.15 4.19 14.6M
2023-08-24 4.23 4.28 4.20 4.23 9.6M
2023-08-23 4.28 4.28 4.22 4.24 9.8M
2023-08-22 4.31 4.33 4.23 4.28 13.6M
2023-08-21 4.32 4.38 4.30 4.31 10.3M
2023-08-18 4.37 4.39 4.32 4.33 8.8M
2023-08-17 4.33 4.38 4.30 4.37 9.2M
2023-08-16 4.36 4.38 4.33 4.34 9.8M
2023-08-15 4.44 4.44 4.34 4.38 13.5M
2023-08-14 4.42 4.46 4.39 4.43 16.0M
2023-08-11 4.58 4.58 4.45 4.46 14.4M
2023-08-10 4.58 4.60 4.56 4.57 8.0M
2023-08-09 4.65 4.65 4.58 4.60 12.5M
2023-08-08 4.61 4.63 4.58 4.61 9.0M
2023-08-07 4.64 4.67 4.60 4.61 11.6M
2023-08-04 4.65 4.67 4.61 4.65 13.5M
2023-08-03 4.66 4.66 4.61 4.64 14.2M
2023-08-02 4.64 4.67 4.61 4.67 18.6M
2023-08-01 4.63 4.65 4.59 4.64 17.5M
2023-07-31 4.60 4.65 4.60 4.63 20.5M
2023-07-28 4.56 4.60 4.52 4.59 16.0M
2023-07-27 4.55 4.59 4.54 4.56 8.8M
2023-07-26 4.59 4.60 4.54 4.56 8.3M
2023-07-25 4.51 4.58 4.50 4.58 13.2M
2023-07-24 4.48 4.51 4.47 4.49 7.0M
2023-07-21 4.51 4.53 4.49 4.49 9.2M
2023-07-20 4.55 4.62 4.51 4.51 14.0M
2023-07-19 4.54 4.57 4.51 4.54 8.3M
2023-07-18 4.50 4.57 4.48 4.55 12.8M
2023-07-17 4.52 4.55 4.47 4.49 11.2M
2023-07-14 4.60 4.60 4.53 4.55 11.1M
2023-07-13 4.61 4.64 4.57 4.59 14.0M
2023-07-12 4.63 4.66 4.59 4.60 12.6M
2023-07-11 4.60 4.65 4.58 4.65 14.5M
2023-07-10 4.69 4.69 4.58 4.60 14.4M
2023-07-07 4.61 4.61 4.55 4.61 12.3M
2023-07-06 4.60 4.61 4.57 4.60 11.5M
2023-07-05 4.60 4.63 4.58 4.61 12.4M
2023-07-04 4.60 4.62 4.56 4.61 19.0M
2023-07-03 4.53 4.62 4.53 4.60 23.4M
2023-06-30 4.46 4.54 4.45 4.53 14.1M
2023-06-29 4.47 4.49 4.44 4.46 9.7M
2023-06-28 4.50 4.51 4.44 4.47 11.9M
2023-06-27 4.46 4.53 4.45 4.51 11.9M
2023-06-26 4.45 4.55 4.42 4.46 18.6M
2023-06-21 4.60 4.64 4.47 4.47 29.0M
2023-06-20 4.49 4.51 4.43 4.45 15.7M
2023-06-19 4.57 4.57 4.48 4.49 13.8M
2023-06-16 4.55 4.61 4.54 4.57 15.1M
2023-06-15 4.55 4.56 4.48 4.56 16.5M
2023-06-14 4.53 4.54 4.49 4.54 13.8M
2023-06-13 4.53 4.58 4.52 4.54 16.5M
2023-06-12 4.55 4.58 4.48 4.55 20.5M
2023-06-09 4.57 4.67 4.53 4.58 50.1M
2023-06-08 4.42 4.69 4.36 4.61 69.2M
2023-06-07 4.28 4.60 4.28 4.39 27.6M
2023-06-06 4.39 4.41 4.26 4.27 20.0M
2023-06-05 4.43 4.44 4.38 4.40 12.0M
2023-06-02 4.45 4.48 4.41 4.42 20.0M
2023-06-01 4.32 4.50 4.31 4.46 46.4M
2023-05-31 4.30 4.30 4.24 4.25 8.8M
2023-05-30 4.31 4.32 4.23 4.30 9.5M
2023-05-29 4.36 4.37 4.29 4.32 9.2M
2023-05-26 4.42 4.42 4.34 4.35 9.4M
2023-05-25 4.46 4.48 4.40 4.44 8.9M
2023-05-24 4.43 4.49 4.43 4.47 6.6M
2023-05-23 4.49 4.50 4.44 4.44 7.9M
2023-05-22 4.49 4.51 4.45 4.49 9.2M
2023-05-19 4.49 4.51 4.46 4.48 9.8M
2023-05-18 4.55 4.56 4.48 4.50 12.0M
2023-05-17 4.54 4.56 4.52 4.54 9.2M
2023-05-16 4.57 4.58 4.51 4.53 12.7M
2023-05-15 4.50 4.58 4.47 4.56 20.2M
2023-05-12 4.50 4.52 4.45 4.51 16.6M
2023-05-11 4.47 4.53 4.45 4.49 18.7M
2023-05-10 4.37 4.44 4.34 4.43 15.4M
2023-05-09 4.40 4.41 4.33 4.35 14.6M
2023-05-08 4.41 4.44 4.40 4.41 7.6M
2023-05-05 4.41 4.43 4.39 4.40 11.7M
2023-05-04 4.40 4.46 4.39 4.41 12.5M
2023-04-28 4.36 4.43 4.34 4.41 15.4M
2023-04-27 4.36 4.37 4.30 4.36 17.0M
2023-04-26 4.25 4.39 4.25 4.36 25.9M
2023-04-25 4.21 4.21 4.11 4.15 13.1M
2023-04-24 4.26 4.26 4.18 4.19 9.7M
2023-04-21 4.31 4.31 4.24 4.26 11.2M
2023-04-20 4.35 4.36 4.30 4.31 8.7M
2023-04-19 4.34 4.39 4.33 4.36 10.0M
2023-04-18 4.37 4.39 4.34 4.35 10.2M
2023-04-17 4.29 4.38 4.28 4.37 15.3M
2023-04-14 4.28 4.30 4.27 4.28 8.6M
2023-04-13 4.27 4.31 4.26 4.27 8.9M
2023-04-12 4.25 4.29 4.25 4.28 9.4M
2023-04-11 4.29 4.30 4.24 4.26 11.5M
2023-04-10 4.32 4.32 4.28 4.29 10.1M
2023-04-07 4.29 4.33 4.28 4.32 8.8M
2023-04-06 4.39 4.40 4.27 4.29 22.9M
2023-04-04 4.48 4.49 4.38 4.39 18.0M
2023-04-03 4.44 4.49 4.43 4.47 12.1M
2023-03-31 4.40 4.45 4.40 4.44 6.9M
2023-03-30 4.43 4.43 4.38 4.40 8.9M
2023-03-29 4.48 4.48 4.42 4.42 10.6M
2023-03-28 4.54 4.54 4.45 4.46 13.1M
2023-03-27 4.53 4.54 4.48 4.52 9.3M
2023-03-24 4.57 4.57 4.52 4.52 8.0M
2023-03-23 4.57 4.57 4.54 4.55 7.2M
2023-03-22 4.56 4.58 4.53 4.56 9.5M
2023-03-21 4.53 4.56 4.48 4.55 10.5M
2023-03-20 4.48 4.50 4.42 4.50 10.9M
2023-03-17 4.49 4.51 4.46 4.47 10.1M
2023-03-16 4.53 4.54 4.46 4.46 10.1M
2023-03-15 4.50 4.55 4.50 4.54 12.2M
2023-03-14 4.52 4.54 4.44 4.50 17.0M
2023-03-13 4.58 4.61 4.52 4.55 15.4M
2023-03-10 4.64 4.64 4.60 4.60 12.3M
2023-03-09 4.63 4.66 4.62 4.65 9.2M
2023-03-08 4.61 4.65 4.60 4.64 11.8M
2023-03-07 4.69 4.70 4.62 4.63 17.6M
2023-03-06 4.73 4.74 4.68 4.70 19.6M
2023-03-03 4.71 4.73 4.67 4.72 15.5M
2023-03-02 4.75 4.76 4.69 4.70 22.2M
2023-03-01 4.67 4.75 4.64 4.74 20.8M
2023-02-28 4.67 4.68 4.61 4.66 16.1M
2023-02-27 4.67 4.70 4.64 4.64 12.3M
2023-02-24 4.71 4.73 4.66 4.68 17.3M
2023-02-23 4.73 4.73 4.68 4.71 13.8M
2023-02-22 4.71 4.73 4.69 4.72 14.7M
2023-02-21 4.71 4.76 4.68 4.74 20.7M
2023-02-20 4.67 4.71 4.65 4.71 23.8M
2023-02-17 4.75 4.78 4.67 4.67 33.8M
2023-02-16 4.88 4.89 4.70 4.75 38.9M
2023-02-15 4.92 4.93 4.86 4.88 24.6M
2023-02-14 4.92 4.96 4.86 4.90 23.7M
2023-02-13 4.83 4.93 4.82 4.88 35.5M
2023-02-10 5.00 5.01 4.76 4.86 87.0M
2023-02-09 4.98 5.03 4.95 5.02 17.8M
2023-02-08 4.97 5.09 4.94 4.97 22.0M
2023-02-07 4.92 4.96 4.90 4.95 9.5M
2023-02-06 4.94 4.96 4.91 4.92 8.1M
2023-02-03 4.97 5.00 4.88 4.96 14.9M
2023-02-02 5.03 5.05 4.98 4.99 16.1M
2023-02-01 5.00 5.05 4.97 5.03 18.6M
2023-01-31 4.87 4.96 4.85 4.96 15.4M
2023-01-30 4.86 4.93 4.85 4.89 16.3M
2023-01-20 4.75 4.82 4.73 4.82 13.1M
2023-01-19 4.73 4.75 4.70 4.74 5.6M
2023-01-18 4.77 4.77 4.72 4.73 7.1M
2023-01-17 4.70 4.74 4.68 4.74 11.4M
2023-01-16 4.64 4.70 4.62 4.69 13.1M
2023-01-13 4.67 4.67 4.59 4.64 12.2M
2023-01-12 4.64 4.70 4.62 4.63 9.3M
2023-01-11 4.76 4.77 4.61 4.62 14.3M
2023-01-10 4.75 4.78 4.69 4.77 12.5M
2023-01-09 4.75 4.78 4.73 4.74 11.3M
2023-01-06 4.75 4.79 4.72 4.72 9.3M
2023-01-05 4.70 4.76 4.68 4.75 9.2M
2023-01-04 4.68 4.72 4.67 4.70 6.4M
2023-01-03 4.62 4.71 4.60 4.70 8.7M