Qinhuangdao Port Co Ltd (601326)

601326
🏛️ 中国 →
3.39
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
2022-12-30 2.72 2.76 2.71 2.75 9.0M
2022-12-29 2.73 2.74 2.70 2.71 8.1M
2022-12-28 2.75 2.76 2.73 2.74 7.2M
2022-12-27 2.70 2.78 2.70 2.76 14.5M
2022-12-26 2.70 2.73 2.69 2.70 9.2M
2022-12-23 2.70 2.74 2.70 2.71 8.5M
2022-12-22 2.77 2.80 2.71 2.71 10.9M
2022-12-21 2.77 2.80 2.76 2.77 8.0M
2022-12-20 2.78 2.80 2.73 2.76 11.8M
2022-12-19 2.84 2.85 2.75 2.77 12.8M
2022-12-16 2.79 2.84 2.78 2.84 10.5M
2022-12-15 2.84 2.85 2.79 2.80 9.8M
2022-12-14 2.88 2.89 2.83 2.83 9.6M
2022-12-13 2.83 2.89 2.82 2.86 14.7M
2022-12-12 2.88 2.88 2.81 2.82 12.8M
2022-12-09 2.92 2.93 2.87 2.88 15.2M
2022-12-08 2.88 2.93 2.87 2.90 15.1M
2022-12-07 2.88 2.91 2.86 2.88 18.8M
2022-12-06 2.89 2.90 2.86 2.87 17.0M
2022-12-05 2.82 2.93 2.81 2.90 30.0M
2022-12-02 2.83 2.84 2.80 2.80 10.9M
2022-12-01 2.84 2.86 2.82 2.83 15.2M
2022-11-30 2.84 2.86 2.82 2.84 11.8M
2022-11-29 2.82 2.86 2.81 2.84 16.8M
2022-11-28 2.80 2.82 2.76 2.81 13.5M
2022-11-25 2.77 2.82 2.77 2.82 12.7M
2022-11-24 2.79 2.80 2.76 2.78 10.6M
2022-11-23 2.75 2.80 2.74 2.79 18.0M
2022-11-22 2.72 2.78 2.71 2.75 17.4M
2022-11-21 2.75 2.76 2.70 2.72 12.3M
2022-11-18 2.77 2.78 2.75 2.76 9.3M
2022-11-17 2.75 2.78 2.75 2.76 9.2M
2022-11-16 2.77 2.78 2.75 2.76 9.2M
2022-11-15 2.75 2.77 2.74 2.77 11.6M
2022-11-14 2.76 2.79 2.74 2.76 11.9M
2022-11-11 2.76 2.78 2.74 2.76 13.9M
2022-11-10 2.72 2.75 2.70 2.74 10.1M
2022-11-09 2.72 2.75 2.72 2.73 6.2M
2022-11-08 2.72 2.75 2.71 2.74 10.2M
2022-11-07 2.71 2.74 2.70 2.73 10.7M
2022-11-04 2.69 2.73 2.69 2.71 9.8M
2022-11-03 2.68 2.70 2.67 2.69 8.4M
2022-11-02 2.68 2.72 2.67 2.70 10.5M
2022-11-01 2.64 2.69 2.63 2.69 13.1M
2022-10-31 2.65 2.67 2.62 2.63 13.9M
2022-10-28 2.69 2.69 2.62 2.62 14.1M
2022-10-27 2.68 2.70 2.67 2.68 7.6M
2022-10-26 2.67 2.70 2.66 2.68 10.0M
2022-10-25 2.66 2.69 2.64 2.68 8.6M
2022-10-24 2.73 2.73 2.65 2.65 11.9M
2022-10-21 2.71 2.74 2.69 2.71 8.4M
2022-10-20 2.74 2.75 2.69 2.70 12.8M
2022-10-19 2.71 2.78 2.70 2.75 18.1M
2022-10-18 2.72 2.74 2.70 2.72 8.6M
2022-10-17 2.70 2.73 2.67 2.72 9.7M
2022-10-14 2.70 2.72 2.68 2.70 11.6M
2022-10-13 2.68 2.71 2.67 2.68 8.2M
2022-10-12 2.67 2.71 2.63 2.70 8.9M
2022-10-11 2.67 2.69 2.62 2.67 9.2M
2022-10-10 2.68 2.72 2.65 2.66 12.2M
2022-09-30 2.66 2.68 2.65 2.66 8.8M
2022-09-29 2.73 2.75 2.63 2.65 12.6M
2022-09-28 2.74 2.75 2.69 2.70 12.2M
2022-09-27 2.69 2.75 2.67 2.73 15.7M
2022-09-26 2.85 2.88 2.71 2.71 25.1M
2022-09-23 2.87 2.91 2.84 2.87 15.6M
2022-09-22 2.88 2.90 2.84 2.88 16.7M
2022-09-21 2.76 2.90 2.72 2.89 25.8M
2022-09-20 2.78 2.82 2.75 2.76 9.6M
2022-09-19 2.77 2.79 2.74 2.77 12.2M
2022-09-16 2.87 2.87 2.77 2.77 16.3M
2022-09-15 2.88 2.92 2.83 2.87 15.5M
2022-09-14 2.87 2.91 2.83 2.86 13.5M
2022-09-13 2.91 2.92 2.87 2.88 10.2M
2022-09-09 2.89 2.96 2.88 2.90 12.4M
2022-09-08 2.89 2.93 2.86 2.91 13.4M
2022-09-07 2.89 2.90 2.86 2.90 11.8M
2022-09-06 2.90 2.91 2.87 2.89 11.9M
2022-09-05 2.83 2.91 2.82 2.90 16.8M
2022-09-02 2.83 2.84 2.81 2.83 9.8M
2022-09-01 2.83 2.86 2.81 2.82 11.0M
2022-08-31 2.87 2.88 2.81 2.83 16.2M
2022-08-30 2.83 2.89 2.82 2.88 22.8M
2022-08-29 2.78 2.85 2.75 2.84 21.4M
2022-08-26 2.79 2.82 2.76 2.80 21.1M
2022-08-25 2.73 2.80 2.71 2.78 26.1M
2022-08-24 2.75 2.78 2.71 2.72 20.9M
2022-08-23 2.75 2.77 2.73 2.74 13.2M
2022-08-22 2.72 2.76 2.72 2.75 10.4M
2022-08-19 2.73 2.75 2.72 2.74 10.2M
2022-08-18 2.78 2.78 2.71 2.74 16.3M
2022-08-17 2.75 2.78 2.75 2.78 10.4M
2022-08-16 2.74 2.78 2.74 2.75 11.0M
2022-08-15 2.76 2.79 2.74 2.76 14.8M
2022-08-12 2.76 2.80 2.74 2.78 12.5M
2022-08-11 2.73 2.77 2.72 2.77 14.6M
2022-08-10 2.75 2.75 2.71 2.72 12.6M
2022-08-09 2.78 2.78 2.74 2.75 10.5M
2022-08-08 2.77 2.79 2.74 2.77 12.0M
2022-08-05 2.76 2.77 2.72 2.77 12.1M
2022-08-04 2.75 2.77 2.71 2.76 15.9M
2022-08-03 2.80 2.84 2.73 2.74 26.4M
2022-08-02 2.92 2.93 2.77 2.79 45.9M
2022-08-01 2.98 2.98 2.91 2.94 20.6M
2022-07-29 3.02 3.03 2.97 2.99 17.4M
2022-07-28 3.06 3.08 3.01 3.02 18.3M
2022-07-27 3.08 3.09 3.03 3.05 19.9M
2022-07-26 3.08 3.09 3.03 3.08 26.7M
2022-07-25 3.00 3.17 2.97 3.11 60.0M
2022-07-22 2.95 3.02 2.94 2.99 20.9M
2022-07-21 2.98 3.01 2.93 2.94 16.2M
2022-07-20 2.95 2.99 2.94 2.99 18.8M
2022-07-19 3.00 3.01 2.93 2.95 21.0M
2022-07-18 2.92 3.05 2.91 3.04 39.2M
2022-07-15 2.96 2.97 2.90 2.91 15.5M
2022-07-14 3.00 3.01 2.95 2.96 15.2M
2022-07-13 2.99 3.02 2.95 3.00 25.8M
2022-07-12 2.99 3.03 2.96 2.99 22.5M
2022-07-11 2.94 2.99 2.91 2.97 17.3M
2022-07-08 2.96 2.96 2.92 2.95 12.5M
2022-07-07 2.91 2.97 2.89 2.96 23.5M
2022-07-06 2.89 2.93 2.86 2.89 18.4M
2022-07-05 2.85 2.95 2.84 2.90 23.2M
2022-07-04 2.82 2.85 2.81 2.85 11.2M
2022-07-01 2.83 2.84 2.80 2.82 10.0M
2022-06-30 2.84 2.85 2.82 2.83 12.7M
2022-06-29 2.88 2.90 2.83 2.85 13.1M
2022-06-28 2.86 2.88 2.85 2.88 10.0M
2022-06-27 2.88 2.89 2.85 2.86 11.8M
2022-06-24 2.89 2.89 2.85 2.87 12.3M
2022-06-23 2.88 2.89 2.84 2.89 11.3M
2022-06-22 2.89 2.92 2.86 2.87 11.5M
2022-06-21 2.89 2.91 2.86 2.88 10.9M
2022-06-20 2.90 2.90 2.86 2.89 13.2M
2022-06-17 2.93 2.94 2.87 2.89 20.4M
2022-06-16 3.00 3.01 2.93 2.95 19.8M
2022-06-15 3.02 3.05 2.98 2.99 26.8M
2022-06-14 2.93 2.99 2.91 2.99 18.9M
2022-06-13 2.97 3.04 2.93 2.95 25.8M
2022-06-10 2.95 3.02 2.90 3.00 27.2M
2022-06-09 2.96 2.98 2.91 2.94 25.1M
2022-06-08 3.03 3.08 2.93 2.97 44.3M
2022-06-07 2.87 3.06 2.85 3.01 64.6M
2022-06-06 2.88 2.90 2.83 2.87 14.7M
2022-06-02 2.91 2.92 2.86 2.89 13.3M
2022-06-01 2.87 2.94 2.86 2.93 21.6M
2022-05-31 2.86 2.91 2.85 2.88 13.9M
2022-05-30 2.90 2.92 2.85 2.87 13.7M
2022-05-27 2.91 2.93 2.85 2.88 15.5M
2022-05-26 2.89 2.92 2.85 2.91 26.2M
2022-05-25 2.72 2.93 2.71 2.89 40.4M
2022-05-24 2.80 2.82 2.71 2.72 13.4M
2022-05-23 2.81 2.82 2.78 2.79 11.6M
2022-05-20 2.73 2.81 2.72 2.79 15.0M
2022-05-19 2.70 2.75 2.69 2.73 10.4M
2022-05-18 2.77 2.78 2.73 2.73 9.9M
2022-05-17 2.81 2.81 2.74 2.77 9.9M
2022-05-16 2.78 2.81 2.74 2.80 12.9M
2022-05-13 2.71 2.78 2.69 2.77 17.5M
2022-05-12 2.68 2.72 2.65 2.71 11.1M
2022-05-11 2.69 2.75 2.67 2.68 13.8M
2022-05-10 2.68 2.70 2.64 2.69 13.4M
2022-05-09 2.62 2.71 2.62 2.70 12.1M
2022-05-06 2.66 2.67 2.62 2.64 10.3M
2022-05-05 2.64 2.71 2.63 2.69 11.0M
2022-04-29 2.62 2.66 2.60 2.64 14.6M
2022-04-28 2.62 2.65 2.54 2.58 13.4M
2022-04-27 2.56 2.62 2.49 2.61 21.2M
2022-04-26 2.64 2.67 2.56 2.58 16.6M
2022-04-25 2.79 2.80 2.61 2.63 27.1M
2022-04-22 2.77 2.84 2.75 2.82 13.9M
2022-04-21 2.83 2.84 2.75 2.76 17.3M
2022-04-20 2.88 2.92 2.83 2.84 14.1M
2022-04-19 2.86 2.90 2.84 2.90 13.2M
2022-04-18 2.85 2.88 2.82 2.86 10.6M
2022-04-15 2.91 2.92 2.84 2.86 16.0M
2022-04-14 2.93 2.95 2.90 2.91 18.6M
2022-04-13 2.91 2.99 2.89 2.92 30.6M
2022-04-12 2.81 2.96 2.79 2.94 30.8M
2022-04-11 2.90 2.90 2.82 2.84 16.7M
2022-04-08 2.86 2.90 2.81 2.88 14.4M
2022-04-07 2.91 2.92 2.84 2.85 21.2M
2022-04-06 2.86 2.91 2.85 2.91 30.6M
2022-04-01 2.77 2.87 2.75 2.86 27.9M
2022-03-31 2.74 2.78 2.73 2.77 10.2M
2022-03-30 2.72 2.75 2.72 2.75 8.0M
2022-03-29 2.72 2.74 2.71 2.72 6.3M
2022-03-28 2.69 2.73 2.66 2.72 7.9M
2022-03-25 2.68 2.72 2.68 2.69 5.3M
2022-03-24 2.70 2.73 2.68 2.70 7.0M
2022-03-23 2.73 2.73 2.70 2.72 6.8M
2022-03-22 2.70 2.75 2.68 2.74 8.5M
2022-03-21 2.71 2.73 2.66 2.70 10.6M
2022-03-18 2.65 2.71 2.62 2.71 12.4M
2022-03-17 2.67 2.70 2.64 2.66 13.0M
2022-03-16 2.64 2.68 2.56 2.66 17.9M
2022-03-15 2.74 2.76 2.59 2.60 25.8M
2022-03-14 2.81 2.84 2.77 2.77 11.9M
2022-03-11 2.73 2.83 2.69 2.81 17.4M
2022-03-10 2.78 2.80 2.75 2.76 16.3M
2022-03-09 2.81 2.83 2.66 2.74 23.8M
2022-03-08 2.88 2.89 2.78 2.80 21.9M
2022-03-07 2.92 2.95 2.85 2.86 24.0M
2022-03-04 3.04 3.04 2.92 2.94 31.6M
2022-03-03 2.98 3.05 2.95 3.03 43.4M
2022-03-02 2.86 2.95 2.84 2.94 32.8M
2022-03-01 2.84 2.89 2.83 2.87 17.4M
2022-02-28 2.87 2.91 2.82 2.84 29.3M
2022-02-25 2.74 2.83 2.74 2.83 23.7M
2022-02-24 2.80 2.81 2.70 2.72 19.1M
2022-02-23 2.80 2.82 2.78 2.82 9.3M
2022-02-22 2.82 2.83 2.77 2.79 9.5M
2022-02-21 2.83 2.84 2.81 2.83 7.0M
2022-02-18 2.76 2.84 2.75 2.83 11.2M
2022-02-17 2.80 2.80 2.76 2.77 9.0M
2022-02-16 2.79 2.82 2.78 2.80 8.3M
2022-02-15 2.80 2.81 2.77 2.79 9.8M
2022-02-14 2.84 2.84 2.78 2.79 11.8M
2022-02-11 2.87 2.87 2.82 2.84 11.4M
2022-02-10 2.84 2.87 2.84 2.86 12.0M
2022-02-09 2.84 2.88 2.83 2.85 14.2M
2022-02-08 2.77 2.86 2.75 2.85 25.2M
2022-02-07 2.70 2.78 2.70 2.76 12.2M
2022-01-28 2.68 2.70 2.65 2.69 8.2M
2022-01-27 2.68 2.69 2.65 2.67 6.2M
2022-01-26 2.66 2.69 2.65 2.68 8.0M
2022-01-25 2.73 2.75 2.65 2.65 14.0M
2022-01-24 2.75 2.78 2.73 2.73 8.8M
2022-01-21 2.81 2.81 2.75 2.76 9.9M
2022-01-20 2.82 2.83 2.80 2.80 7.3M
2022-01-19 2.79 2.85 2.79 2.82 7.4M
2022-01-18 2.79 2.82 2.78 2.80 7.7M
2022-01-17 2.79 2.80 2.76 2.79 6.5M
2022-01-14 2.85 2.86 2.77 2.78 14.4M
2022-01-13 2.85 2.89 2.84 2.87 10.0M
2022-01-12 2.87 2.89 2.83 2.85 8.6M
2022-01-11 2.87 2.89 2.86 2.87 7.2M
2022-01-10 2.87 2.89 2.83 2.87 11.0M
2022-01-07 2.86 2.89 2.85 2.85 12.8M
2022-01-06 2.82 2.86 2.80 2.86 10.7M
2022-01-05 2.83 2.89 2.81 2.84 18.9M
2022-01-04 2.78 2.84 2.78 2.83 15.0M