Qingyan Environmental Technology Co Ltd (301288)

301288
🏛️ 中国 →
17.12
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 18.40 18.40 18.14 18.14 6.0K
09:35 18.16 18.17 18.08 18.08 44.0K
09:40 18.10 18.15 18.01 18.15 24.3K
09:45 18.12 18.12 17.99 17.99 33.1K
09:50 17.92 17.92 17.70 17.73 58.8K
09:55 17.73 17.97 17.61 17.95 115.5K
10:00 17.80 17.94 17.80 17.93 30.9K
10:05 17.83 17.97 17.83 17.85 54.1K
10:10 17.96 17.96 17.96 17.96 0.1K
10:15 17.94 17.94 17.94 17.94 0.1K
10:20 17.86 17.86 17.78 17.78 18.5K
10:25 17.86 17.86 17.78 17.78 2.1K
10:30 17.70 17.86 17.66 17.66 111.2K
10:35 17.67 17.84 17.67 17.83 12.8K
10:40 17.68 17.69 17.65 17.66 20.0K
10:45 17.80 17.80 17.80 17.80 0.1K
10:50 17.80 17.80 17.68 17.68 5.9K
10:55 17.81 17.81 17.81 17.81 0.5K
11:00 17.79 17.80 17.79 17.80 6.8K
11:05 17.74 17.74 17.72 17.72 12.8K
11:10 17.72 17.72 17.67 17.68 14.3K
11:15 17.67 17.72 17.67 17.72 1.2K
11:20 17.65 17.72 17.61 17.61 11.6K
11:25 17.65 17.71 17.55 17.55 32.6K
13:00 17.55 17.70 17.52 17.54 24.7K
13:05 17.66 17.66 17.53 17.53 7.3K
13:10 17.51 17.60 17.37 17.60 78.2K
13:15 17.55 17.55 17.41 17.41 3.5K
13:20 17.42 17.63 17.42 17.63 34.9K
13:25 17.62 17.69 17.62 17.69 16.3K
13:30 17.68 17.68 17.52 17.65 6.8K
13:35 17.60 17.65 17.60 17.64 8.8K
13:40 17.67 17.67 17.43 17.43 0.9K
13:45 17.45 17.45 17.45 17.45 0.1K
13:50 17.51 17.51 17.51 17.51 3.0K
13:55 17.52 17.52 17.51 17.51 4.4K
14:00 17.51 17.51 17.43 17.47 33.0K
14:05 17.47 17.47 17.42 17.42 11.4K
14:10 17.42 17.45 17.20 17.25 70.0K
14:15 17.26 17.26 17.22 17.24 56.5K
14:20 17.24 17.24 16.98 17.00 114.7K
14:25 17.00 17.11 17.00 17.01 43.4K
14:30 17.11 17.16 16.88 16.95 113.1K
14:35 16.93 17.00 16.90 17.00 22.8K
14:40 16.94 17.12 16.90 17.12 106.9K
14:45 17.00 17.29 17.00 17.28 60.9K
14:50 17.20 17.29 17.00 17.20 71.8K
14:55 17.03 17.26 17.03 17.25 10.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 18.10 18.40 16.88 17.12 1.6M
2025-09-25 18.22 18.70 18.14 18.32 1.0M
2025-09-24 18.80 19.32 18.33 18.54 1.6M
2025-09-23 17.99 18.90 17.71 18.75 1.6M
2025-09-22 17.13 18.06 17.13 17.99 0.8M
2025-09-19 17.90 18.18 17.60 17.64 1.1M
2025-09-18 17.97 18.30 17.70 18.00 1.2M
2025-09-17 17.77 18.08 17.50 17.97 1.0M
2025-09-16 17.23 17.92 17.20 17.76 1.0M
2025-09-15 17.27 17.37 16.92 17.22 0.9M
2025-09-12 18.08 18.08 17.19 17.26 1.5M
2025-09-11 17.13 18.28 16.78 17.80 2.4M
2025-09-10 15.79 17.50 15.79 17.26 3.3M
2025-09-09 15.82 16.12 15.80 16.03 1.9M
2025-09-08 15.01 15.88 15.01 15.82 3.0M
2025-09-05 14.14 15.05 14.04 15.00 2.5M
2025-09-04 14.16 14.35 13.89 14.11 1.2M
2025-09-03 14.25 14.50 14.07 14.26 0.9M
2025-09-02 14.72 14.72 14.02 14.29 1.7M
2025-09-01 14.45 14.84 14.44 14.71 1.8M
2025-08-29 14.88 14.99 14.43 14.44 2.6M
2025-08-28 15.17 15.17 14.26 14.99 4.2M
2025-08-27 15.60 15.75 15.33 15.55 1.5M
2025-08-26 15.64 15.65 15.40 15.48 0.9M
2025-08-25 15.28 15.67 15.23 15.51 1.6M
2025-08-22 15.19 15.48 15.06 15.12 1.5M
2025-08-21 15.55 15.80 15.04 15.17 1.7M
2025-08-20 15.37 15.54 15.02 15.52 1.1M
2025-08-19 15.48 15.78 15.20 15.37 1.9M
2025-08-18 14.82 16.09 14.77 15.41 3.3M
2025-08-15 14.49 14.90 14.42 14.81 1.7M
2025-08-14 14.70 14.74 14.34 14.52 1.8M
2025-08-13 14.65 14.74 14.39 14.69 1.4M
2025-08-12 14.18 14.66 14.16 14.64 2.1M
2025-08-11 14.03 14.27 13.95 14.16 1.1M
2025-08-08 13.92 14.20 13.87 14.02 1.2M
2025-08-07 14.33 14.35 13.96 13.99 2.6M
2025-08-06 13.80 14.35 13.71 14.31 2.5M
2025-08-05 13.60 13.71 13.55 13.69 1.3M
2025-08-04 13.55 13.84 13.42 13.60 1.3M
2025-08-01 13.39 13.59 13.33 13.58 1.0M
2025-07-31 13.42 13.47 13.30 13.41 1.2M
2025-07-30 13.54 13.69 13.38 13.47 1.1M
2025-07-29 13.38 13.55 13.24 13.45 1.1M
2025-07-28 13.66 13.68 13.23 13.36 1.7M
2025-07-25 13.60 13.85 13.49 13.65 0.9M
2025-07-24 13.71 13.84 13.50 13.55 1.4M
2025-07-23 13.96 14.45 13.66 13.71 1.6M
2025-07-22 13.80 13.86 13.58 13.70 0.8M
2025-07-21 13.37 13.82 13.31 13.76 2.0M
2025-07-18 13.55 13.95 13.27 13.37 2.7M
2025-07-17 13.00 13.60 12.89 13.60 2.5M
2025-07-16 12.80 13.06 12.80 12.96 1.6M
2025-07-15 12.88 12.92 12.70 12.80 0.7M
2025-07-14 12.70 12.99 12.70 12.90 0.8M
2025-07-11 12.81 12.86 12.68 12.80 1.2M
2025-07-10 12.87 13.46 12.83 12.85 1.3M
2025-07-09 12.91 12.95 12.71 12.87 0.9M
2025-07-08 12.70 12.90 12.70 12.85 1.0M
2025-07-07 12.55 12.75 12.51 12.66 0.7M
2025-07-04 12.62 12.67 12.44 12.53 0.9M
2025-07-03 12.50 12.65 12.48 12.61 1.0M
2025-07-02 12.62 12.67 12.35 12.46 1.6M
2025-07-01 12.75 12.84 12.52 12.65 1.9M
2025-06-30 12.79 12.90 12.65 12.80 1.1M
2025-06-27 12.72 12.90 12.62 12.69 0.9M
2025-06-26 12.58 12.90 12.53 12.69 1.5M
2025-06-25 12.48 12.65 12.33 12.61 1.7M
2025-06-24 12.14 12.50 12.07 12.42 2.0M
2025-06-23 12.05 12.19 11.89 12.04 1.9M
2025-06-20 12.48 12.53 12.10 12.25 1.3M
2025-06-19 12.82 12.85 12.35 12.43 1.5M
2025-06-18 13.08 13.08 12.77 12.82 1.2M
2025-06-17 13.37 13.41 12.79 13.03 1.9M
2025-06-16 13.11 13.40 13.07 13.31 1.0M
2025-06-13 13.44 13.57 13.06 13.07 1.4M
2025-06-12 13.50 13.59 13.29 13.45 1.5M
2025-06-11 13.61 13.89 13.42 13.46 2.0M
2025-06-10 13.60 14.11 13.44 13.61 3.3M
2025-06-09 13.16 13.71 13.05 13.40 2.3M
2025-06-06 12.66 13.04 12.54 13.04 2.1M
2025-06-05 12.42 12.93 12.36 12.61 1.6M
2025-06-04 12.40 12.52 12.28 12.42 1.6M
2025-06-03 12.41 12.69 12.40 12.46 1.0M
2025-05-30 12.69 12.77 12.46 12.61 1.1M
2025-05-29 12.77 12.83 12.69 12.70 1.5M
2025-05-28 12.50 12.78 12.44 12.73 1.1M
2025-05-27 12.35 12.63 12.31 12.51 1.1M
2025-05-26 12.56 12.88 12.35 12.40 1.7M
2025-05-23 12.45 12.91 12.21 12.56 2.3M
2025-05-22 12.82 13.08 12.13 12.25 2.7M
2025-05-21 12.43 13.33 12.43 12.84 2.8M
2025-05-20 12.16 12.36 12.08 12.30 1.5M
2025-05-19 12.18 12.25 12.05 12.19 2.3M
2025-05-16 11.89 11.95 11.75 11.80 0.8M
2025-05-15 11.76 12.15 11.76 11.90 2.2M
2025-05-14 11.66 11.86 11.54 11.70 1.5M
2025-05-13 12.08 12.18 11.55 11.66 2.8M
2025-05-12 11.80 12.19 11.70 11.95 1.9M
2025-05-09 11.72 11.89 11.52 11.79 1.8M
2025-05-08 11.20 12.12 11.20 11.65 3.4M
2025-05-07 10.72 11.35 10.66 11.28 3.7M
2025-05-06 9.98 10.50 9.98 10.46 2.9M
2025-04-30 10.00 10.19 9.36 9.98 7.6M
2025-04-28 9.94 10.05 9.65 9.92 3.0M
2025-04-25 10.52 10.58 10.05 10.05 2.8M
2025-04-24 10.78 10.78 10.49 10.52 2.2M
2025-04-23 11.00 11.05 10.80 10.80 2.1M
2025-04-22 11.02 11.15 10.68 11.02 3.2M
2025-04-21 11.31 11.42 11.05 11.07 2.6M
2025-04-18 11.47 11.48 11.13 11.31 1.6M
2025-04-17 11.61 11.73 11.32 11.48 1.5M
2025-04-16 11.76 11.79 11.28 11.48 2.2M
2025-04-15 11.83 11.95 11.56 11.76 2.2M
2025-04-14 12.06 12.08 11.76 11.95 1.4M
2025-04-11 11.66 11.86 11.51 11.64 1.5M
2025-04-10 11.62 12.06 11.48 11.70 2.6M
2025-04-09 10.88 11.80 9.90 11.43 3.3M
2025-04-08 10.50 11.00 10.42 10.73 2.6M
2025-04-07 11.66 11.66 9.98 10.15 3.1M
2025-04-03 12.48 12.61 12.26 12.47 1.7M
2025-04-02 12.65 12.98 12.42 12.44 2.1M
2025-04-01 12.25 13.28 12.25 12.61 2.5M
2025-03-31 12.54 12.59 12.01 12.30 2.7M
2025-03-28 13.04 13.27 12.59 12.61 2.3M
2025-03-27 13.25 13.32 12.75 13.03 2.2M
2025-03-26 13.08 13.52 12.92 13.26 2.7M
2025-03-25 13.60 13.61 12.73 12.97 3.9M
2025-03-24 14.35 14.89 13.13 13.34 6.3M
2025-03-21 14.40 14.78 14.10 14.32 4.9M
2025-03-20 14.48 14.50 14.05 14.15 3.0M
2025-03-19 14.64 14.96 14.30 14.39 5.6M
2025-03-18 13.91 14.78 13.80 14.64 6.5M
2025-03-17 13.50 14.20 13.50 13.98 4.6M
2025-03-14 13.28 13.62 13.02 13.50 3.3M
2025-03-13 13.71 13.87 13.17 13.28 3.9M
2025-03-12 13.27 14.09 13.09 13.67 5.3M
2025-03-11 12.96 13.29 12.75 13.28 3.5M
2025-03-10 13.23 13.50 13.02 13.11 3.6M
2025-03-07 13.10 14.18 12.74 13.26 6.0M
2025-03-06 12.91 13.22 12.83 12.98 2.5M
2025-03-05 13.27 13.28 12.63 12.91 2.1M
2025-03-04 12.92 13.27 12.80 13.17 2.4M
2025-03-03 12.68 13.12 12.66 12.89 2.4M
2025-02-28 13.12 13.19 12.52 12.63 2.0M
2025-02-27 13.36 13.45 12.90 13.15 2.4M
2025-02-26 13.50 13.56 13.26 13.36 2.3M
2025-02-25 13.59 13.76 13.35 13.45 2.7M
2025-02-24 13.41 13.88 12.98 13.60 4.2M
2025-02-21 13.18 13.58 12.61 13.58 4.3M
2025-02-20 13.29 13.33 13.09 13.12 1.5M
2025-02-19 12.90 13.45 12.77 13.23 2.4M
2025-02-18 13.50 13.50 12.83 12.90 2.7M
2025-02-17 12.84 13.40 12.79 13.28 3.2M
2025-02-14 13.00 13.10 12.56 12.73 2.5M
2025-02-13 13.27 13.27 12.76 12.87 2.3M
2025-02-12 13.10 13.24 13.00 13.11 2.7M
2025-02-11 13.27 13.45 12.78 12.90 3.6M
2025-02-10 12.84 13.47 12.60 13.31 4.5M
2025-02-07 12.36 13.00 12.33 12.45 5.2M
2025-02-06 12.00 12.30 11.80 12.30 5.4M
2025-02-05 11.29 11.97 11.11 11.92 6.6M
2025-01-27 11.78 12.78 11.78 11.78 10.2M
2025-01-24 14.59 14.77 14.34 14.73 1.5M
2025-01-23 14.63 14.92 14.57 14.59 1.9M
2025-01-22 14.77 14.77 14.31 14.45 1.6M
2025-01-21 15.05 15.14 14.68 14.78 1.7M
2025-01-20 14.88 15.10 14.78 15.02 1.6M
2025-01-17 14.94 15.02 14.65 14.92 1.5M
2025-01-16 15.10 15.19 14.72 14.95 1.8M
2025-01-15 14.97 15.59 14.72 14.94 2.6M
2025-01-14 14.13 14.95 14.00 14.94 2.4M
2025-01-13 13.90 14.18 13.34 13.99 1.7M
2025-01-10 14.51 14.78 13.81 13.89 1.8M
2025-01-09 14.56 14.64 14.33 14.41 1.0M
2025-01-08 14.59 14.79 13.98 14.54 2.0M
2025-01-07 14.01 14.61 13.92 14.59 1.6M
2025-01-06 14.12 14.39 13.39 14.00 1.7M
2025-01-03 15.04 15.27 13.90 14.11 2.7M
2025-01-02 15.28 15.73 14.88 15.06 2.0M