Hunan Nanling Industrial Explosive Materials Co Ltd (002096)

002096
🏛️ 中国 →
13.55
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 13.18 13.23 12.70 12.81 12.5M
2021-12-30 13.17 13.48 13.10 13.14 6.8M
2021-12-29 13.13 13.49 12.93 13.24 7.1M
2021-12-28 13.19 13.37 13.07 13.24 6.1M
2021-12-27 13.00 13.31 12.87 13.16 7.4M
2021-12-24 13.77 13.96 12.98 13.05 15.7M
2021-12-23 14.30 14.80 14.00 14.00 13.3M
2021-12-22 14.56 14.69 14.22 14.46 16.4M
2021-12-21 13.96 15.28 13.93 14.82 23.3M
2021-12-20 13.77 14.78 13.57 14.11 15.7M
2021-12-17 14.41 14.48 13.81 13.82 14.3M
2021-12-16 14.35 14.66 14.22 14.38 12.3M
2021-12-15 14.25 14.86 13.91 14.59 21.5M
2021-12-14 14.10 14.45 14.06 14.30 12.2M
2021-12-13 14.11 14.31 13.84 14.16 12.7M
2021-12-10 13.79 14.11 13.71 14.05 11.4M
2021-12-09 13.90 14.08 13.65 13.80 12.1M
2021-12-08 13.71 14.07 13.59 13.91 13.4M
2021-12-07 14.60 14.63 13.34 13.63 21.1M
2021-12-06 14.68 15.10 14.41 14.57 15.2M
2021-12-03 14.68 15.23 14.42 14.85 17.6M
2021-12-02 14.60 15.08 14.16 14.85 21.4M
2021-12-01 14.36 14.64 14.36 14.58 13.0M
2021-11-30 14.80 15.10 14.40 14.49 18.6M
2021-11-29 14.51 14.86 14.31 14.69 17.6M
2021-11-26 15.99 16.00 14.85 14.93 31.3M
2021-11-25 15.62 17.10 15.61 16.26 31.3M
2021-11-24 16.03 16.45 15.60 15.80 23.2M
2021-11-23 16.10 16.82 15.90 16.19 26.9M
2021-11-22 15.96 16.44 15.75 16.30 26.2M
2021-11-19 15.99 16.08 15.47 15.97 29.7M
2021-11-18 17.29 17.56 15.80 15.80 41.3M
2021-11-17 17.21 18.16 17.00 17.29 40.5M
2021-11-16 16.35 18.69 16.29 18.06 58.8M
2021-11-15 16.69 18.36 16.69 17.00 61.2M
2021-11-12 20.00 20.00 18.54 18.54 18.0M
2021-11-11 20.60 20.60 20.60 20.60 1.1M
2021-11-10 18.73 18.73 18.73 18.73 1.2M
2021-11-09 17.03 17.03 17.03 17.03 2.5M
2021-11-08 15.48 15.48 15.48 15.48 0.6M
2021-11-05 14.07 14.07 14.07 14.07 2.5M
2021-11-04 12.79 12.79 12.79 12.79 2.5M
2021-11-03 11.63 11.63 11.63 11.63 0.3M
2021-10-19 9.62 10.57 9.61 10.57 5.6M
2021-10-18 8.98 9.75 8.90 9.61 10.2M
2021-10-15 9.10 9.23 8.90 8.94 4.2M
2021-10-14 8.64 9.31 8.56 9.09 7.1M
2021-10-13 8.95 9.00 8.58 8.62 3.9M
2021-10-12 8.85 9.09 8.71 8.81 4.2M
2021-10-11 8.80 8.96 8.48 8.84 6.1M
2021-10-08 8.57 8.94 8.44 8.65 6.7M
2021-09-30 7.74 8.44 7.64 8.30 7.4M
2021-09-29 8.25 8.25 7.61 7.67 5.7M
2021-09-28 7.41 8.11 7.41 7.95 7.9M
2021-09-27 8.02 8.41 7.80 7.80 9.1M
2021-09-24 8.78 8.86 8.55 8.67 5.6M
2021-09-23 9.15 9.17 8.71 8.81 6.2M
2021-09-22 8.56 8.93 8.30 8.92 6.0M
2021-09-17 8.68 8.82 8.40 8.64 5.4M
2021-09-16 8.88 8.93 8.66 8.74 7.2M
2021-09-15 8.30 8.89 8.30 8.85 11.3M
2021-09-14 8.46 8.56 8.22 8.30 6.0M
2021-09-13 8.33 8.45 8.23 8.41 6.4M
2021-09-10 8.28 8.58 8.25 8.33 7.3M
2021-09-09 8.21 8.41 8.17 8.29 7.5M
2021-09-08 8.01 8.58 7.95 8.26 11.0M
2021-09-07 7.99 8.14 7.96 8.01 5.8M
2021-09-06 7.99 7.99 7.85 7.93 3.5M
2021-09-03 7.81 7.98 7.81 7.95 5.1M
2021-09-02 7.83 7.87 7.73 7.86 3.5M
2021-09-01 7.75 7.91 7.71 7.83 4.4M
2021-08-31 7.60 7.91 7.60 7.80 4.1M
2021-08-30 7.60 7.85 7.56 7.64 3.9M
2021-08-27 7.64 7.68 7.49 7.54 2.7M
2021-08-26 7.66 7.78 7.65 7.70 2.2M
2021-08-25 7.69 7.73 7.61 7.71 2.0M
2021-08-24 7.80 7.86 7.66 7.71 3.0M
2021-08-23 7.44 7.98 7.44 7.81 5.6M
2021-08-20 7.37 7.49 7.22 7.44 2.2M
2021-08-19 7.53 7.55 7.37 7.39 2.0M
2021-08-18 7.36 7.55 7.30 7.52 2.7M
2021-08-17 7.64 7.68 7.33 7.36 4.1M
2021-08-16 7.64 7.77 7.60 7.68 2.4M
2021-08-13 7.65 7.70 7.57 7.67 2.0M
2021-08-12 7.65 7.72 7.58 7.65 2.6M
2021-08-11 7.63 7.73 7.62 7.65 2.7M
2021-08-10 7.58 7.69 7.56 7.63 2.4M
2021-08-09 7.54 7.57 7.44 7.56 1.7M
2021-08-06 7.49 7.53 7.41 7.47 1.4M
2021-08-05 7.57 7.58 7.43 7.47 2.7M
2021-08-04 7.52 7.60 7.48 7.58 1.9M
2021-08-03 7.52 7.61 7.46 7.51 1.9M
2021-08-02 7.38 7.57 7.28 7.57 2.4M
2021-07-30 7.34 7.39 7.21 7.37 1.9M
2021-07-29 7.28 7.39 7.28 7.31 2.1M
2021-07-28 7.47 7.55 7.20 7.27 4.1M
2021-07-27 7.76 7.95 7.59 7.59 3.3M
2021-07-26 7.77 7.86 7.59 7.73 3.5M
2021-07-23 8.02 8.04 7.81 7.81 3.5M
2021-07-22 8.03 8.09 7.91 8.01 3.2M
2021-07-21 8.10 8.13 8.00 8.03 3.6M
2021-07-20 8.09 8.12 7.92 8.05 3.9M
2021-07-19 7.90 8.20 7.88 8.10 8.1M
2021-07-16 7.82 7.91 7.75 7.86 3.2M
2021-07-15 7.91 7.95 7.57 7.83 4.3M
2021-07-14 7.85 7.90 7.77 7.88 2.6M
2021-07-13 7.88 7.96 7.85 7.92 2.9M
2021-07-12 7.73 7.96 7.73 7.88 4.3M
2021-07-09 7.66 7.77 7.60 7.73 2.3M
2021-07-08 7.73 7.81 7.63 7.65 2.8M
2021-07-07 7.71 7.84 7.67 7.78 2.5M
2021-07-06 7.70 7.80 7.65 7.76 2.8M
2021-07-05 7.61 7.71 7.53 7.70 2.4M
2021-07-02 7.68 7.76 7.52 7.61 3.1M
2021-07-01 8.03 8.03 7.70 7.70 4.5M
2021-06-30 8.03 8.16 7.88 8.03 4.2M
2021-06-29 8.03 8.14 7.92 8.10 5.6M
2021-06-28 7.82 8.23 7.82 8.03 7.8M
2021-06-25 7.87 7.93 7.73 7.85 4.0M
2021-06-24 7.74 7.96 7.70 7.90 6.3M
2021-06-23 7.80 7.80 7.67 7.76 3.3M
2021-06-22 7.70 7.89 7.66 7.70 4.3M
2021-06-21 7.72 7.76 7.58 7.68 3.9M
2021-06-18 7.41 7.91 7.32 7.73 6.1M
2021-06-17 7.36 7.58 7.35 7.45 3.3M
2021-06-16 7.71 7.71 7.40 7.41 5.4M
2021-06-15 7.73 7.80 7.62 7.72 4.4M
2021-06-11 7.81 8.00 7.77 7.89 5.0M
2021-06-10 8.00 8.02 7.74 7.81 5.8M
2021-06-09 7.85 8.06 7.84 7.92 5.2M
2021-06-08 8.21 8.21 7.80 7.94 8.1M
2021-06-07 8.06 8.16 7.95 8.03 8.7M
2021-06-04 8.03 8.38 8.01 8.19 13.7M
2021-06-03 8.31 8.64 7.93 7.95 19.3M
2021-06-02 7.60 8.29 7.53 8.29 11.6M
2021-06-01 7.29 7.64 7.26 7.54 6.8M
2021-05-31 7.39 7.42 7.25 7.34 4.5M
2021-05-28 7.68 7.68 7.37 7.38 5.7M
2021-05-27 7.56 7.67 7.52 7.58 5.5M
2021-05-26 7.45 7.49 7.39 7.47 3.4M
2021-05-25 7.49 7.49 7.37 7.43 3.7M
2021-05-24 7.36 7.57 7.35 7.50 4.6M
2021-05-21 7.33 7.40 7.27 7.36 3.2M
2021-05-20 7.22 7.44 7.16 7.33 4.0M
2021-05-19 7.39 7.40 7.24 7.29 3.6M
2021-05-18 7.31 7.39 7.22 7.39 2.8M
2021-05-17 7.62 7.66 7.30 7.31 6.1M
2021-05-14 7.62 7.77 7.62 7.64 4.9M
2021-05-13 7.62 7.90 7.58 7.68 7.8M
2021-05-12 7.53 7.61 7.42 7.56 5.4M
2021-05-11 7.41 7.85 7.28 7.60 6.5M
2021-05-10 7.34 7.46 7.31 7.40 3.0M
2021-05-07 7.40 7.56 7.30 7.35 4.8M
2021-05-06 7.21 7.51 7.16 7.36 4.3M
2021-04-30 7.39 7.45 7.19 7.21 4.3M
2021-04-29 7.34 7.54 7.31 7.38 4.7M
2021-04-28 7.57 7.62 7.34 7.45 5.5M
2021-04-27 7.72 7.80 7.50 7.62 4.7M
2021-04-26 7.74 7.83 7.62 7.72 5.2M
2021-04-23 8.04 8.04 7.69 7.73 8.8M
2021-04-22 8.12 8.24 8.00 8.03 5.9M
2021-04-21 8.33 8.33 8.14 8.14 5.3M
2021-04-20 8.34 8.45 8.25 8.34 6.2M
2021-04-19 8.17 8.42 8.12 8.34 7.8M
2021-04-16 8.00 8.23 7.85 8.12 6.7M
2021-04-15 8.26 8.26 8.03 8.03 6.0M
2021-04-14 8.20 8.33 8.11 8.25 5.6M
2021-04-13 8.28 8.37 8.10 8.16 7.6M
2021-04-12 8.80 8.80 8.12 8.28 16.0M
2021-04-09 9.04 9.15 8.90 8.90 10.5M
2021-04-08 8.97 9.46 8.90 9.22 17.0M
2021-04-07 8.89 9.13 8.66 9.02 12.2M
2021-04-06 8.90 9.15 8.81 8.90 11.5M
2021-04-02 9.28 9.59 9.03 9.06 16.1M
2021-04-01 9.29 9.50 9.12 9.38 16.4M
2021-03-31 9.20 9.59 9.02 9.29 17.3M
2021-03-30 8.89 9.52 8.75 9.39 27.1M
2021-03-29 8.65 9.15 8.49 9.07 21.6M
2021-03-26 8.60 9.18 8.52 8.72 17.5M
2021-03-25 8.77 8.77 8.30 8.67 13.8M
2021-03-24 8.70 9.04 8.60 8.86 16.7M
2021-03-23 9.19 9.27 8.58 8.81 22.4M
2021-03-22 9.27 9.40 9.06 9.28 27.9M
2021-03-19 9.22 9.89 9.00 9.40 46.6M
2021-03-18 8.28 9.23 8.22 9.23 33.4M
2021-03-17 8.71 8.79 8.33 8.39 18.2M
2021-03-16 8.33 8.68 8.16 8.60 22.0M
2021-03-15 8.53 8.69 8.21 8.33 20.3M
2021-03-12 8.23 8.92 8.17 8.67 31.8M
2021-03-11 8.06 8.88 8.04 8.43 36.2M
2021-03-10 10.00 10.00 8.93 8.93 33.0M
2021-03-09 9.10 9.92 8.80 9.92 41.5M
2021-03-08 8.47 9.02 8.20 9.02 40.4M
2021-03-05 7.41 8.20 7.33 8.20 16.6M
2021-03-04 7.53 7.66 7.40 7.45 7.7M
2021-03-03 7.44 7.68 7.34 7.63 9.5M
2021-03-02 7.72 7.75 7.38 7.44 8.7M
2021-03-01 7.29 7.90 7.29 7.64 11.4M
2021-02-26 7.30 7.37 7.17 7.29 7.9M
2021-02-25 7.57 7.63 7.33 7.39 8.1M
2021-02-24 7.53 7.80 7.46 7.54 10.2M
2021-02-23 7.81 7.88 7.48 7.52 12.1M
2021-02-22 7.66 8.14 7.54 7.84 17.5M
2021-02-19 7.20 7.69 7.11 7.64 14.7M
2021-02-18 7.10 7.29 7.05 7.14 11.7M
2021-02-10 7.20 7.39 6.91 6.98 15.1M
2021-02-09 6.46 7.03 6.37 7.03 13.1M
2021-02-08 6.50 6.68 6.17 6.39 10.2M
2021-02-05 7.18 7.34 6.52 6.56 15.7M
2021-02-04 7.25 7.33 6.97 7.23 12.9M
2021-02-03 7.50 7.85 7.14 7.23 20.3M
2021-02-02 6.87 7.49 6.74 7.49 15.3M
2021-02-01 7.00 7.13 6.68 6.81 14.8M
2021-01-29 7.55 7.79 6.88 7.06 19.4M
2021-01-28 7.36 7.97 7.36 7.59 20.8M
2021-01-27 7.13 7.84 7.13 7.44 23.7M
2021-01-26 7.53 7.58 7.06 7.13 22.2M
2021-01-25 7.55 8.51 7.55 7.79 36.4M
2021-01-22 9.40 9.50 8.39 8.39 35.5M
2021-01-21 9.24 9.32 8.13 9.32 45.7M
2021-01-20 8.38 8.47 8.38 8.47 6.8M
2021-01-19 7.30 7.70 7.21 7.70 16.7M
2021-01-18 6.49 7.00 6.42 7.00 7.0M
2021-01-15 6.18 6.40 6.18 6.36 6.9M
2021-01-14 6.36 6.36 6.15 6.20 6.6M
2021-01-13 6.49 6.52 6.23 6.33 7.8M
2021-01-12 6.37 6.70 6.32 6.44 11.5M
2021-01-11 6.66 6.71 6.31 6.32 12.0M
2021-01-08 6.80 6.92 6.46 6.68 12.4M
2021-01-07 7.08 7.11 6.69 6.80 12.6M
2021-01-06 7.35 7.36 7.03 7.08 12.4M
2021-01-05 7.61 7.67 7.34 7.40 12.6M
2021-01-04 7.29 7.70 7.27 7.57 15.7M