Ningxia Building Materials Group Co Ltd (600449)

600449
🏛️ 中国 →
13.17
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 17.94 18.15 17.88 17.93 7.1M
2023-12-28 17.61 17.99 17.61 17.93 6.5M
2023-12-27 17.71 17.81 17.58 17.71 4.7M
2023-12-26 18.00 18.06 17.63 17.66 5.3M
2023-12-25 17.95 18.19 17.84 17.99 4.6M
2023-12-22 18.12 18.29 17.92 17.95 4.9M
2023-12-21 18.05 18.27 17.83 18.20 6.7M
2023-12-20 18.60 18.60 17.98 18.00 7.5M
2023-12-19 18.62 18.79 18.18 18.38 9.1M
2023-12-18 19.05 19.18 18.55 18.62 9.0M
2023-12-15 18.98 19.29 18.82 19.07 8.3M
2023-12-14 19.08 19.24 18.88 18.97 7.0M
2023-12-13 19.19 19.33 18.88 18.92 8.5M
2023-12-12 19.04 19.29 18.95 19.20 8.4M
2023-12-11 18.60 19.24 18.52 19.08 12.5M
2023-12-08 19.65 19.65 18.75 18.77 16.4M
2023-12-07 19.10 19.74 19.03 19.50 12.4M
2023-12-06 19.39 19.53 19.00 19.17 13.9M
2023-12-05 21.33 21.43 19.40 19.43 21.2M
2023-12-04 21.10 21.42 21.02 21.08 11.2M
2023-12-01 20.73 21.15 20.40 21.07 10.9M
2023-11-30 20.51 21.10 20.43 20.73 10.6M
2023-11-29 20.79 21.10 20.50 20.50 12.5M
2023-11-28 20.48 20.79 20.38 20.79 9.7M
2023-11-27 20.30 20.68 20.18 20.52 7.9M
2023-11-24 20.52 20.79 20.31 20.46 10.1M
2023-11-23 20.55 20.98 20.10 20.65 15.1M
2023-11-22 20.82 21.37 20.60 21.12 16.0M
2023-11-21 20.93 20.98 20.65 20.76 10.9M
2023-11-20 21.20 21.35 20.59 20.67 18.6M
2023-11-17 21.15 21.42 20.95 21.27 15.3M
2023-11-16 21.23 21.83 21.08 21.14 27.3M
2023-11-15 20.99 22.55 20.71 21.79 41.2M
2023-11-14 20.25 20.94 20.00 20.50 26.2M
2023-11-13 19.16 20.09 19.15 20.00 21.4M
2023-11-10 19.12 19.42 19.04 19.15 12.9M
2023-11-09 19.30 19.89 19.16 19.21 23.6M
2023-11-08 18.90 20.32 18.70 19.55 35.5M
2023-11-07 18.34 18.94 18.16 18.93 22.3M
2023-11-06 17.86 18.28 17.82 18.24 13.4M
2023-11-03 17.85 18.00 17.84 17.94 8.4M
2023-11-02 18.30 18.38 17.81 17.82 19.6M
2023-11-01 18.48 18.70 18.30 18.37 15.9M
2023-10-31 18.69 18.72 18.36 18.54 16.0M
2023-10-30 18.69 18.98 18.61 18.78 17.7M
2023-10-27 18.65 19.11 18.53 18.85 23.7M
2023-10-26 18.93 19.38 18.60 18.83 33.2M
2023-10-25 18.88 20.18 18.88 19.40 49.8M
2023-10-24 19.12 19.39 18.20 18.43 38.8M
2023-10-23 18.85 19.41 18.51 18.89 40.1M
2023-10-20 19.89 21.17 18.94 19.03 58.4M
2023-10-19 21.53 22.88 20.39 20.57 81.6M
2023-10-18 21.00 21.54 19.50 21.54 59.6M
2023-10-17 20.00 20.55 19.36 19.58 58.2M
2023-10-16 17.11 18.68 17.10 18.68 15.4M
2023-10-13 17.02 17.28 16.85 16.98 9.2M
2023-10-12 16.48 17.33 16.39 17.09 12.8M
2023-10-11 16.40 16.49 16.35 16.43 3.0M
2023-10-10 16.45 16.56 16.32 16.42 4.1M
2023-10-09 16.62 16.71 16.40 16.46 4.9M
2023-09-28 16.72 16.76 16.61 16.71 4.6M
2023-09-27 16.43 16.75 16.40 16.66 6.2M
2023-09-26 16.31 16.75 16.31 16.48 5.2M
2023-09-25 16.39 16.57 16.20 16.45 5.5M
2023-09-22 16.16 16.39 16.08 16.39 4.1M
2023-09-21 16.22 16.27 16.00 16.16 3.5M
2023-09-20 16.21 16.44 16.19 16.20 3.7M
2023-09-19 16.26 16.36 16.17 16.23 3.7M
2023-09-18 16.34 16.36 16.16 16.22 5.3M
2023-09-15 16.67 16.68 16.37 16.44 5.2M
2023-09-14 16.93 16.98 16.39 16.55 12.0M
2023-09-13 16.97 17.32 16.80 17.09 11.4M
2023-09-12 16.88 17.30 16.66 17.00 10.6M
2023-09-11 16.85 17.06 16.66 16.95 7.4M
2023-09-08 16.81 17.11 16.75 16.95 9.7M
2023-09-07 16.50 17.80 16.40 17.11 19.5M
2023-09-06 16.60 16.65 16.32 16.50 7.2M
2023-09-05 16.52 16.90 16.38 16.65 10.6M
2023-09-04 16.80 16.98 16.13 16.64 18.8M
2023-09-01 15.60 15.87 15.56 15.79 4.7M
2023-08-31 15.64 15.93 15.51 15.60 4.7M
2023-08-30 15.55 15.79 15.49 15.69 5.1M
2023-08-29 15.17 15.66 15.09 15.58 5.4M
2023-08-28 15.68 15.83 15.15 15.23 6.5M
2023-08-25 15.38 15.45 15.00 15.15 6.1M
2023-08-24 16.12 16.19 15.50 15.53 8.1M
2023-08-23 15.59 16.38 15.46 16.00 11.4M
2023-08-22 15.43 15.65 15.30 15.56 5.7M
2023-08-21 15.40 15.70 15.30 15.34 4.6M
2023-08-18 15.62 15.93 15.40 15.40 5.0M
2023-08-17 15.70 15.85 15.45 15.62 6.2M
2023-08-16 16.39 16.45 15.60 15.83 8.5M
2023-08-15 16.52 16.57 16.20 16.45 5.5M
2023-08-14 15.78 16.45 15.70 16.43 7.1M
2023-08-11 16.25 16.33 15.83 15.83 5.9M
2023-08-10 16.17 16.35 16.16 16.27 4.0M
2023-08-09 16.57 16.61 16.14 16.27 5.9M
2023-08-08 16.61 16.61 16.30 16.41 5.2M
2023-08-07 16.77 16.78 16.45 16.59 6.2M
2023-08-04 17.00 17.01 16.55 16.80 10.8M
2023-08-03 16.70 17.28 16.65 16.75 8.6M
2023-08-02 16.22 16.91 16.21 16.74 11.8M
2023-08-01 16.45 16.52 16.21 16.29 8.0M
2023-07-31 16.37 16.73 16.31 16.51 10.0M
2023-07-28 16.20 16.44 16.18 16.31 8.2M
2023-07-27 16.48 16.67 16.18 16.25 10.1M
2023-07-26 16.80 17.08 16.45 16.58 13.9M
2023-07-25 16.65 17.17 16.52 16.91 17.3M
2023-07-24 16.77 17.06 15.90 16.48 19.0M
2023-07-21 16.80 17.85 16.38 16.77 31.7M
2023-07-20 16.99 18.56 16.84 17.45 46.0M
2023-07-19 18.27 18.27 17.31 17.35 56.3M
2023-07-18 16.60 16.99 16.41 16.61 8.1M
2023-07-17 16.42 16.73 16.35 16.65 8.4M
2023-07-14 15.93 16.80 15.93 16.54 11.6M
2023-07-13 15.88 16.25 15.82 16.01 7.2M
2023-07-12 16.27 16.67 15.87 15.88 9.7M
2023-07-11 16.26 16.45 16.07 16.34 6.3M
2023-07-10 16.24 16.37 16.17 16.28 5.9M
2023-07-07 16.50 16.64 16.25 16.26 8.7M
2023-07-06 16.68 16.75 16.48 16.50 8.9M
2023-07-05 16.90 16.97 16.52 16.57 11.1M
2023-07-04 17.10 17.35 16.86 16.98 25.0M
2023-07-03 15.67 17.12 15.48 17.12 22.3M
2023-06-30 15.66 15.85 15.45 15.56 10.0M
2023-06-29 16.12 16.18 15.68 15.71 13.1M
2023-06-28 17.02 17.06 16.17 16.20 16.4M
2023-06-27 16.00 16.19 15.76 16.07 6.4M
2023-06-26 16.17 16.48 15.95 16.00 7.5M
2023-06-21 16.50 16.64 16.12 16.25 8.7M
2023-06-20 16.57 16.73 16.36 16.49 11.5M
2023-06-19 17.18 17.25 16.70 16.72 16.1M
2023-06-16 16.93 17.70 16.92 17.30 22.9M
2023-06-15 17.04 17.58 16.78 16.80 18.2M
2023-06-14 16.66 16.90 16.53 16.65 17.7M
2023-06-13 17.06 17.85 16.40 17.21 34.5M
2023-06-12 15.46 16.98 15.09 16.98 15.3M
2023-06-09 15.59 15.75 15.30 15.44 8.1M
2023-06-08 15.55 15.85 15.45 15.49 6.9M
2023-06-07 15.30 15.60 15.24 15.51 5.3M
2023-06-06 15.75 15.80 15.15 15.22 9.7M
2023-06-05 15.55 15.86 15.45 15.75 6.1M
2023-06-02 15.51 15.63 15.43 15.50 6.7M
2023-06-01 15.18 15.64 15.05 15.51 8.4M
2023-05-31 15.05 15.51 15.01 15.31 7.9M
2023-05-30 14.95 15.22 14.68 15.15 8.3M
2023-05-29 14.90 15.61 14.90 15.39 10.8M
2023-05-26 14.49 15.08 14.38 14.99 9.0M
2023-05-25 14.39 14.51 14.14 14.42 5.2M
2023-05-24 14.41 14.52 14.28 14.43 4.1M
2023-05-23 14.60 14.81 14.42 14.42 5.4M
2023-05-22 14.74 15.18 14.60 14.67 8.3M
2023-05-19 14.60 14.60 14.33 14.59 4.7M
2023-05-18 14.78 14.78 14.56 14.65 4.1M
2023-05-17 14.41 14.69 14.36 14.64 4.0M
2023-05-16 14.73 14.80 14.36 14.46 5.0M
2023-05-15 14.90 14.92 14.47 14.75 5.8M
2023-05-12 14.90 15.35 14.76 14.84 6.9M
2023-05-11 15.11 15.14 14.85 14.97 6.1M
2023-05-10 15.41 15.43 15.06 15.15 6.2M
2023-05-09 15.52 15.77 15.32 15.33 9.9M
2023-05-08 15.14 15.64 15.11 15.57 8.9M
2023-05-05 15.56 15.68 15.09 15.19 7.9M
2023-05-04 15.18 15.71 15.15 15.48 8.8M
2023-04-28 14.90 15.63 14.89 15.57 10.5M
2023-04-27 15.28 15.28 14.78 14.89 11.9M
2023-04-26 15.73 15.99 15.26 15.47 11.2M
2023-04-25 15.87 15.97 15.37 15.51 9.7M
2023-04-24 15.70 16.18 15.70 15.98 10.5M
2023-04-21 16.42 16.59 15.66 15.69 17.2M
2023-04-20 16.63 16.87 16.39 16.64 14.4M
2023-04-19 17.10 17.20 16.72 16.78 14.5M
2023-04-18 17.10 17.10 16.60 16.90 13.3M
2023-04-17 16.64 17.18 16.64 16.98 19.2M
2023-04-14 16.71 16.97 16.51 16.82 18.4M
2023-04-13 15.85 17.36 15.80 16.84 30.5M
2023-04-12 15.58 16.10 15.57 15.94 14.9M
2023-04-11 15.56 15.84 15.36 15.64 10.1M
2023-04-10 15.64 15.90 15.46 15.57 12.3M
2023-04-07 15.70 15.92 15.70 15.81 9.5M
2023-04-06 16.08 16.13 15.65 15.75 19.7M
2023-04-04 16.28 16.74 16.22 16.40 24.5M
2023-04-03 16.10 16.45 15.99 16.40 18.2M
2023-03-31 16.23 16.38 15.99 16.31 16.3M
2023-03-30 16.70 16.82 16.10 16.29 28.6M
2023-03-29 17.26 17.69 16.84 16.92 28.9M
2023-03-28 17.10 17.98 16.70 17.17 33.2M
2023-03-27 17.51 17.83 17.01 17.38 34.7M
2023-03-24 17.15 18.15 16.89 17.70 54.4M
2023-03-23 16.95 17.48 16.83 16.88 40.4M
2023-03-22 16.80 17.35 16.40 17.22 50.7M
2023-03-21 18.22 18.57 16.75 17.06 65.3M
2023-03-20 18.94 18.94 18.00 18.11 104.9M
2023-03-17 17.00 17.22 16.73 17.22 18.9M
2023-03-16 15.91 16.30 15.43 15.65 35.5M
2023-03-15 16.00 16.47 15.48 15.85 49.5M
2023-03-14 14.95 15.28 14.84 15.16 25.4M
2023-03-13 14.56 14.95 14.56 14.78 15.4M
2023-03-10 14.90 15.04 14.53 14.56 17.8M
2023-03-09 15.40 15.45 14.91 15.07 22.4M
2023-03-08 15.55 15.65 15.28 15.51 19.6M
2023-03-07 15.69 16.18 15.40 15.40 32.8M
2023-03-06 15.46 16.25 15.31 15.79 43.7M
2023-03-03 15.78 16.00 15.01 15.34 43.1M
2023-03-02 15.50 16.33 15.30 15.60 55.1M
2023-03-01 15.25 15.99 15.10 15.61 46.7M
2023-02-28 14.92 15.39 14.80 15.25 42.3M
2023-02-27 14.95 15.25 14.61 14.68 28.2M
2023-02-24 14.68 15.55 14.40 15.08 49.9M
2023-02-23 15.53 15.68 14.51 14.58 56.9M
2023-02-22 15.40 15.84 15.19 15.76 43.2M
2023-02-21 15.66 16.27 15.56 15.62 69.0M
2023-02-20 15.30 15.88 15.02 15.37 63.5M
2023-02-17 17.15 17.49 16.52 16.52 76.3M
2023-02-16 18.35 18.35 18.13 18.35 71.7M
2023-02-15 16.68 16.68 16.68 16.68 4.0M
2023-02-14 15.16 15.16 15.16 15.16 8.8M
2023-02-13 12.53 13.78 12.49 13.78 30.3M
2023-02-10 12.58 12.58 12.48 12.53 2.8M
2023-02-09 12.41 12.56 12.39 12.53 3.8M
2023-02-08 12.75 12.75 12.39 12.39 8.6M
2023-02-07 12.81 12.94 12.60 12.70 13.3M
2023-02-06 12.41 12.93 12.33 12.90 12.4M
2023-02-03 12.48 12.51 12.29 12.46 3.4M
2023-02-02 12.49 12.64 12.42 12.50 4.8M
2023-02-01 12.27 12.54 12.22 12.46 7.0M
2023-01-31 12.14 12.26 12.11 12.26 2.9M
2023-01-30 12.16 12.32 12.14 12.15 3.5M
2023-01-20 12.08 12.14 12.03 12.11 2.1M
2023-01-19 11.96 12.07 11.92 12.05 1.9M
2023-01-18 12.04 12.06 11.97 11.99 1.3M
2023-01-17 11.98 12.05 11.94 11.99 2.3M
2023-01-16 12.00 12.03 11.93 11.96 2.6M
2023-01-13 11.89 12.01 11.84 11.98 2.5M
2023-01-12 11.87 11.90 11.79 11.87 2.0M
2023-01-11 11.88 11.93 11.83 11.87 1.9M
2023-01-10 11.87 11.90 11.80 11.87 2.4M
2023-01-09 11.95 12.01 11.85 11.87 2.8M
2023-01-06 11.93 12.01 11.91 11.94 2.5M
2023-01-05 12.07 12.10 11.90 11.93 3.8M
2023-01-04 11.98 12.07 11.89 12.07 4.2M
2023-01-03 11.87 12.02 11.84 11.91 3.7M