Qingdao Hiron Commercial Cold Chain Co Ltd (603187)

603187
🏛️ 中国 →
15.17
最終更新: 2025-09-29
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 14.97 14.97 14.86 14.88 568.4K
09:35 14.86 14.93 14.84 14.85 256.9K
09:40 14.85 14.96 14.84 14.91 305.6K
09:45 14.91 14.98 14.89 14.92 286.8K
09:50 14.92 14.98 14.91 14.96 224.7K
09:55 14.93 14.94 14.89 14.89 187.4K
10:00 14.88 14.89 14.85 14.87 195.8K
10:05 14.87 14.92 14.87 14.92 150.1K
10:10 14.92 14.93 14.90 14.93 127.2K
10:15 14.92 14.95 14.92 14.93 111.0K
10:20 14.94 14.94 14.92 14.93 91.7K
10:25 14.92 14.96 14.92 14.95 86.6K
10:30 14.95 14.98 14.95 14.96 161.1K
10:35 14.96 15.02 14.96 15.00 287.4K
10:40 15.00 15.00 14.97 14.97 70.4K
10:45 14.97 14.97 14.93 14.95 76.9K
10:50 14.94 14.97 14.93 14.93 79.5K
10:55 14.91 14.92 14.88 14.88 76.9K
11:00 14.88 14.92 14.87 14.87 72.9K
11:05 14.89 14.89 14.84 14.84 88.5K
11:10 14.85 14.86 14.81 14.82 91.7K
11:15 14.81 14.83 14.80 14.80 84.8K
11:20 14.80 14.87 14.80 14.85 84.6K
11:25 14.84 14.86 14.82 14.86 52.5K
13:00 14.86 14.90 14.83 14.85 86.7K
13:05 14.84 14.87 14.84 14.86 62.2K
13:10 14.85 14.85 14.83 14.84 78.6K
13:15 14.84 14.85 14.78 14.78 260.4K
13:20 14.78 14.79 14.76 14.77 113.9K
13:25 14.76 14.77 14.74 14.75 101.8K
13:30 14.75 14.75 14.72 14.73 93.2K
13:35 14.73 14.74 14.71 14.72 125.9K
13:40 14.72 14.72 14.70 14.71 157.1K
13:45 14.71 14.73 14.71 14.73 41.4K
13:50 14.72 14.75 14.72 14.73 40.4K
13:55 14.73 14.75 14.72 14.75 71.8K
14:00 14.74 14.75 14.73 14.73 58.7K
14:05 14.73 14.75 14.71 14.75 70.2K
14:10 14.76 14.82 14.75 14.81 76.1K
14:15 14.86 14.86 14.80 14.83 61.4K
14:20 14.82 14.85 14.82 14.82 75.5K
14:25 14.82 14.82 14.79 14.81 66.3K
14:30 14.82 14.85 14.81 14.85 55.9K
14:35 14.85 14.85 14.79 14.81 79.0K
14:40 14.80 14.82 14.79 14.80 54.2K
14:45 14.80 14.82 14.78 14.81 82.8K
14:50 14.82 14.82 14.80 14.82 127.0K
14:55 14.82 14.83 14.78 14.81 98.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 14.84 15.17 14.67 15.17 6.6M
2025-09-26 14.86 15.04 14.76 14.88 3.5M
2025-09-25 15.10 15.29 14.89 14.92 5.2M
2025-09-24 15.07 15.14 14.81 15.10 5.6M
2025-09-23 14.85 15.16 14.45 15.12 8.0M
2025-09-22 14.95 15.02 14.70 14.81 6.0M
2025-09-19 14.51 14.96 14.50 14.82 7.3M
2025-09-18 14.90 14.96 14.40 14.50 6.7M
2025-09-17 14.90 14.99 14.83 14.89 3.4M
2025-09-16 14.97 14.97 14.65 14.94 4.6M
2025-09-15 15.32 15.33 14.89 14.91 5.7M
2025-09-12 15.28 15.37 15.09 15.20 7.0M
2025-09-11 14.99 15.38 14.88 15.35 7.8M
2025-09-10 15.02 15.05 14.84 14.92 5.0M
2025-09-09 14.93 15.31 14.80 14.91 7.4M
2025-09-08 14.79 14.99 14.71 14.90 7.9M
2025-09-05 14.60 14.74 14.25 14.71 7.1M
2025-09-04 14.74 14.82 14.36 14.54 10.4M
2025-09-03 14.93 15.14 14.70 14.77 8.1M
2025-09-02 15.20 15.47 14.93 15.01 11.7M
2025-09-01 15.00 15.38 14.90 15.19 10.6M
2025-08-29 15.11 15.15 14.86 15.00 8.4M
2025-08-28 15.01 15.14 14.68 15.10 13.9M
2025-08-27 15.15 15.80 14.95 15.07 19.0M
2025-08-26 14.92 15.25 14.70 15.10 16.1M
2025-08-25 14.36 14.98 14.36 14.92 22.5M
2025-08-22 15.00 15.30 14.62 14.69 33.6M
2025-08-21 14.03 14.10 13.85 13.93 8.2M
2025-08-20 14.05 14.15 13.88 14.03 12.5M
2025-08-19 13.36 14.49 13.33 14.16 23.8M
2025-08-18 12.88 13.58 12.85 13.33 17.6M
2025-08-15 12.69 12.81 12.68 12.75 4.9M
2025-08-14 12.80 12.91 12.71 12.72 6.4M
2025-08-13 12.81 12.90 12.75 12.82 6.0M
2025-08-12 13.00 13.08 12.83 12.85 6.3M
2025-08-11 13.06 13.07 12.91 12.98 7.8M
2025-08-08 12.75 13.13 12.67 13.06 11.3M
2025-08-07 12.80 12.85 12.61 12.82 11.6M
2025-08-06 12.28 13.21 12.25 12.91 22.0M
2025-08-05 12.38 12.45 12.25 12.31 4.0M
2025-08-04 11.94 12.35 11.92 12.35 6.9M
2025-08-01 12.04 12.08 11.95 11.99 4.0M
2025-07-31 12.16 12.23 11.98 12.01 4.5M
2025-07-30 12.20 12.27 12.10 12.16 3.4M
2025-07-29 12.28 12.34 12.09 12.20 4.9M
2025-07-28 12.31 12.39 12.25 12.28 3.6M
2025-07-25 12.31 12.34 12.24 12.30 3.4M
2025-07-24 12.30 12.43 12.21 12.33 5.4M
2025-07-23 12.41 12.44 12.24 12.25 6.1M
2025-07-22 12.39 12.46 12.34 12.46 6.3M
2025-07-21 12.33 12.44 12.22 12.42 8.6M
2025-07-18 12.27 12.34 12.11 12.20 6.4M
2025-07-17 12.09 12.41 12.08 12.30 12.0M
2025-07-16 11.99 12.08 11.92 12.07 5.5M
2025-07-15 12.05 12.11 11.91 11.99 4.7M
2025-07-14 11.85 12.15 11.82 12.05 6.8M
2025-07-11 11.93 11.93 11.80 11.83 4.9M
2025-07-10 11.89 11.95 11.77 11.95 5.8M
2025-07-09 12.00 12.08 11.86 11.90 6.7M
2025-07-08 12.06 12.07 11.93 12.03 9.4M
2025-07-07 11.80 12.33 11.79 12.11 14.1M
2025-07-04 11.86 11.89 11.71 11.80 5.0M
2025-07-03 11.86 11.95 11.80 11.88 5.4M
2025-07-02 11.78 11.88 11.68 11.86 5.3M
2025-07-01 11.84 11.88 11.62 11.81 7.6M
2025-06-30 11.42 12.03 11.42 11.76 14.0M
2025-06-27 11.24 11.48 11.21 11.38 3.9M
2025-06-26 11.33 11.34 11.19 11.24 3.6M
2025-06-25 11.22 11.30 11.19 11.28 3.8M
2025-06-24 11.05 11.22 10.85 11.21 4.7M
2025-06-23 11.32 11.52 11.28 11.52 4.0M
2025-06-20 11.39 11.48 11.35 11.45 3.3M
2025-06-19 11.57 11.60 11.33 11.36 3.9M
2025-06-18 11.66 11.72 11.52 11.60 2.8M
2025-06-17 11.62 11.73 11.59 11.69 2.4M
2025-06-16 11.60 11.70 11.50 11.63 3.0M
2025-06-13 11.77 11.81 11.50 11.55 4.4M
2025-06-12 11.83 11.87 11.72 11.80 3.3M
2025-06-11 11.84 11.93 11.79 11.83 3.2M
2025-06-10 11.89 11.97 11.72 11.85 4.2M
2025-06-09 11.88 11.93 11.84 11.89 2.8M
2025-06-06 11.88 11.90 11.78 11.84 2.7M
2025-06-05 11.82 11.94 11.82 11.84 3.2M
2025-06-04 11.77 11.85 11.74 11.84 2.9M
2025-06-03 11.59 11.79 11.55 11.79 4.1M
2025-05-30 11.92 11.95 11.68 11.70 4.1M
2025-05-29 11.83 11.92 11.78 11.87 3.9M
2025-05-28 11.65 11.91 11.56 11.84 5.6M
2025-05-27 11.51 11.67 11.49 11.65 4.1M
2025-05-26 11.42 11.56 11.40 11.48 2.7M
2025-05-23 11.52 11.62 11.40 11.44 4.1M
2025-05-22 11.68 11.69 11.44 11.46 4.2M
2025-05-21 11.74 11.74 11.63 11.68 3.3M
2025-05-20 11.58 11.80 11.55 11.75 4.6M
2025-05-19 11.58 11.62 11.46 11.58 3.6M
2025-05-16 11.47 11.60 11.46 11.55 2.8M
2025-05-15 11.37 11.55 11.29 11.51 4.5M
2025-05-14 11.41 11.44 11.28 11.37 3.5M
2025-05-13 11.52 11.55 11.37 11.44 3.9M
2025-05-12 11.43 11.55 11.37 11.43 4.2M
2025-05-09 11.37 11.43 11.27 11.36 3.5M
2025-05-08 11.13 11.39 11.10 11.35 4.3M
2025-05-07 11.13 11.18 11.03 11.18 6.2M
2025-05-06 11.06 11.08 10.93 11.00 5.4M
2025-04-30 11.14 11.15 10.95 10.97 3.9M
2025-04-29 10.97 11.12 10.85 11.04 3.5M
2025-04-28 11.12 11.17 10.88 10.90 3.6M
2025-04-25 10.95 11.18 10.87 11.10 7.2M
2025-04-24 10.71 10.76 10.57 10.66 2.4M
2025-04-23 10.63 10.74 10.62 10.71 2.5M
2025-04-22 10.51 10.63 10.46 10.62 2.8M
2025-04-21 10.51 10.54 10.39 10.52 2.0M
2025-04-18 10.45 10.50 10.31 10.46 2.4M
2025-04-17 10.23 10.47 10.23 10.42 3.1M
2025-04-16 10.54 10.54 10.22 10.33 3.8M
2025-04-15 10.44 10.54 10.35 10.54 3.7M
2025-04-14 10.37 10.50 10.37 10.39 3.9M
2025-04-11 10.34 10.41 10.27 10.34 3.3M
2025-04-10 10.33 10.46 10.28 10.37 5.6M
2025-04-09 9.91 10.18 9.56 10.13 6.0M
2025-04-08 10.28 10.44 9.91 10.07 8.2M
2025-04-07 10.60 10.79 10.25 10.25 9.5M
2025-04-03 11.42 11.53 11.30 11.39 3.3M
2025-04-02 11.51 11.64 11.44 11.53 2.5M
2025-04-01 11.21 11.57 11.20 11.51 5.4M
2025-03-31 11.43 11.44 11.09 11.23 4.6M
2025-03-28 11.55 11.60 11.42 11.44 3.4M
2025-03-27 11.66 11.66 11.39 11.52 4.3M
2025-03-26 11.58 11.72 11.53 11.66 3.6M
2025-03-25 11.56 11.65 11.46 11.61 3.7M
2025-03-24 11.80 11.80 11.40 11.56 4.5M
2025-03-21 11.81 11.96 11.66 11.75 4.2M
2025-03-20 11.94 11.97 11.84 11.88 3.5M
2025-03-19 11.89 11.96 11.80 11.95 3.7M
2025-03-18 11.82 11.96 11.76 11.93 4.6M
2025-03-17 11.76 11.82 11.69 11.79 4.8M
2025-03-14 11.52 11.71 11.47 11.70 5.3M
2025-03-13 11.60 11.68 11.45 11.55 3.2M
2025-03-12 11.76 11.76 11.60 11.64 2.9M
2025-03-11 11.51 11.70 11.47 11.70 4.5M
2025-03-10 11.52 11.61 11.49 11.59 3.6M
2025-03-07 11.46 11.49 11.38 11.46 3.4M
2025-03-06 11.36 11.47 11.29 11.44 4.3M
2025-03-05 11.35 11.35 11.17 11.27 2.0M
2025-03-04 11.15 11.35 11.13 11.35 2.3M
2025-03-03 11.21 11.37 11.16 11.22 3.2M
2025-02-28 11.40 11.46 11.19 11.20 3.4M
2025-02-27 11.55 11.55 11.30 11.49 3.3M
2025-02-26 11.30 11.60 11.29 11.53 5.5M
2025-02-25 11.24 11.36 11.18 11.29 2.4M
2025-02-24 11.29 11.31 11.22 11.31 2.8M
2025-02-21 11.35 11.35 11.14 11.30 2.8M
2025-02-20 11.21 11.33 11.12 11.30 3.9M
2025-02-19 11.05 11.20 11.03 11.19 2.8M
2025-02-18 11.22 11.28 10.99 11.04 3.1M
2025-02-17 11.19 11.26 11.11 11.22 4.0M
2025-02-14 11.17 11.25 11.13 11.17 2.6M
2025-02-13 11.39 11.40 11.17 11.20 4.5M
2025-02-12 11.44 11.47 11.28 11.39 3.2M
2025-02-11 11.35 11.57 11.33 11.43 5.5M
2025-02-10 11.30 11.43 11.22 11.37 4.4M
2025-02-07 11.27 11.40 11.17 11.25 5.1M
2025-02-06 11.06 11.27 11.06 11.27 3.3M
2025-02-05 11.26 11.28 11.00 11.11 2.8M
2025-01-27 11.11 11.28 11.11 11.22 3.1M
2025-01-24 11.01 11.12 10.97 11.09 2.0M
2025-01-23 11.13 11.22 11.04 11.07 2.3M
2025-01-22 11.07 11.12 11.00 11.07 2.3M
2025-01-21 11.17 11.20 11.02 11.12 2.5M
2025-01-20 11.18 11.19 11.06 11.15 2.4M
2025-01-17 10.92 11.18 10.90 11.12 3.0M
2025-01-16 10.92 11.06 10.82 10.95 3.0M
2025-01-15 10.86 10.91 10.77 10.87 2.7M
2025-01-14 10.50 10.91 10.48 10.88 4.6M
2025-01-13 10.37 10.54 10.22 10.44 2.7M
2025-01-10 10.68 10.73 10.41 10.41 3.8M
2025-01-09 10.75 10.87 10.69 10.72 2.6M
2025-01-08 10.87 10.89 10.53 10.81 3.7M
2025-01-07 10.87 10.95 10.73 10.89 3.0M
2025-01-06 10.69 10.98 10.50 10.85 3.9M
2025-01-03 11.09 11.15 10.68 10.69 5.3M
2025-01-02 11.20 11.52 10.96 11.08 6.4M