Nanjing Chemical Fibre Co Ltd (600889)

600889
🏛️ 中国 →
16.83
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 6.20 6.23 6.16 6.21 3.4M
2021-12-30 6.19 6.23 6.13 6.19 4.3M
2021-12-29 6.11 6.25 6.05 6.16 5.2M
2021-12-28 6.03 6.12 6.03 6.10 2.6M
2021-12-27 6.08 6.09 5.97 6.06 3.4M
2021-12-24 6.18 6.21 6.03 6.03 4.7M
2021-12-23 6.31 6.32 6.15 6.15 4.9M
2021-12-22 6.30 6.34 6.18 6.26 5.5M
2021-12-21 6.03 6.25 6.01 6.24 5.9M
2021-12-20 6.20 6.20 6.03 6.03 5.5M
2021-12-17 6.30 6.31 6.15 6.18 6.1M
2021-12-16 6.22 6.31 6.19 6.30 7.0M
2021-12-15 6.18 6.26 6.17 6.19 5.5M
2021-12-14 6.20 6.21 6.13 6.18 5.5M
2021-12-13 6.15 6.26 6.11 6.21 8.5M
2021-12-10 6.08 6.20 6.06 6.15 7.4M
2021-12-09 6.15 6.15 6.06 6.10 5.4M
2021-12-08 6.09 6.16 6.04 6.12 5.7M
2021-12-07 6.12 6.18 6.04 6.07 5.3M
2021-12-06 6.34 6.34 6.09 6.10 9.3M
2021-12-03 6.29 6.36 6.23 6.30 6.1M
2021-12-02 6.60 6.62 6.28 6.30 16.0M
2021-12-01 6.50 6.64 6.48 6.59 10.3M
2021-11-30 6.65 6.71 6.49 6.58 9.5M
2021-11-29 6.69 6.83 6.59 6.60 13.2M
2021-11-26 7.01 7.15 6.59 6.79 23.5M
2021-11-25 7.00 7.35 6.73 6.90 27.9M
2021-11-24 6.91 7.32 6.70 6.82 32.5M
2021-11-23 6.49 7.09 6.40 6.93 37.7M
2021-11-22 6.11 6.45 5.95 6.45 22.4M
2021-11-19 5.77 5.88 5.73 5.86 3.8M
2021-11-18 5.85 5.91 5.79 5.80 3.5M
2021-11-17 5.76 5.90 5.75 5.86 4.1M
2021-11-16 5.88 5.91 5.78 5.79 4.5M
2021-11-15 5.74 5.93 5.74 5.90 7.7M
2021-11-12 5.69 5.72 5.64 5.70 2.7M
2021-11-11 5.62 5.72 5.58 5.68 4.6M
2021-11-10 5.59 5.63 5.51 5.62 3.1M
2021-11-09 5.54 5.62 5.51 5.61 3.7M
2021-11-08 5.50 5.54 5.47 5.52 2.1M
2021-11-05 5.60 5.61 5.46 5.49 4.0M
2021-11-04 5.56 5.64 5.54 5.61 3.6M
2021-11-03 5.51 5.59 5.51 5.53 2.3M
2021-11-02 5.65 5.68 5.40 5.59 5.7M
2021-11-01 5.64 5.72 5.59 5.66 3.9M
2021-10-29 5.52 5.69 5.52 5.65 4.0M
2021-10-28 5.67 5.74 5.55 5.56 4.1M
2021-10-27 5.72 5.79 5.50 5.72 6.2M
2021-10-26 5.78 5.82 5.69 5.73 4.1M
2021-10-25 5.74 5.84 5.66 5.77 3.9M
2021-10-22 5.95 5.97 5.71 5.74 7.9M
2021-10-21 5.95 6.10 5.94 5.98 4.3M
2021-10-20 6.02 6.04 5.94 5.97 4.0M
2021-10-19 6.09 6.13 6.00 6.05 3.7M
2021-10-18 5.90 6.10 5.87 6.09 5.3M
2021-10-15 6.02 6.08 5.90 5.90 6.3M
2021-10-14 6.03 6.11 5.93 6.04 5.1M
2021-10-13 6.14 6.14 5.85 5.97 7.2M
2021-10-12 6.12 6.26 6.04 6.12 7.7M
2021-10-11 6.39 6.47 6.24 6.33 5.3M
2021-10-08 6.29 6.40 6.24 6.32 6.6M
2021-09-30 6.11 6.24 6.11 6.19 5.3M
2021-09-29 6.19 6.29 6.02 6.07 8.0M
2021-09-28 6.23 6.32 6.11 6.25 8.8M
2021-09-27 6.50 6.52 6.12 6.22 16.0M
2021-09-24 7.29 7.29 6.68 6.68 29.3M
2021-09-23 7.77 7.78 7.37 7.42 23.0M
2021-09-22 7.32 7.87 7.18 7.78 29.8M
2021-09-17 7.35 7.65 7.25 7.50 27.3M
2021-09-16 7.79 7.90 7.37 7.41 45.7M
2021-09-15 6.87 7.66 6.86 7.66 20.0M
2021-09-14 6.91 7.30 6.70 6.96 25.0M
2021-09-13 6.72 6.90 6.67 6.85 14.0M
2021-09-10 7.02 7.05 6.71 6.74 16.4M
2021-09-09 7.09 7.13 6.93 6.98 15.5M
2021-09-08 6.77 7.26 6.75 7.09 30.3M
2021-09-07 6.70 6.96 6.55 6.88 34.1M
2021-09-06 6.41 6.58 6.24 6.47 13.7M
2021-09-03 6.55 6.62 6.44 6.45 14.4M
2021-09-02 6.32 6.62 6.14 6.58 26.2M
2021-09-01 6.10 6.70 6.06 6.51 31.8M
2021-08-31 5.98 6.09 5.82 6.09 11.5M
2021-08-30 6.00 6.11 5.91 5.96 14.3M
2021-08-27 6.25 6.34 6.05 6.05 25.3M
2021-08-26 6.55 6.80 6.51 6.72 12.5M
2021-08-25 6.41 6.60 6.34 6.55 8.8M
2021-08-24 6.35 6.48 6.30 6.43 7.4M
2021-08-23 6.14 6.38 6.11 6.35 7.2M
2021-08-20 6.16 6.16 5.98 6.14 5.5M
2021-08-19 6.31 6.31 6.07 6.16 6.3M
2021-08-18 6.24 6.38 6.22 6.31 7.4M
2021-08-17 6.47 6.53 6.22 6.26 10.0M
2021-08-16 6.64 6.65 6.40 6.51 12.9M
2021-08-13 6.18 6.66 6.17 6.62 18.5M
2021-08-12 6.20 6.25 6.16 6.20 6.1M
2021-08-11 6.16 6.25 6.13 6.22 8.6M
2021-08-10 5.98 6.18 5.96 6.14 9.6M
2021-08-09 5.81 6.10 5.79 5.98 8.6M
2021-08-06 5.78 5.85 5.72 5.85 4.9M
2021-08-05 5.96 6.01 5.73 5.79 8.0M
2021-08-04 5.99 6.04 5.91 5.96 5.8M
2021-08-03 5.96 6.11 5.94 5.97 9.0M
2021-08-02 5.74 6.07 5.70 6.04 9.5M
2021-07-30 5.72 5.88 5.70 5.80 9.7M
2021-07-29 5.73 5.80 5.66 5.74 7.8M
2021-07-28 6.00 6.06 5.60 5.66 11.6M
2021-07-27 6.25 6.32 6.03 6.07 7.9M
2021-07-26 6.35 6.45 6.14 6.23 8.9M
2021-07-23 6.68 6.68 6.30 6.35 15.3M
2021-07-22 6.51 6.71 6.46 6.68 13.6M
2021-07-21 6.47 6.63 6.45 6.50 8.0M
2021-07-20 6.51 6.55 6.35 6.48 8.6M
2021-07-19 6.78 6.83 6.52 6.60 12.0M
2021-07-16 6.48 6.93 6.41 6.73 19.0M
2021-07-15 6.69 6.85 6.44 6.48 18.6M
2021-07-14 6.91 6.97 6.73 6.74 14.0M
2021-07-13 6.99 6.99 6.71 6.91 18.5M
2021-07-12 7.29 7.34 7.06 7.07 24.9M
2021-07-09 7.01 7.31 6.93 7.27 24.8M
2021-07-08 7.10 7.23 6.80 7.09 24.2M
2021-07-07 6.98 7.25 6.91 7.07 22.5M
2021-07-06 7.10 7.13 6.81 7.09 18.9M
2021-07-05 6.89 7.15 6.75 7.10 23.9M
2021-07-02 6.93 7.07 6.78 6.86 18.5M
2021-07-01 7.02 7.21 6.82 6.86 26.2M
2021-06-30 7.05 7.24 6.96 7.01 29.2M
2021-06-29 6.85 7.35 6.73 7.15 43.6M
2021-06-28 6.96 7.15 6.69 6.78 44.0M
2021-06-25 6.12 6.72 6.12 6.72 18.8M
2021-06-24 6.10 6.24 6.03 6.11 11.1M
2021-06-23 6.13 6.17 6.03 6.10 11.2M
2021-06-22 6.13 6.32 6.08 6.13 13.9M
2021-06-21 6.08 6.16 6.05 6.11 10.1M
2021-06-18 6.08 6.25 6.02 6.09 13.9M
2021-06-17 6.01 6.18 5.96 6.06 13.2M
2021-06-16 6.36 6.42 6.01 6.02 17.3M
2021-06-15 6.58 6.64 6.36 6.39 18.4M
2021-06-11 6.76 6.83 6.65 6.65 20.6M
2021-06-10 6.79 7.03 6.62 6.74 46.1M
2021-06-09 6.19 6.81 6.06 6.81 42.9M
2021-06-08 6.50 6.56 6.15 6.19 20.7M
2021-06-07 6.41 6.65 6.35 6.57 21.4M
2021-06-04 6.42 6.47 6.31 6.41 18.4M
2021-06-03 6.23 6.60 6.12 6.53 32.0M
2021-06-02 6.18 6.73 6.14 6.33 33.9M
2021-06-01 5.92 6.26 5.83 6.26 29.6M
2021-05-31 5.97 5.98 5.78 5.95 16.0M
2021-05-28 6.15 6.19 5.93 5.95 21.5M
2021-05-27 6.12 6.28 6.12 6.21 15.7M
2021-05-26 6.16 6.43 6.13 6.20 26.7M
2021-05-25 6.02 6.28 5.89 6.24 28.2M
2021-05-24 6.13 6.25 6.05 6.06 17.2M
2021-05-21 6.04 6.19 5.97 6.10 17.3M
2021-05-20 6.10 6.12 5.91 5.99 21.7M
2021-05-19 6.08 6.32 6.02 6.24 25.2M
2021-05-18 5.99 6.22 5.90 6.08 24.9M
2021-05-17 6.24 6.33 5.92 6.05 33.5M
2021-05-14 6.99 7.29 6.49 6.51 55.5M
2021-05-13 6.21 6.96 6.15 6.96 57.6M
2021-05-12 6.27 6.54 6.20 6.33 46.8M
2021-05-11 7.14 7.72 6.43 6.60 66.9M
2021-05-10 6.11 7.14 6.00 7.14 55.4M
2021-05-07 6.00 6.81 5.72 6.49 67.2M
2021-05-06 5.70 6.19 5.40 6.19 55.7M
2021-04-30 6.17 6.17 5.51 5.63 61.7M
2021-04-29 5.12 5.61 5.01 5.61 46.6M
2021-04-28 4.64 5.10 4.54 5.10 31.8M
2021-04-27 4.80 4.93 4.60 4.64 18.1M
2021-04-26 4.72 4.73 4.62 4.71 2.9M
2021-04-23 4.68 4.69 4.60 4.66 2.8M
2021-04-22 4.74 4.75 4.65 4.68 2.9M
2021-04-21 4.71 4.78 4.66 4.73 3.5M
2021-04-20 4.82 4.82 4.73 4.73 3.6M
2021-04-19 4.79 4.87 4.76 4.79 5.1M
2021-04-16 4.69 4.86 4.66 4.82 7.8M
2021-04-15 4.66 4.74 4.64 4.70 4.5M
2021-04-14 4.51 4.82 4.49 4.67 6.9M
2021-04-13 4.62 4.68 4.50 4.50 4.8M
2021-04-12 4.72 4.72 4.63 4.65 4.2M
2021-04-09 4.72 4.79 4.69 4.72 4.3M
2021-04-08 4.80 4.85 4.70 4.70 7.0M
2021-04-07 4.83 4.89 4.74 4.86 7.3M
2021-04-06 4.68 4.81 4.68 4.81 6.3M
2021-04-02 4.62 4.75 4.54 4.69 6.5M
2021-04-01 4.57 4.66 4.50 4.62 4.6M
2021-03-31 4.49 4.60 4.47 4.56 2.8M
2021-03-30 4.60 4.60 4.49 4.53 3.8M
2021-03-29 4.55 4.64 4.53 4.57 3.8M
2021-03-26 4.48 4.55 4.45 4.52 3.7M
2021-03-25 4.55 4.56 4.46 4.48 3.5M
2021-03-24 4.53 4.54 4.46 4.50 4.3M
2021-03-23 4.67 4.68 4.53 4.56 6.1M
2021-03-22 4.64 4.68 4.61 4.67 3.8M
2021-03-19 4.63 4.70 4.56 4.64 4.7M
2021-03-18 4.73 4.75 4.63 4.64 5.7M
2021-03-17 4.71 4.78 4.70 4.73 4.8M
2021-03-16 4.74 4.75 4.66 4.74 5.0M
2021-03-15 4.64 4.73 4.61 4.69 6.1M
2021-03-12 4.60 4.73 4.55 4.68 6.8M
2021-03-11 4.46 4.59 4.46 4.57 4.3M
2021-03-10 4.61 4.66 4.48 4.49 6.6M
2021-03-09 4.82 4.83 4.52 4.61 11.5M
2021-03-08 4.81 4.89 4.75 4.86 12.4M
2021-03-05 4.72 4.83 4.72 4.76 7.4M
2021-03-04 4.84 4.92 4.75 4.77 9.3M
2021-03-03 4.80 4.99 4.70 4.88 14.1M
2021-03-02 5.09 5.11 4.76 4.80 19.1M
2021-03-01 4.92 5.30 4.88 5.16 25.9M
2021-02-26 4.61 4.84 4.53 4.82 12.7M
2021-02-25 4.83 4.91 4.60 4.67 9.9M
2021-02-24 4.70 4.91 4.69 4.74 12.3M
2021-02-23 4.77 4.97 4.50 4.78 19.0M
2021-02-22 4.67 4.89 4.62 4.74 19.6M
2021-02-19 4.39 4.60 4.39 4.55 15.5M
2021-02-18 4.13 4.49 4.13 4.42 13.1M
2021-02-10 4.02 4.18 4.00 4.08 4.6M
2021-02-09 3.87 4.04 3.85 4.02 5.2M
2021-02-08 3.97 3.97 3.84 3.87 4.7M
2021-02-05 4.02 4.06 3.95 3.95 4.2M
2021-02-04 4.02 4.06 3.95 4.00 5.2M
2021-02-03 4.06 4.18 3.99 4.05 6.3M
2021-02-02 4.15 4.15 4.04 4.06 4.6M
2021-02-01 3.97 4.07 3.95 4.06 5.5M
2021-01-29 4.16 4.18 3.94 3.96 7.7M
2021-01-28 4.12 4.30 4.11 4.17 7.0M
2021-01-27 4.17 4.25 4.15 4.16 6.1M
2021-01-26 4.33 4.38 4.15 4.17 10.8M
2021-01-25 4.51 4.74 4.33 4.39 16.3M
2021-01-22 4.82 5.08 4.58 4.58 26.7M
2021-01-21 4.33 4.74 4.32 4.74 6.9M
2021-01-20 4.40 4.50 4.25 4.31 10.7M
2021-01-19 4.26 4.32 4.22 4.26 8.7M
2021-01-18 4.03 4.27 4.03 4.26 9.9M
2021-01-15 3.87 4.04 3.86 4.03 6.0M
2021-01-14 3.87 3.93 3.82 3.88 3.8M
2021-01-13 3.94 3.95 3.84 3.87 6.0M
2021-01-12 3.91 4.02 3.88 3.95 4.3M
2021-01-11 4.04 4.09 3.92 3.92 6.2M
2021-01-08 4.00 4.12 3.90 4.06 7.0M
2021-01-07 4.21 4.21 3.98 4.00 9.5M
2021-01-06 4.31 4.32 4.16 4.21 9.2M
2021-01-05 4.47 4.48 4.28 4.32 9.3M
2021-01-04 4.33 4.47 4.33 4.44 8.4M