Qingdao Huicheng Environmental Co Ltd (300779)

300779
🏛️ 中国 →
198.16
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
2021-12-31 17.24 17.43 17.14 17.24 1.2M
2021-12-30 17.14 17.60 17.14 17.24 1.4M
2021-12-29 17.10 17.33 16.92 17.07 1.2M
2021-12-28 17.08 17.24 16.92 17.16 1.4M
2021-12-27 17.28 17.28 16.70 16.96 1.6M
2021-12-24 17.88 18.00 16.88 16.93 3.1M
2021-12-23 18.35 18.35 17.70 17.75 2.6M
2021-12-22 18.26 18.30 18.00 18.17 2.6M
2021-12-21 18.44 18.44 18.05 18.26 2.9M
2021-12-20 18.08 18.50 17.80 18.14 3.3M
2021-12-17 17.88 18.32 17.83 18.08 3.4M
2021-12-16 17.64 18.38 17.64 18.01 3.6M
2021-12-15 17.60 18.06 17.52 17.63 3.6M
2021-12-14 17.10 17.58 16.91 17.52 2.4M
2021-12-13 16.96 17.34 16.95 17.19 2.7M
2021-12-10 16.80 17.10 16.33 16.90 2.6M
2021-12-09 16.90 17.08 16.86 16.87 1.6M
2021-12-08 17.02 17.36 16.91 16.96 1.9M
2021-12-07 16.98 17.15 16.77 17.00 2.0M
2021-12-06 17.53 17.62 16.85 16.95 2.7M
2021-12-03 17.45 17.77 17.31 17.55 3.7M
2021-12-02 18.52 18.52 17.80 17.96 5.3M
2021-12-01 18.52 19.09 18.27 18.55 6.6M
2021-11-30 19.00 20.29 18.47 18.75 10.1M
2021-11-29 17.97 19.37 17.80 19.08 8.3M
2021-11-26 17.41 20.47 17.18 18.71 12.0M
2021-11-25 17.41 17.94 17.25 17.37 3.6M
2021-11-24 16.40 18.74 16.28 17.52 5.7M
2021-11-23 16.78 17.19 16.56 16.60 2.4M
2021-11-22 16.75 16.75 16.21 16.56 1.6M
2021-11-19 16.58 16.71 16.36 16.56 1.3M
2021-11-18 16.66 16.82 16.47 16.64 1.5M
2021-11-17 16.16 16.81 16.14 16.66 2.1M
2021-11-16 16.43 16.55 16.01 16.20 1.4M
2021-11-15 16.14 16.49 16.00 16.47 1.5M
2021-11-12 16.20 16.24 15.92 16.14 1.1M
2021-11-11 16.06 16.32 16.03 16.17 1.1M
2021-11-10 16.20 16.20 15.81 16.09 0.9M
2021-11-09 15.99 16.21 15.80 16.20 1.4M
2021-11-08 15.76 16.48 15.65 16.17 2.4M
2021-11-05 15.61 15.71 15.53 15.60 0.8M
2021-11-04 15.41 15.65 15.36 15.60 0.9M
2021-11-03 15.09 15.50 15.09 15.47 0.7M
2021-11-02 15.50 15.72 15.14 15.28 1.3M
2021-11-01 15.36 15.50 15.14 15.45 1.1M
2021-10-29 15.10 15.59 15.00 15.27 1.0M
2021-10-28 15.80 15.83 15.00 15.20 1.5M
2021-10-27 15.32 16.60 14.84 16.01 3.0M
2021-10-26 15.53 15.72 15.23 15.34 1.0M
2021-10-25 15.48 15.66 15.37 15.62 0.6M
2021-10-22 15.67 15.80 15.39 15.40 1.0M
2021-10-21 16.04 16.06 15.55 15.62 1.4M
2021-10-20 16.55 16.58 15.95 15.97 1.9M
2021-10-19 16.62 16.67 16.45 16.53 0.8M
2021-10-18 16.40 16.73 16.27 16.59 0.8M
2021-10-15 16.74 16.79 16.50 16.50 0.9M
2021-10-14 16.75 16.87 16.54 16.65 0.9M
2021-10-13 16.61 16.88 16.47 16.81 0.9M
2021-10-12 17.09 17.21 16.27 16.60 2.1M
2021-10-11 17.50 17.68 16.80 17.05 1.9M
2021-10-08 17.30 17.86 17.21 17.38 1.8M
2021-09-30 17.10 17.60 17.00 17.11 1.9M
2021-09-29 17.70 18.00 16.95 17.00 3.0M
2021-09-28 17.91 18.24 17.71 17.91 2.1M
2021-09-27 19.30 19.38 17.56 17.89 5.3M
2021-09-24 20.69 20.75 19.52 19.80 5.9M
2021-09-23 19.39 20.55 19.07 20.53 7.4M
2021-09-22 20.01 20.01 19.04 19.39 5.0M
2021-09-17 19.51 20.46 19.35 20.25 8.4M
2021-09-16 19.38 19.76 19.07 19.49 4.9M
2021-09-15 18.43 19.68 18.31 19.49 7.8M
2021-09-14 19.01 19.25 18.51 18.51 5.0M
2021-09-13 18.73 19.68 18.70 19.39 8.1M
2021-09-10 18.29 18.87 18.20 18.54 5.7M
2021-09-09 18.06 18.28 17.95 18.16 2.3M
2021-09-08 17.98 18.09 17.89 18.09 1.8M
2021-09-07 18.15 18.20 17.85 17.99 1.8M
2021-09-06 17.90 18.13 17.65 18.01 2.0M
2021-09-03 18.19 18.44 17.75 17.97 3.0M
2021-09-02 18.08 18.45 17.97 18.20 3.1M
2021-09-01 18.35 19.10 18.08 18.17 5.9M
2021-08-31 17.49 18.80 17.49 18.43 6.4M
2021-08-30 17.86 17.86 17.20 17.46 3.3M
2021-08-27 17.50 17.86 17.00 17.43 3.3M
2021-08-26 18.09 18.63 17.96 18.33 3.2M
2021-08-25 17.79 18.34 17.67 18.16 2.7M
2021-08-24 17.66 17.99 17.59 17.85 2.1M
2021-08-23 17.11 17.68 17.09 17.59 2.1M
2021-08-20 17.39 17.39 16.70 17.09 2.4M
2021-08-19 17.71 17.72 17.25 17.26 1.9M
2021-08-18 17.42 17.70 17.31 17.62 1.8M
2021-08-17 17.97 18.13 17.20 17.27 2.9M
2021-08-16 18.09 18.40 17.97 18.00 2.8M
2021-08-13 18.17 18.75 18.00 18.20 3.5M
2021-08-12 18.51 18.78 18.31 18.35 2.9M
2021-08-11 18.20 18.77 18.01 18.64 3.8M
2021-08-10 18.28 18.66 18.20 18.30 3.0M
2021-08-09 18.51 18.69 18.07 18.38 2.8M
2021-08-06 18.16 18.85 17.83 18.57 4.2M
2021-08-05 18.40 18.40 17.77 18.07 2.3M
2021-08-04 17.71 18.75 17.68 18.32 3.0M
2021-08-03 18.27 18.52 17.66 17.91 3.0M
2021-08-02 18.13 18.65 18.04 18.30 2.9M
2021-07-30 18.40 18.43 17.78 18.12 4.1M
2021-07-29 17.30 18.60 17.22 18.54 5.2M
2021-07-28 17.74 17.86 16.82 17.06 3.2M
2021-07-27 18.23 18.57 17.71 17.84 3.8M
2021-07-26 19.26 19.52 18.08 18.27 4.7M
2021-07-23 20.15 20.15 19.21 19.39 4.7M
2021-07-22 19.64 20.64 19.20 20.21 7.1M
2021-07-21 19.38 20.18 19.30 19.81 5.9M
2021-07-20 19.16 19.70 19.05 19.54 3.6M
2021-07-19 19.70 20.07 19.22 19.34 4.5M
2021-07-16 19.60 19.99 19.10 19.90 6.5M
2021-07-15 19.41 20.58 19.25 20.00 8.1M
2021-07-14 20.60 20.61 19.61 19.70 8.8M
2021-07-13 20.53 21.86 19.98 21.21 13.0M
2021-07-12 23.50 24.38 21.29 21.91 19.7M
2021-07-09 18.40 22.45 18.21 22.45 11.8M
2021-07-08 17.77 20.85 17.53 18.71 6.8M
2021-07-07 17.31 18.27 17.06 17.79 3.7M
2021-07-06 17.64 17.84 17.30 17.81 2.2M
2021-07-05 17.25 17.73 17.02 17.69 2.8M
2021-07-02 16.51 17.60 16.45 17.00 1.6M
2021-07-01 17.02 17.24 16.57 16.75 0.8M
2021-06-30 16.70 16.98 16.61 16.85 0.6M
2021-06-29 17.06 17.15 16.75 16.80 0.8M
2021-06-28 17.20 17.32 17.04 17.15 0.9M
2021-06-25 17.50 17.50 17.22 17.26 1.3M
2021-06-24 17.05 17.70 16.91 17.55 2.3M
2021-06-23 17.21 17.50 17.10 17.18 1.4M
2021-06-22 16.70 17.34 16.64 17.31 1.8M
2021-06-21 16.87 16.87 16.56 16.61 0.7M
2021-06-18 16.36 16.85 16.24 16.73 0.8M
2021-06-17 16.60 16.72 16.36 16.40 0.5M
2021-06-16 16.71 16.90 16.50 16.60 0.7M
2021-06-15 16.93 16.95 16.49 16.86 1.0M
2021-06-11 16.51 16.91 16.51 16.85 1.2M
2021-06-10 16.39 16.85 16.26 16.63 1.5M
2021-06-09 16.10 16.57 16.01 16.39 1.3M
2021-06-08 16.17 16.22 15.81 16.11 0.7M
2021-06-07 16.22 16.26 16.05 16.08 0.4M
2021-06-04 16.25 16.25 16.01 16.06 0.5M
2021-06-03 16.09 16.36 16.02 16.17 0.6M
2021-06-02 16.49 16.49 16.02 16.09 0.6M
2021-06-01 16.26 16.37 16.06 16.34 0.8M
2021-05-31 16.10 16.20 16.05 16.13 0.6M
2021-05-28 16.18 16.44 16.00 16.14 0.7M
2021-05-27 16.10 16.39 16.01 16.23 0.7M
2021-05-26 16.04 16.36 15.86 16.19 0.9M
2021-05-25 15.95 16.10 15.74 15.91 0.7M
2021-05-24 15.73 16.13 15.58 16.02 0.8M
2021-05-21 15.53 15.90 15.53 15.73 0.7M
2021-05-20 15.84 15.84 15.55 15.70 0.7M
2021-05-19 15.80 15.98 15.67 15.79 0.9M
2021-05-18 15.90 15.90 15.47 15.75 1.4M
2021-05-17 16.55 16.55 15.76 15.85 1.2M
2021-05-14 16.23 16.69 15.97 16.50 1.2M
2021-05-13 15.71 16.30 15.71 15.92 0.6M
2021-05-12 15.80 15.98 15.58 15.90 0.6M
2021-05-11 15.98 16.13 15.63 15.90 0.6M
2021-05-10 16.16 16.16 15.73 15.81 0.7M
2021-05-07 16.28 16.47 16.00 16.16 0.5M
2021-05-06 16.60 16.78 16.28 16.30 0.6M
2021-04-30 16.50 16.52 15.94 16.20 0.7M
2021-04-29 16.60 16.74 16.33 16.45 0.5M
2021-04-28 16.65 16.79 16.40 16.53 0.8M
2021-04-27 17.48 17.49 16.36 16.60 1.5M
2021-04-26 17.62 17.99 17.50 17.50 0.5M
2021-04-23 18.15 18.15 17.62 17.67 0.8M
2021-04-22 18.08 18.27 17.84 18.15 0.6M
2021-04-21 18.18 18.31 17.81 17.92 1.0M
2021-04-20 18.56 18.64 18.28 18.31 0.9M
2021-04-19 17.73 18.65 17.73 18.47 2.0M
2021-04-16 17.47 17.78 17.46 17.68 1.0M
2021-04-15 18.50 18.50 17.60 17.64 1.4M
2021-04-14 17.90 18.77 17.89 18.18 1.8M
2021-04-13 17.70 18.66 17.56 18.09 2.0M
2021-04-12 17.17 18.01 17.10 17.70 1.4M
2021-04-09 17.49 17.78 17.25 17.36 0.8M
2021-04-08 17.85 17.96 17.44 17.46 1.3M
2021-04-07 18.20 18.22 17.78 17.92 1.1M
2021-04-06 17.65 18.26 17.65 17.98 1.1M
2021-04-02 18.16 18.45 17.87 17.94 1.7M
2021-04-01 19.29 19.36 18.30 18.47 2.1M
2021-03-31 18.40 19.50 18.37 19.27 2.8M
2021-03-30 18.99 19.14 18.00 18.40 3.2M
2021-03-29 21.00 21.05 18.99 18.99 5.0M
2021-03-26 18.83 19.86 18.70 19.73 4.0M
2021-03-25 19.10 19.48 18.54 18.70 2.4M
2021-03-24 18.52 19.75 18.52 19.01 3.5M
2021-03-23 19.43 19.50 18.57 18.77 2.2M
2021-03-22 18.39 19.96 18.39 19.50 4.2M
2021-03-19 17.76 18.58 17.75 18.35 1.7M
2021-03-18 18.53 18.77 18.09 18.09 1.4M
2021-03-17 18.64 18.71 18.11 18.55 2.3M
2021-03-16 18.40 19.15 18.23 18.87 2.9M
2021-03-15 18.37 18.87 18.00 18.43 2.0M
2021-03-12 17.92 18.58 17.77 18.40 2.5M
2021-03-11 17.25 17.96 16.73 17.92 2.0M
2021-03-10 17.59 18.08 17.41 17.66 1.8M
2021-03-09 18.26 18.74 17.40 17.61 3.4M
2021-03-08 18.96 19.45 18.60 18.60 3.0M
2021-03-05 18.30 19.89 18.22 18.86 4.0M
2021-03-04 19.01 19.21 18.28 18.33 3.7M
2021-03-03 19.20 19.68 18.49 19.30 5.0M
2021-03-02 18.75 19.97 18.55 19.79 7.3M
2021-03-01 18.10 19.20 17.75 19.00 5.8M
2021-02-26 16.34 19.50 16.10 18.18 5.9M
2021-02-25 17.00 17.08 16.38 16.42 0.8M
2021-02-24 16.70 17.08 16.66 16.88 0.8M
2021-02-23 17.01 17.38 16.71 16.82 1.1M
2021-02-22 16.71 17.68 16.71 17.07 1.7M
2021-02-19 16.30 16.80 16.00 16.71 0.9M
2021-02-18 15.90 16.45 15.70 16.30 1.3M
2021-02-10 15.76 15.88 15.36 15.41 0.9M
2021-02-09 14.72 15.89 14.68 15.76 1.2M
2021-02-08 14.82 15.09 14.55 14.72 0.6M
2021-02-05 15.20 15.60 14.80 14.80 0.8M
2021-02-04 15.31 15.89 15.03 15.20 0.9M
2021-02-03 15.90 16.34 15.59 15.60 1.3M
2021-02-02 16.05 16.34 15.63 16.01 1.2M
2021-02-01 15.97 16.52 15.68 16.22 1.1M
2021-01-29 16.66 16.88 15.56 15.80 1.6M
2021-01-28 16.50 17.42 16.11 16.64 1.4M
2021-01-27 17.09 17.36 16.74 16.79 1.2M
2021-01-26 17.18 17.57 16.69 17.05 1.7M
2021-01-25 17.59 18.33 17.23 17.23 2.5M
2021-01-22 17.01 17.98 16.61 17.90 3.9M
2021-01-21 17.12 18.35 16.53 17.40 4.5M
2021-01-20 16.20 16.88 15.99 16.80 2.1M
2021-01-19 15.67 16.45 15.61 16.31 1.7M
2021-01-18 15.58 16.84 15.58 15.95 2.2M
2021-01-15 14.97 15.59 14.77 15.48 1.8M
2021-01-14 14.60 15.18 14.16 15.12 2.9M
2021-01-13 15.40 15.40 14.49 14.53 2.7M
2021-01-12 15.19 15.83 15.12 15.19 2.1M
2021-01-11 16.19 16.19 15.12 15.17 1.9M
2021-01-08 16.01 16.76 15.35 16.14 1.8M
2021-01-07 17.28 17.32 15.69 15.85 2.5M
2021-01-06 17.53 17.78 17.24 17.27 1.1M
2021-01-05 17.96 18.00 17.50 17.71 0.8M
2021-01-04 17.70 18.00 17.59 17.93 0.9M