Penyao Environmental Protection Co Ltd Class A (300664)

300664
🏛️ 中国 →
5.24
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
09:30 5.20 5.23 5.18 5.23 450.2K
09:35 5.23 5.23 5.21 5.22 131.3K
09:40 5.22 5.24 5.21 5.23 209.8K
09:45 5.24 5.27 5.23 5.25 539.9K
09:50 5.25 5.26 5.24 5.25 299.2K
09:55 5.25 5.25 5.23 5.23 189.1K
10:00 5.23 5.24 5.22 5.22 500.5K
10:05 5.22 5.23 5.21 5.22 171.5K
10:10 5.22 5.23 5.20 5.21 191.5K
10:15 5.22 5.24 5.21 5.23 193.8K
10:20 5.23 5.23 5.22 5.23 41.9K
10:25 5.23 5.23 5.21 5.21 59.2K
10:30 5.21 5.24 5.21 5.24 142.4K
10:35 5.23 5.25 5.23 5.23 72.7K
10:40 5.23 5.23 5.21 5.21 58.6K
10:45 5.21 5.24 5.21 5.24 23.3K
10:50 5.24 5.25 5.23 5.24 89.0K
10:55 5.24 5.24 5.23 5.24 54.5K
11:00 5.24 5.25 5.23 5.24 151.9K
11:05 5.24 5.24 5.23 5.24 14.3K
11:10 5.23 5.24 5.23 5.24 99.8K
11:15 5.24 5.25 5.24 5.25 77.6K
11:20 5.25 5.26 5.24 5.25 172.1K
11:25 5.25 5.25 5.24 5.25 102.2K
11:30 5.24 5.24 5.24 5.24 109.0K
13:00 5.24 5.25 5.23 5.24 120.2K
13:05 5.24 5.25 5.24 5.25 58.5K
13:10 5.25 5.25 5.23 5.23 116.1K
13:15 5.24 5.25 5.23 5.24 88.0K
13:20 5.24 5.25 5.23 5.24 103.2K
13:25 5.24 5.25 5.23 5.24 79.8K
13:30 5.23 5.24 5.23 5.24 75.9K
13:35 5.25 5.25 5.24 5.25 151.3K
13:40 5.25 5.25 5.24 5.24 149.6K
13:45 5.25 5.26 5.25 5.26 124.6K
13:50 5.25 5.26 5.25 5.26 136.9K
13:55 5.26 5.27 5.24 5.25 115.9K
14:00 5.25 5.27 5.25 5.26 160.8K
14:05 5.25 5.26 5.25 5.25 86.3K
14:10 5.25 5.26 5.25 5.26 42.3K
14:15 5.25 5.26 5.25 5.26 39.7K
14:20 5.25 5.26 5.25 5.25 66.9K
14:25 5.25 5.26 5.25 5.25 71.2K
14:30 5.26 5.26 5.25 5.26 49.9K
14:35 5.25 5.26 5.25 5.25 54.0K
14:40 5.26 5.27 5.25 5.26 230.8K
14:45 5.26 5.27 5.26 5.26 135.9K
14:50 5.26 5.26 5.25 5.25 296.0K
14:55 5.25 5.26 5.25 5.26 265.8K
15:40 5.27 5.27 5.27 5.27 42.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 5.15 5.34 5.15 5.24 10.3M
2025-09-25 5.27 5.28 5.18 5.19 6.5M
2025-09-24 5.22 5.27 5.18 5.27 7.0M
2025-09-23 5.29 5.29 5.12 5.23 13.0M
2025-09-22 5.31 5.35 5.26 5.29 8.3M
2025-09-19 5.42 5.44 5.29 5.35 11.6M
2025-09-18 5.55 5.56 5.36 5.40 14.0M
2025-09-17 5.59 5.59 5.51 5.55 9.1M
2025-09-16 5.60 5.60 5.51 5.58 10.4M
2025-09-15 5.61 5.66 5.57 5.60 9.5M
2025-09-12 5.67 5.68 5.57 5.60 11.6M
2025-09-11 5.63 5.67 5.57 5.66 11.0M
2025-09-10 5.65 5.68 5.61 5.63 9.8M
2025-09-09 5.65 5.68 5.56 5.67 18.0M
2025-09-08 5.45 5.73 5.44 5.65 23.3M
2025-09-05 5.42 5.49 5.39 5.49 7.7M
2025-09-04 5.39 5.46 5.35 5.42 9.5M
2025-09-03 5.51 5.53 5.38 5.39 8.5M
2025-09-02 5.55 5.56 5.41 5.51 11.9M
2025-09-01 5.51 5.57 5.44 5.54 10.7M
2025-08-29 5.57 5.58 5.49 5.51 12.5M
2025-08-28 5.57 5.65 5.37 5.56 15.4M
2025-08-27 5.72 5.75 5.55 5.56 13.7M
2025-08-26 5.70 5.78 5.69 5.73 11.9M
2025-08-25 5.71 5.75 5.66 5.70 11.3M
2025-08-22 5.71 5.75 5.64 5.70 11.8M
2025-08-21 5.72 5.83 5.69 5.75 12.5M
2025-08-20 5.73 5.73 5.65 5.72 11.7M
2025-08-19 5.60 5.81 5.58 5.73 20.5M
2025-08-18 5.53 5.64 5.53 5.61 13.2M
2025-08-15 5.49 5.56 5.49 5.52 9.6M
2025-08-14 5.57 5.61 5.50 5.51 13.4M
2025-08-13 5.61 5.63 5.52 5.56 11.5M
2025-08-12 5.62 5.64 5.59 5.61 7.2M
2025-08-11 5.60 5.63 5.58 5.63 12.3M
2025-08-08 5.61 5.63 5.55 5.60 12.0M
2025-08-07 5.49 5.65 5.48 5.61 22.7M
2025-08-06 5.48 5.51 5.46 5.49 7.6M
2025-08-05 5.45 5.50 5.45 5.50 8.0M
2025-08-04 5.41 5.46 5.40 5.45 6.9M
2025-08-01 5.42 5.47 5.38 5.45 9.3M
2025-07-31 5.48 5.50 5.37 5.39 11.9M
2025-07-30 5.52 5.56 5.46 5.50 11.2M
2025-07-29 5.60 5.61 5.49 5.52 12.5M
2025-07-28 5.61 5.63 5.57 5.61 7.2M
2025-07-25 5.62 5.64 5.58 5.60 8.1M
2025-07-24 5.58 5.64 5.58 5.62 10.4M
2025-07-23 5.59 5.63 5.55 5.58 10.4M
2025-07-22 5.62 5.65 5.54 5.60 10.6M
2025-07-21 5.57 5.62 5.55 5.62 12.9M
2025-07-18 5.52 5.55 5.48 5.55 8.6M
2025-07-17 5.52 5.53 5.47 5.51 6.8M
2025-07-16 5.53 5.58 5.49 5.52 8.3M
2025-07-15 5.59 5.60 5.46 5.54 11.8M
2025-07-14 5.57 5.60 5.56 5.59 8.4M
2025-07-11 5.55 5.60 5.52 5.57 10.5M
2025-07-10 5.51 5.55 5.49 5.54 8.4M
2025-07-09 5.56 5.58 5.51 5.52 9.9M
2025-07-08 5.54 5.58 5.50 5.58 10.8M
2025-07-07 5.44 5.54 5.43 5.53 10.4M
2025-07-04 5.50 5.54 5.44 5.45 9.7M
2025-07-03 5.49 5.54 5.48 5.51 10.4M
2025-07-02 5.56 5.57 5.48 5.55 11.2M
2025-07-01 5.48 5.57 5.44 5.56 13.8M
2025-06-30 5.38 5.48 5.37 5.48 10.2M
2025-06-27 5.38 5.48 5.37 5.40 10.9M
2025-06-26 5.43 5.43 5.37 5.37 8.3M
2025-06-25 5.42 5.50 5.35 5.43 10.2M
2025-06-24 5.38 5.42 5.31 5.41 10.9M
2025-06-23 5.21 5.45 5.17 5.41 14.9M
2025-06-20 5.26 5.30 5.20 5.23 8.2M
2025-06-19 5.45 5.47 5.22 5.26 17.4M
2025-06-18 5.34 5.53 5.32 5.47 17.0M
2025-06-17 5.37 5.39 5.32 5.36 8.3M
2025-06-16 5.38 5.46 5.34 5.39 13.7M
2025-06-13 5.34 5.55 5.32 5.43 23.7M
2025-06-12 5.29 5.40 5.26 5.36 16.3M
2025-06-11 5.28 5.31 5.25 5.29 5.8M
2025-06-10 5.30 5.33 5.22 5.27 9.9M
2025-06-09 5.27 5.31 5.24 5.30 6.8M
2025-06-06 5.27 5.28 5.23 5.27 5.8M
2025-06-05 5.29 5.30 5.21 5.25 7.3M
2025-06-04 5.27 5.31 5.26 5.29 6.6M
2025-06-03 5.26 5.30 5.23 5.27 9.3M
2025-05-30 5.41 5.42 5.28 5.30 9.4M
2025-05-29 5.23 5.37 5.21 5.35 15.5M
2025-05-28 5.27 5.42 5.22 5.25 17.6M
2025-05-27 5.11 5.34 5.06 5.27 18.2M
2025-05-26 5.02 5.09 5.02 5.07 4.8M
2025-05-23 5.08 5.12 5.01 5.03 6.1M
2025-05-22 5.16 5.19 5.07 5.08 6.2M
2025-05-21 5.18 5.19 5.14 5.16 6.3M
2025-05-20 5.21 5.22 5.16 5.18 6.8M
2025-05-19 5.08 5.24 5.07 5.22 14.4M
2025-05-16 5.07 5.11 5.07 5.07 4.7M
2025-05-15 5.13 5.13 5.08 5.08 4.8M
2025-05-14 5.11 5.14 5.06 5.13 6.4M
2025-05-13 5.15 5.17 5.10 5.12 6.0M
2025-05-12 5.12 5.14 5.07 5.12 7.6M
2025-05-09 5.14 5.16 5.07 5.10 7.1M
2025-05-08 5.10 5.15 5.05 5.13 6.6M
2025-05-07 5.08 5.13 5.04 5.08 8.0M
2025-05-06 5.03 5.07 5.01 5.07 7.0M
2025-04-30 5.00 5.07 4.97 4.98 6.9M
2025-04-29 4.85 5.04 4.85 5.00 12.2M
2025-04-28 4.96 4.96 4.84 4.89 5.7M
2025-04-25 4.89 4.95 4.88 4.92 5.7M
2025-04-24 4.90 4.93 4.85 4.88 4.5M
2025-04-23 4.88 4.92 4.86 4.89 4.4M
2025-04-22 4.85 4.89 4.83 4.88 5.8M
2025-04-21 4.83 4.85 4.79 4.84 4.7M
2025-04-18 4.83 4.83 4.78 4.82 4.4M
2025-04-17 4.78 4.84 4.74 4.82 5.2M
2025-04-16 4.84 4.84 4.69 4.79 6.6M
2025-04-15 4.84 4.85 4.78 4.83 4.9M
2025-04-14 4.78 4.85 4.77 4.82 6.7M
2025-04-11 4.76 4.80 4.72 4.75 6.6M
2025-04-10 4.80 4.87 4.76 4.77 10.8M
2025-04-09 4.55 4.75 4.38 4.73 13.7M
2025-04-08 4.53 4.69 4.53 4.61 14.0M
2025-04-07 5.00 5.02 4.36 4.47 25.0M
2025-04-03 5.10 5.22 5.08 5.20 8.6M
2025-04-02 5.17 5.20 5.13 5.14 6.1M
2025-04-01 5.08 5.22 5.08 5.18 9.3M
2025-03-31 5.19 5.20 5.05 5.08 10.8M
2025-03-28 5.30 5.33 5.21 5.21 9.8M
2025-03-27 5.38 5.38 5.24 5.29 9.3M
2025-03-26 5.35 5.41 5.30 5.38 8.3M
2025-03-25 5.32 5.38 5.29 5.35 11.4M
2025-03-24 5.49 5.51 5.24 5.34 14.6M
2025-03-21 5.45 5.53 5.42 5.46 12.4M
2025-03-20 5.47 5.51 5.44 5.47 10.5M
2025-03-19 5.51 5.52 5.43 5.47 10.3M
2025-03-18 5.51 5.53 5.46 5.50 12.0M
2025-03-17 5.48 5.53 5.43 5.50 15.3M
2025-03-14 5.49 5.52 5.37 5.45 16.9M
2025-03-13 5.40 5.61 5.37 5.45 30.4M
2025-03-12 5.20 5.48 5.18 5.43 33.3M
2025-03-11 5.16 5.20 5.12 5.20 8.0M
2025-03-10 5.12 5.22 5.12 5.18 10.5M
2025-03-07 5.15 5.17 5.10 5.12 7.8M
2025-03-06 5.12 5.17 5.08 5.16 9.9M
2025-03-05 5.14 5.14 5.06 5.10 7.2M
2025-03-04 5.10 5.15 5.07 5.14 6.2M
2025-03-03 5.10 5.18 5.07 5.11 8.8M
2025-02-28 5.17 5.20 5.08 5.10 10.1M
2025-02-27 5.22 5.26 5.13 5.19 12.4M
2025-02-26 5.16 5.23 5.15 5.22 11.9M
2025-02-25 5.16 5.20 5.12 5.15 9.0M
2025-02-24 5.11 5.23 5.10 5.20 14.6M
2025-02-21 5.14 5.14 5.07 5.11 9.6M
2025-02-20 5.15 5.16 5.10 5.13 7.4M
2025-02-19 5.06 5.14 5.06 5.14 10.0M
2025-02-18 5.22 5.22 5.06 5.07 13.8M
2025-02-17 5.15 5.25 5.09 5.22 17.3M
2025-02-14 5.17 5.18 5.14 5.15 8.6M
2025-02-13 5.22 5.26 5.16 5.16 10.8M
2025-02-12 5.20 5.22 5.17 5.22 9.6M
2025-02-11 5.22 5.23 5.14 5.20 10.5M
2025-02-10 5.20 5.24 5.16 5.22 12.2M
2025-02-07 5.12 5.25 5.10 5.20 19.0M
2025-02-06 5.09 5.12 5.02 5.12 11.3M
2025-02-05 5.14 5.14 5.04 5.07 9.0M
2025-01-27 5.11 5.19 5.09 5.09 8.8M
2025-01-24 5.08 5.12 5.04 5.07 9.3M
2025-01-23 5.11 5.18 5.07 5.08 10.2M
2025-01-22 5.12 5.15 5.04 5.06 7.7M
2025-01-21 5.21 5.22 5.08 5.14 9.7M
2025-01-20 5.17 5.21 5.11 5.19 10.5M
2025-01-17 5.16 5.17 5.09 5.13 6.9M
2025-01-16 5.16 5.23 5.12 5.17 9.6M
2025-01-15 5.25 5.25 5.13 5.14 8.4M
2025-01-14 5.07 5.25 5.04 5.22 15.3M
2025-01-13 5.00 5.08 4.95 5.04 7.1M
2025-01-10 5.15 5.16 5.01 5.01 9.7M
2025-01-09 5.12 5.17 5.07 5.14 10.1M
2025-01-08 5.26 5.26 5.00 5.15 17.6M
2025-01-07 5.26 5.30 5.10 5.29 16.2M
2025-01-06 5.30 5.34 5.00 5.26 19.0M
2025-01-03 5.85 5.87 5.32 5.35 38.7M
2025-01-02 5.91 6.13 5.73 5.89 36.0M