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
2022-12-30 13.32 13.50 12.95 13.06 14.8M
2022-12-29 13.31 14.03 13.10 13.60 16.5M
2022-12-27 13.90 14.97 13.70 14.39 21.6M
2022-12-26 13.88 14.21 13.78 14.09 14.6M
2022-12-23 14.29 14.30 13.52 13.87 22.0M
2022-12-22 14.01 15.50 13.87 14.80 37.1M
2022-12-21 12.93 14.18 12.93 14.18 30.8M
2022-12-20 13.08 13.10 12.76 12.89 5.3M
2022-12-19 12.79 13.44 12.61 13.21 10.2M
2022-12-16 12.70 12.99 12.70 12.96 4.5M
2022-12-15 12.83 12.94 12.66 12.86 5.1M
2022-12-14 13.12 13.25 12.75 12.81 8.6M
2022-12-13 13.22 13.72 12.85 13.40 10.7M
2022-12-12 13.65 14.00 13.17 13.17 13.3M
2022-12-09 13.10 13.38 12.98 13.21 12.0M
2022-12-08 12.82 14.01 12.48 13.50 19.4M
2022-12-07 12.89 13.39 12.61 12.81 14.3M
2022-12-06 12.12 13.22 12.02 12.82 17.0M
2022-12-05 11.97 12.33 11.93 12.02 6.5M
2022-12-02 11.67 11.94 11.60 11.87 6.2M
2022-12-01 11.56 12.00 11.55 11.69 7.3M
2022-11-30 11.46 11.64 11.38 11.55 3.2M
2022-11-29 11.50 11.56 11.33 11.47 3.0M
2022-11-28 11.15 11.45 11.03 11.38 2.8M
2022-11-25 11.66 11.66 11.27 11.31 3.7M
2022-11-24 11.42 11.65 11.35 11.60 5.4M
2022-11-23 11.43 11.43 11.15 11.34 3.1M
2022-11-22 11.31 11.61 11.20 11.43 3.6M
2022-11-21 11.35 11.36 11.18 11.31 2.5M
2022-11-18 11.57 11.57 11.35 11.35 4.6M
2022-11-17 11.30 11.59 11.29 11.57 5.4M
2022-11-16 11.50 11.54 11.32 11.34 2.3M
2022-11-15 11.23 11.40 11.13 11.40 2.7M
2022-11-14 11.50 11.54 11.19 11.24 3.7M
2022-11-11 11.68 11.68 11.35 11.43 3.3M
2022-11-10 11.39 11.50 11.30 11.35 3.3M
2022-11-09 11.48 11.71 11.48 11.51 3.5M
2022-11-08 11.38 11.50 11.32 11.49 3.2M
2022-11-07 11.35 11.46 11.26 11.40 3.7M
2022-11-04 11.21 11.42 11.19 11.36 3.3M
2022-11-03 11.10 11.28 11.01 11.20 2.3M
2022-11-02 11.08 11.26 11.00 11.15 3.1M
2022-11-01 10.80 11.11 10.71 11.09 4.1M
2022-10-31 10.63 10.88 10.52 10.58 3.2M
2022-10-28 11.16 11.55 10.78 10.80 3.7M
2022-10-27 11.35 11.46 11.24 11.26 2.5M
2022-10-26 11.28 11.43 11.26 11.40 2.6M
2022-10-25 11.43 11.43 11.07 11.25 3.7M
2022-10-24 11.72 11.89 11.43 11.43 4.2M
2022-10-21 11.94 12.21 11.60 11.65 6.0M
2022-10-20 11.47 11.49 11.19 11.30 3.9M
2022-10-19 11.71 11.78 11.43 11.47 3.9M
2022-10-18 11.75 11.85 11.65 11.74 4.2M
2022-10-17 11.64 11.79 11.56 11.73 3.4M
2022-10-14 11.60 11.92 11.60 11.66 4.0M
2022-10-13 11.33 11.70 11.30 11.62 4.6M
2022-10-12 11.18 11.46 11.06 11.44 4.3M
2022-10-11 11.22 11.24 10.75 11.18 3.8M
2022-10-10 11.20 11.38 11.01 11.07 3.0M
2022-09-30 11.03 11.44 10.92 11.25 5.2M
2022-09-29 11.76 11.86 11.33 11.37 4.7M
2022-09-28 12.18 12.48 11.62 11.64 6.8M
2022-09-27 12.59 12.68 11.76 12.28 8.7M
2022-09-26 13.07 13.13 12.50 12.53 7.0M
2022-09-23 13.64 13.70 13.03 13.06 9.4M
2022-09-22 12.95 13.98 12.95 13.51 13.5M
2022-09-21 13.34 13.39 12.80 12.94 7.2M
2022-09-20 12.36 13.76 12.36 13.20 11.6M
2022-09-19 13.81 13.83 12.49 12.51 13.0M
2022-09-16 13.85 14.30 13.85 13.88 12.2M
2022-09-15 13.76 14.19 13.56 14.03 14.2M
2022-09-14 13.45 14.26 13.43 13.90 13.5M
2022-09-13 13.50 13.78 13.40 13.44 7.5M
2022-09-09 13.39 14.08 13.35 13.66 9.9M
2022-09-08 13.58 13.84 13.33 13.49 8.8M
2022-09-07 13.35 13.97 13.09 13.64 9.8M
2022-09-06 13.30 13.64 13.27 13.47 7.2M
2022-09-05 13.90 14.07 13.29 13.33 12.2M
2022-09-02 13.83 14.50 13.61 14.07 12.9M
2022-09-01 13.90 14.59 13.62 13.86 14.7M
2022-08-31 13.80 14.65 13.56 13.95 16.6M
2022-08-30 13.45 14.69 13.15 14.18 16.4M
2022-08-29 13.40 13.63 13.16 13.40 6.9M
2022-08-26 13.69 13.80 13.27 13.59 13.8M
2022-08-25 13.07 14.53 13.07 13.90 21.1M
2022-08-24 13.20 13.95 13.11 13.21 15.5M
2022-08-23 13.10 13.10 12.81 12.92 7.5M
2022-08-22 12.81 13.31 12.57 13.23 11.3M
2022-08-19 12.50 12.92 12.41 12.72 7.6M
2022-08-18 12.70 12.82 12.51 12.53 5.3M
2022-08-17 12.75 12.83 12.50 12.69 6.1M
2022-08-16 13.06 13.06 12.71 12.84 8.0M
2022-08-15 12.36 13.15 12.36 13.01 13.8M
2022-08-12 12.47 12.50 12.28 12.31 6.2M
2022-08-11 12.39 12.53 12.29 12.48 7.2M
2022-08-10 12.28 12.45 12.16 12.45 7.1M
2022-08-09 12.72 12.74 12.35 12.37 7.7M
2022-08-08 12.49 12.61 12.23 12.60 7.1M
2022-08-05 12.81 12.87 12.31 12.49 9.9M
2022-08-04 13.00 13.35 12.63 12.82 11.6M
2022-08-03 13.12 13.76 12.90 12.98 13.9M
2022-08-02 14.45 14.63 13.28 13.31 18.6M
2022-08-01 16.39 16.39 14.06 14.42 31.6M
2022-07-29 14.88 15.29 14.82 14.90 9.8M
2022-07-28 15.00 15.22 14.00 14.86 18.3M
2022-07-27 13.55 14.89 13.55 14.89 9.6M
2022-07-26 13.74 13.83 13.36 13.54 4.2M
2022-07-25 13.87 13.93 13.47 13.54 5.8M
2022-07-22 13.96 14.14 13.75 13.92 5.8M
2022-07-21 14.06 14.31 13.88 13.91 10.4M
2022-07-20 13.38 14.17 13.38 14.06 18.6M
2022-07-19 12.57 13.83 12.50 13.83 18.3M
2022-07-18 12.20 12.69 12.15 12.57 4.0M
2022-07-15 12.45 12.46 12.08 12.10 3.6M
2022-07-14 12.48 12.83 12.40 12.43 3.3M
2022-07-13 12.40 12.68 12.24 12.48 3.5M
2022-07-12 12.31 12.47 12.11 12.39 4.1M
2022-07-11 12.30 12.45 12.12 12.31 4.7M
2022-07-08 13.04 13.26 12.65 12.69 5.6M
2022-07-07 13.00 13.13 12.95 13.03 5.5M
2022-07-06 13.20 13.39 12.93 13.05 7.6M
2022-07-05 13.55 13.83 13.19 13.39 12.6M
2022-07-04 13.43 14.50 12.89 13.72 22.9M
2022-07-01 12.02 13.21 11.99 13.21 9.1M
2022-06-30 11.77 12.12 11.75 12.01 6.1M
2022-06-29 12.48 12.52 11.79 11.81 10.9M
2022-06-28 12.88 12.96 12.72 12.76 5.5M
2022-06-27 12.51 13.04 12.50 12.89 9.8M
2022-06-24 12.50 12.64 12.36 12.54 6.0M
2022-06-23 12.09 12.52 12.03 12.37 5.0M
2022-06-22 12.32 12.39 12.07 12.09 3.4M
2022-06-21 12.39 12.47 12.16 12.23 3.7M
2022-06-20 12.01 12.44 11.95 12.42 6.9M
2022-06-17 11.90 12.05 11.78 11.94 2.9M
2022-06-16 12.05 12.08 11.84 11.88 3.9M
2022-06-15 12.22 12.33 12.05 12.05 3.7M
2022-06-14 12.16 12.21 11.91 12.16 3.5M
2022-06-13 12.07 12.28 11.93 12.26 4.0M
2022-06-10 12.05 12.19 11.97 12.10 2.7M
2022-06-09 12.43 12.44 12.03 12.03 4.8M
2022-06-08 12.28 12.54 11.83 12.52 8.2M
2022-06-07 12.60 12.61 12.22 12.28 5.4M
2022-06-06 12.50 12.77 12.27 12.50 9.8M
2022-06-02 12.23 12.63 12.01 12.17 7.3M
2022-06-01 12.20 12.40 12.10 12.15 5.3M
2022-05-31 12.22 12.36 12.03 12.26 6.6M
2022-05-30 11.96 12.40 11.80 12.32 11.9M
2022-05-27 11.43 12.50 11.43 12.19 13.4M
2022-05-26 11.59 11.59 11.24 11.36 2.5M
2022-05-25 10.98 11.35 10.96 11.30 2.8M
2022-05-24 11.65 11.70 10.94 10.94 4.7M
2022-05-23 11.47 11.68 11.47 11.65 3.0M
2022-05-20 11.43 11.64 11.41 11.47 3.1M
2022-05-19 11.22 11.36 11.16 11.31 2.7M
2022-05-18 11.40 11.66 11.26 11.37 3.4M
2022-05-17 11.28 11.44 11.20 11.38 2.3M
2022-05-16 11.43 11.49 11.17 11.40 2.5M
2022-05-13 11.45 11.47 11.17 11.37 2.9M
2022-05-12 10.90 11.52 10.89 11.38 4.4M
2022-05-11 11.39 11.62 11.23 11.23 5.9M
2022-05-10 11.00 11.96 10.87 11.42 7.6M
2022-05-09 10.93 11.30 10.80 11.14 5.4M
2022-05-06 10.70 11.38 10.50 10.99 8.1M
2022-05-05 10.80 11.12 10.30 11.12 6.0M
2022-04-29 9.94 10.26 9.93 10.11 3.5M
2022-04-28 10.00 10.18 9.72 9.87 4.0M
2022-04-27 9.40 10.25 9.22 10.20 5.5M
2022-04-26 9.97 10.08 9.45 9.49 4.0M
2022-04-25 10.82 10.82 9.95 9.97 5.1M
2022-04-22 10.97 11.20 10.81 10.92 3.0M
2022-04-21 11.61 11.72 10.90 10.95 6.7M
2022-04-20 12.31 12.34 11.70 11.79 5.0M
2022-04-19 12.10 12.50 12.05 12.35 6.0M
2022-04-18 11.98 12.10 11.61 12.05 4.0M
2022-04-15 12.20 12.28 11.90 11.97 5.8M
2022-04-14 12.06 12.47 12.02 12.25 7.1M
2022-04-13 12.42 12.75 12.14 12.15 9.6M
2022-04-12 12.50 13.00 12.28 12.53 14.1M
2022-04-11 12.75 13.37 12.30 12.85 17.2M
2022-04-08 12.41 13.37 12.30 12.71 15.9M
2022-04-07 12.21 12.50 12.12 12.27 9.4M
2022-04-06 12.01 12.38 12.00 12.20 10.4M
2022-04-01 12.32 12.48 11.89 12.15 18.3M
2022-03-31 11.15 12.32 11.07 12.32 14.4M
2022-03-30 10.93 11.30 10.92 11.20 5.2M
2022-03-29 10.88 11.00 10.75 10.91 4.0M
2022-03-28 10.90 11.21 10.70 10.86 4.6M
2022-03-25 11.00 11.58 10.94 11.04 8.4M
2022-03-24 11.03 11.16 10.90 10.94 2.7M
2022-03-23 11.19 11.24 11.03 11.10 3.1M
2022-03-22 11.07 11.24 11.00 11.10 3.6M
2022-03-21 10.96 11.23 10.88 11.19 4.3M
2022-03-18 10.72 10.99 10.70 10.96 4.2M
2022-03-17 10.70 10.95 10.65 10.76 5.8M
2022-03-16 10.46 10.72 10.13 10.67 6.8M
2022-03-15 10.95 10.95 10.24 10.28 5.8M
2022-03-14 11.04 11.38 10.97 11.00 5.6M
2022-03-11 10.99 11.23 10.81 11.21 4.2M
2022-03-10 11.24 11.36 11.12 11.12 4.7M
2022-03-09 11.28 11.40 10.54 11.03 6.6M
2022-03-08 11.73 11.75 11.15 11.25 6.5M
2022-03-07 11.90 11.99 11.66 11.75 4.5M
2022-03-04 11.87 12.12 11.81 11.89 5.3M
2022-03-03 12.25 12.30 11.99 12.02 5.9M
2022-03-02 12.20 12.30 12.13 12.23 4.1M
2022-03-01 12.39 12.43 12.16 12.24 5.6M
2022-02-28 12.29 12.47 11.90 12.46 8.7M
2022-02-25 12.30 12.49 12.15 12.29 8.1M
2022-02-24 13.32 13.37 12.08 12.31 19.2M
2022-02-23 13.69 13.69 13.22 13.42 14.0M
2022-02-22 13.39 13.94 13.31 13.83 19.5M
2022-02-21 13.45 13.58 13.33 13.45 9.8M
2022-02-18 13.18 13.54 13.08 13.43 10.1M
2022-02-17 13.80 13.96 13.29 13.37 21.2M
2022-02-16 14.07 14.30 13.70 14.18 19.2M
2022-02-15 14.50 14.78 13.90 13.95 23.4M
2022-02-14 14.40 15.99 14.18 14.77 34.2M
2022-02-11 13.99 15.88 13.50 15.30 43.8M
2022-02-10 14.09 15.50 14.00 14.44 44.7M
2022-02-09 12.81 14.09 12.53 14.09 28.3M
2022-02-08 12.89 13.10 12.38 12.81 15.2M
2022-02-07 12.52 12.83 12.01 12.37 12.2M
2022-01-28 11.62 12.20 11.62 11.89 7.7M
2022-01-27 12.14 12.49 11.42 11.47 8.5M
2022-01-26 11.51 12.25 11.51 12.13 9.6M
2022-01-25 11.78 12.29 11.60 11.61 6.7M
2022-01-24 11.93 12.05 11.85 11.90 5.7M
2022-01-21 12.18 12.76 11.73 12.26 10.2M
2022-01-20 12.99 13.12 12.23 12.26 9.5M
2022-01-19 12.36 13.35 12.18 12.99 14.2M
2022-01-18 12.69 12.74 12.33 12.39 6.5M
2022-01-17 12.66 12.80 12.57 12.73 4.8M
2022-01-14 12.91 13.08 12.65 12.70 5.9M
2022-01-13 13.40 13.43 12.91 12.91 7.1M
2022-01-12 13.15 13.36 13.02 13.32 9.9M
2022-01-11 12.69 13.75 12.61 13.14 17.1M
2022-01-10 12.42 12.70 12.39 12.61 4.7M
2022-01-07 13.12 13.14 12.42 12.42 8.4M
2022-01-06 12.72 13.08 12.66 13.01 7.5M
2022-01-05 13.00 13.00 12.43 12.74 9.1M
2022-01-04 12.81 13.05 12.81 12.90 6.8M