Nantong Jiangshan Agrochemical

600389
🏛️ 中国 →
25.91
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
2023-12-29 17.15 17.46 17.01 17.40 3.3M
2023-12-28 16.56 17.28 16.47 17.15 5.5M
2023-12-27 16.47 16.59 16.28 16.52 1.8M
2023-12-26 16.48 16.82 16.44 16.50 2.8M
2023-12-25 16.76 16.82 16.44 16.56 2.2M
2023-12-22 16.46 16.72 16.17 16.62 2.6M
2023-12-21 16.24 16.48 16.10 16.38 2.5M
2023-12-20 16.35 16.64 16.26 16.26 1.6M
2023-12-19 16.31 16.39 16.19 16.33 1.6M
2023-12-18 16.67 16.67 16.25 16.31 2.6M
2023-12-15 16.76 17.05 16.61 16.65 2.0M
2023-12-14 16.95 17.07 16.73 16.77 1.6M
2023-12-13 17.29 17.29 16.86 16.86 2.1M
2023-12-12 17.10 17.40 16.84 17.30 4.1M
2023-12-11 16.87 17.21 16.65 17.15 3.4M
2023-12-08 17.06 17.21 16.80 16.88 3.2M
2023-12-07 17.43 17.43 16.85 17.10 2.8M
2023-12-06 17.09 17.69 17.09 17.32 2.8M
2023-12-05 17.36 17.76 17.13 17.14 2.0M
2023-12-04 17.95 17.95 17.40 17.57 3.4M
2023-12-01 17.95 18.04 17.65 17.95 2.0M
2023-11-30 18.21 18.39 17.72 17.81 2.5M
2023-11-29 18.35 18.53 18.20 18.29 2.0M
2023-11-28 18.28 18.48 18.02 18.34 1.9M
2023-11-27 18.47 18.53 18.18 18.28 2.5M
2023-11-24 18.69 18.72 18.32 18.36 3.0M
2023-11-23 18.42 18.78 18.39 18.66 2.3M
2023-11-22 18.83 18.96 18.37 18.42 2.4M
2023-11-21 18.98 19.27 18.81 18.83 3.8M
2023-11-20 19.01 19.08 18.77 18.98 2.1M
2023-11-17 18.91 19.11 18.76 19.02 2.1M
2023-11-16 19.28 19.29 18.82 18.90 2.0M
2023-11-15 18.84 19.28 18.84 19.08 3.4M
2023-11-14 18.89 18.98 18.66 18.78 1.9M
2023-11-13 18.61 18.95 18.46 18.90 4.1M
2023-11-10 18.60 18.62 18.30 18.46 2.3M
2023-11-09 18.50 18.73 18.46 18.62 2.2M
2023-11-08 18.80 18.80 18.39 18.50 2.7M
2023-11-07 19.02 19.02 18.58 18.78 2.4M
2023-11-06 18.78 19.08 18.70 18.91 3.2M
2023-11-03 18.80 19.16 18.69 18.79 3.7M
2023-11-02 19.10 19.20 18.80 18.83 3.5M
2023-11-01 18.48 19.25 18.48 19.16 4.6M
2023-10-31 18.79 18.96 18.40 18.58 4.4M
2023-10-30 18.79 19.18 18.69 18.83 4.1M
2023-10-27 18.22 19.09 18.05 18.97 4.1M
2023-10-26 18.27 18.37 17.97 18.22 2.2M
2023-10-25 18.43 18.62 18.21 18.34 4.4M
2023-10-24 17.01 18.34 17.01 18.30 5.0M
2023-10-23 18.74 18.74 17.53 17.57 4.9M
2023-10-20 18.55 18.92 18.55 18.69 1.8M
2023-10-19 18.64 18.96 18.64 18.68 1.9M
2023-10-18 19.04 19.36 18.76 18.84 2.6M
2023-10-17 19.25 19.25 18.88 19.04 2.0M
2023-10-16 19.73 19.75 19.10 19.14 3.8M
2023-10-13 20.25 20.35 19.59 19.70 2.6M
2023-10-12 20.16 20.52 20.12 20.20 2.6M
2023-10-11 20.45 20.70 20.00 20.10 3.0M
2023-10-10 20.56 20.77 20.33 20.48 1.9M
2023-10-09 20.77 21.12 20.53 20.73 3.3M
2023-09-28 20.78 20.96 20.63 20.75 1.7M
2023-09-27 20.28 21.06 20.26 20.78 2.8M
2023-09-26 21.00 21.07 20.36 20.41 2.7M
2023-09-25 21.21 21.35 21.01 21.03 1.7M
2023-09-22 20.92 21.33 20.86 21.32 1.6M
2023-09-21 21.02 21.24 21.00 21.00 1.5M
2023-09-20 21.06 21.52 21.00 21.09 2.3M
2023-09-19 21.36 21.43 20.95 21.09 1.6M
2023-09-18 21.18 21.38 20.83 21.28 1.9M
2023-09-15 21.08 21.28 20.95 21.20 1.5M
2023-09-14 21.21 21.22 20.95 21.08 1.2M
2023-09-13 21.31 21.58 21.11 21.21 1.9M
2023-09-12 21.28 21.38 20.91 21.31 2.3M
2023-09-11 21.05 21.59 21.05 21.24 2.8M
2023-09-08 21.34 21.77 21.10 21.13 2.3M
2023-09-07 22.14 22.16 21.51 21.58 2.9M
2023-09-06 22.03 22.26 21.86 22.17 1.3M
2023-09-05 22.25 22.45 22.10 22.20 1.8M
2023-09-04 22.20 22.47 21.92 22.36 2.9M
2023-09-01 22.20 22.25 21.95 22.01 1.8M
2023-08-31 22.18 22.39 22.01 22.04 1.6M
2023-08-30 22.20 22.51 22.15 22.25 2.0M
2023-08-29 22.47 22.68 22.18 22.27 4.0M
2023-08-28 22.59 22.87 22.16 22.29 4.2M
2023-08-25 22.00 22.25 21.63 21.70 2.9M
2023-08-24 21.47 22.33 21.40 22.05 3.6M
2023-08-23 21.71 21.79 21.40 21.47 3.5M
2023-08-22 21.98 22.20 21.32 21.71 3.6M
2023-08-21 22.26 22.55 21.97 21.97 3.3M
2023-08-18 23.00 23.05 22.17 22.20 5.9M
2023-08-17 23.29 23.29 23.00 23.08 2.4M
2023-08-16 23.50 23.79 23.29 23.36 1.6M
2023-08-15 23.98 24.23 23.50 23.75 2.9M
2023-08-14 23.94 24.03 23.51 23.99 2.1M
2023-08-11 24.49 24.60 23.98 24.03 2.4M
2023-08-10 24.69 24.79 24.45 24.49 1.7M
2023-08-09 24.90 25.05 24.49 24.73 3.2M
2023-08-08 24.26 24.95 24.00 24.89 4.1M
2023-08-07 24.20 24.34 24.00 24.09 2.4M
2023-08-04 24.69 24.85 24.36 24.41 3.1M
2023-08-03 24.28 24.75 24.28 24.64 3.4M
2023-08-02 24.82 24.93 24.29 24.42 3.3M
2023-08-01 25.03 25.06 24.55 24.82 3.7M
2023-07-31 24.99 25.18 24.46 24.85 8.1M
2023-07-28 24.71 25.16 24.42 24.82 5.4M
2023-07-27 25.80 25.93 24.25 24.96 14.5M
2023-07-26 25.80 26.50 25.65 26.10 6.4M
2023-07-25 26.24 26.33 25.55 25.69 5.9M
2023-07-24 27.05 27.25 25.76 25.98 8.8M
2023-07-21 26.15 27.33 25.99 27.25 10.5M
2023-07-20 26.26 26.86 25.80 25.90 8.3M
2023-07-19 26.90 27.00 26.01 26.28 8.1M
2023-07-18 26.15 28.00 25.61 26.86 16.2M
2023-07-17 27.00 27.00 25.50 25.78 10.5M
2023-07-14 25.08 25.34 24.57 25.30 5.8M
2023-07-13 25.41 25.60 25.08 25.25 4.8M
2023-07-12 24.55 25.57 24.32 25.55 8.4M
2023-07-11 25.29 25.30 24.30 24.55 6.2M
2023-07-10 24.57 25.38 24.40 25.29 8.6M
2023-07-07 23.90 24.52 23.71 24.06 5.5M
2023-07-06 22.77 24.14 22.77 23.90 6.1M
2023-07-05 24.03 24.30 23.79 24.00 3.4M
2023-07-04 24.33 24.60 23.90 24.03 4.2M
2023-07-03 24.08 24.70 24.00 24.37 7.6M
2023-06-30 23.23 24.05 23.23 23.75 5.0M
2023-06-29 23.41 23.69 23.08 23.37 4.8M
2023-06-28 23.96 24.25 23.31 23.54 7.7M
2023-06-27 22.83 23.77 22.70 23.68 10.9M
2023-06-26 21.31 23.34 21.26 22.79 10.8M
2023-06-21 21.80 21.99 21.43 21.65 4.5M
2023-06-20 21.52 22.10 21.33 21.83 5.9M
2023-06-19 21.32 22.00 21.30 21.37 5.8M
2023-06-16 21.40 22.11 21.03 21.17 5.1M
2023-06-15 20.52 21.45 20.37 21.33 4.8M
2023-06-14 20.55 20.88 20.46 20.54 2.5M
2023-06-13 20.75 20.92 20.50 20.59 2.9M
2023-06-12 20.78 21.02 20.43 20.84 3.8M
2023-06-09 20.76 21.05 20.35 20.92 3.9M
2023-06-08 20.82 20.95 20.62 20.78 3.0M
2023-06-07 21.01 21.01 20.55 20.69 2.8M
2023-06-06 21.40 21.41 20.83 20.90 2.7M
2023-06-05 21.72 21.76 21.15 21.22 3.5M
2023-06-02 20.94 21.95 20.70 21.62 6.1M
2023-06-01 20.36 20.99 20.36 20.68 3.0M
2023-05-31 21.14 21.27 20.48 20.52 3.3M
2023-05-30 21.45 21.48 20.79 21.18 3.6M
2023-05-29 21.66 21.86 21.28 21.38 4.0M
2023-05-26 22.12 22.26 21.52 21.65 4.0M
2023-05-25 22.59 22.72 22.03 22.18 3.7M
2023-05-24 22.69 23.00 22.43 22.59 2.6M
2023-05-23 22.89 23.14 22.68 22.69 2.8M
2023-05-22 22.50 23.00 22.31 22.86 3.5M
2023-05-19 22.07 22.75 22.04 22.61 2.7M
2023-05-18 22.66 22.75 22.23 22.31 2.7M
2023-05-17 22.63 22.81 22.48 22.65 2.4M
2023-05-16 22.82 22.88 22.41 22.73 3.1M
2023-05-15 22.35 22.81 22.23 22.75 4.8M
2023-05-12 22.95 23.19 22.28 22.35 5.0M
2023-05-11 22.38 23.59 22.03 23.20 9.0M
2023-05-10 22.60 22.96 22.14 22.25 5.5M
2023-05-09 22.79 23.17 22.61 22.61 3.4M
2023-05-08 23.14 23.45 22.77 22.90 2.8M
2023-05-05 23.55 23.67 23.03 23.24 3.0M
2023-05-04 24.15 24.15 23.46 23.68 3.6M
2023-04-28 23.42 24.35 23.41 24.27 3.7M
2023-04-27 23.97 23.97 23.10 23.61 3.8M
2023-04-26 23.00 23.99 22.83 23.88 3.8M
2023-04-25 23.49 23.96 22.70 23.00 4.9M
2023-04-24 24.17 24.17 23.52 23.71 3.6M
2023-04-21 24.48 24.82 23.97 24.18 4.3M
2023-04-20 24.48 24.73 24.08 24.55 4.4M
2023-04-19 24.07 24.72 23.66 24.68 8.5M
2023-04-18 24.76 24.76 23.29 24.06 15.9M
2023-04-17 25.28 26.04 25.18 25.66 6.4M
2023-04-14 25.00 25.43 24.83 25.28 4.3M
2023-04-13 24.82 25.05 24.42 25.02 4.9M
2023-04-12 25.26 25.62 24.78 24.82 5.3M
2023-04-11 25.52 25.67 25.20 25.39 5.3M
2023-04-10 26.19 26.39 25.65 25.72 5.3M
2023-04-07 25.90 26.42 25.88 26.10 3.8M
2023-04-06 26.14 26.30 25.76 25.98 4.1M
2023-04-04 26.89 26.89 25.86 26.04 8.7M
2023-04-03 27.43 27.46 26.72 26.81 6.6M
2023-03-31 27.73 28.05 27.38 27.50 3.3M
2023-03-30 27.86 27.86 27.17 27.79 4.1M
2023-03-29 27.88 28.12 27.57 27.61 3.5M
2023-03-28 28.20 28.39 27.87 28.05 2.5M
2023-03-27 28.24 28.25 27.83 28.10 2.3M
2023-03-24 28.83 28.83 28.24 28.24 2.8M
2023-03-23 28.88 29.03 28.47 28.70 3.0M
2023-03-22 29.03 29.60 28.88 28.92 2.9M
2023-03-21 28.49 29.23 28.21 29.02 5.8M
2023-03-20 27.85 28.72 27.30 28.36 8.3M
2023-03-17 28.43 28.48 27.70 27.77 6.2M
2023-03-16 28.83 28.92 28.04 28.09 5.8M
2023-03-15 29.13 29.24 28.83 28.83 4.7M
2023-03-14 29.52 29.70 29.03 29.14 3.0M
2023-03-13 29.32 29.98 29.23 29.56 3.8M
2023-03-10 29.59 29.88 29.13 29.52 5.3M
2023-03-09 30.10 30.25 29.75 29.75 3.5M
2023-03-08 30.61 30.68 30.04 30.10 4.7M
2023-03-07 30.69 31.39 30.59 30.63 5.9M
2023-03-06 30.48 30.79 30.01 30.69 4.5M
2023-03-03 31.17 31.17 30.35 30.41 7.0M
2023-03-02 31.78 31.93 30.99 31.03 5.5M
2023-03-01 32.06 32.06 31.61 31.83 4.0M
2023-02-28 32.70 32.71 31.83 32.10 4.4M
2023-02-27 32.35 32.90 32.10 32.57 6.0M
2023-02-24 32.43 32.48 31.88 32.34 2.1M
2023-02-23 32.59 32.76 32.15 32.41 2.5M
2023-02-22 32.55 33.02 32.32 32.63 3.2M
2023-02-21 32.69 33.28 32.50 32.61 4.3M
2023-02-20 32.32 32.62 31.61 32.59 5.8M
2023-02-17 32.12 32.75 32.12 32.32 2.6M
2023-02-16 32.77 33.03 31.90 32.22 5.0M
2023-02-15 33.50 33.88 32.72 32.75 5.8M
2023-02-14 34.18 34.20 33.15 33.43 6.4M
2023-02-13 34.46 34.59 33.59 33.88 4.7M
2023-02-10 34.35 34.65 34.19 34.46 2.7M
2023-02-09 34.01 34.53 33.73 34.30 3.3M
2023-02-08 34.57 34.93 34.10 34.25 4.4M
2023-02-07 33.72 34.67 33.37 34.63 5.9M
2023-02-06 34.41 34.59 33.52 33.69 6.9M
2023-02-03 33.53 34.86 33.06 34.75 9.0M
2023-02-02 33.53 33.68 33.11 33.52 3.8M
2023-02-01 33.80 33.86 32.95 33.49 8.1M
2023-01-31 33.62 34.10 33.30 33.79 4.2M
2023-01-30 33.86 34.26 33.39 33.72 8.0M
2023-01-20 31.83 33.95 31.57 33.83 11.9M
2023-01-19 31.73 32.17 31.57 32.17 3.2M
2023-01-18 31.63 31.92 31.53 31.81 2.2M
2023-01-17 31.63 31.92 31.39 31.65 2.6M
2023-01-16 31.17 31.97 31.02 31.59 5.7M
2023-01-13 31.54 31.63 31.04 31.23 3.1M
2023-01-12 31.75 32.00 31.44 31.63 3.2M
2023-01-11 31.86 32.17 31.39 31.81 5.0M
2023-01-10 31.16 32.14 30.63 31.92 8.5M
2023-01-09 30.41 31.48 29.66 31.15 8.6M
2023-01-06 30.64 31.12 30.35 30.70 5.3M
2023-01-05 31.01 31.01 30.47 30.63 4.7M
2023-01-04 30.52 31.37 30.41 30.99 5.2M
2023-01-03 30.40 30.87 29.19 30.69 5.7M