Zhejiang Reclaim Construction Group Co Ltd (002586)

002586
🏛️ 中国 →
3.99
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
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 4.83 4.90 4.63 4.72 6.2M
2022-12-29 4.76 4.82 4.70 4.79 3.0M
2022-12-28 4.95 4.95 4.81 4.82 4.5M
2022-12-27 4.90 4.95 4.90 4.93 2.9M
2022-12-26 4.89 4.94 4.85 4.93 3.7M
2022-12-23 4.81 4.90 4.81 4.88 3.9M
2022-12-22 4.78 4.93 4.70 4.87 7.7M
2022-12-21 4.65 4.74 4.64 4.74 3.3M
2022-12-20 4.75 4.79 4.60 4.66 5.7M
2022-12-19 4.66 4.82 4.61 4.72 5.1M
2022-12-16 4.88 4.89 4.64 4.65 9.4M
2022-12-15 5.00 5.00 4.85 4.88 5.0M
2022-12-14 4.97 4.99 4.94 4.99 3.0M
2022-12-13 4.98 5.07 4.92 4.97 8.1M
2022-12-12 4.91 4.99 4.79 4.99 8.5M
2022-12-09 4.77 4.84 4.71 4.84 4.5M
2022-12-08 4.71 4.79 4.70 4.76 4.6M
2022-12-07 4.74 4.75 4.67 4.74 3.6M
2022-12-06 4.69 4.78 4.69 4.74 4.1M
2022-12-05 4.78 4.82 4.71 4.75 8.2M
2022-12-02 4.52 4.71 4.48 4.70 9.0M
2022-12-01 4.56 4.59 4.47 4.53 3.9M
2022-11-30 4.46 4.50 4.44 4.46 4.1M
2022-11-29 4.45 4.50 4.40 4.46 3.9M
2022-11-28 4.45 4.48 4.31 4.45 5.3M
2022-11-25 4.50 4.51 4.44 4.47 3.8M
2022-11-24 4.38 4.48 4.38 4.48 8.4M
2022-11-23 4.36 4.41 4.25 4.31 5.2M
2022-11-22 4.36 4.43 4.28 4.38 6.8M
2022-11-21 4.50 4.50 4.28 4.41 14.4M
2022-11-17 4.29 4.45 4.25 4.37 8.2M
2022-11-16 4.11 4.29 4.09 4.29 10.0M
2022-11-15 4.04 4.10 4.04 4.09 2.6M
2022-11-14 4.06 4.06 3.98 4.05 4.0M
2022-11-11 3.95 4.01 3.92 3.98 7.7M
2022-11-10 4.11 4.15 3.98 4.05 5.3M
2022-11-09 4.00 4.15 4.00 4.11 5.4M
2022-11-08 4.01 4.05 3.93 4.01 3.7M
2022-11-07 3.83 4.00 3.80 3.99 4.5M
2022-11-04 3.75 3.84 3.72 3.82 3.8M
2022-11-03 3.75 3.79 3.66 3.74 1.9M
2022-11-02 3.68 3.80 3.68 3.75 2.5M
2022-11-01 3.56 3.73 3.56 3.70 3.5M
2022-10-31 3.72 3.76 3.51 3.56 4.4M
2022-10-28 3.83 3.83 3.65 3.69 4.1M
2022-10-27 3.77 3.87 3.77 3.84 3.1M
2022-10-26 3.85 3.88 3.81 3.85 2.1M
2022-10-25 3.84 3.91 3.82 3.84 3.1M
2022-10-24 3.92 3.92 3.76 3.84 4.8M
2022-10-21 3.95 4.02 3.89 3.90 2.4M
2022-10-20 4.01 4.02 3.95 3.99 4.2M
2022-10-19 4.16 4.16 3.94 4.00 5.4M
2022-10-18 4.10 4.17 4.08 4.15 3.7M
2022-10-17 4.02 4.10 3.99 4.09 2.6M
2022-10-14 4.00 4.06 4.00 4.03 1.9M
2022-10-13 3.91 4.05 3.89 4.00 2.9M
2022-10-12 3.89 3.93 3.87 3.91 2.4M
2022-10-11 3.88 3.95 3.84 3.91 3.3M
2022-10-10 3.82 4.02 3.81 3.95 6.8M
2022-09-30 3.75 3.87 3.70 3.87 8.1M
2022-09-29 3.64 3.73 3.63 3.69 4.2M
2022-09-28 3.80 3.84 3.63 3.63 5.5M
2022-09-27 3.96 3.96 3.71 3.82 3.5M
2022-09-26 3.92 3.99 3.89 3.90 2.0M
2022-09-23 3.99 4.09 3.94 3.96 3.8M
2022-09-22 4.11 4.11 4.04 4.06 2.3M
2022-09-21 4.13 4.20 4.08 4.12 2.6M
2022-09-20 4.14 4.19 4.05 4.16 5.5M
2022-09-19 4.00 4.06 4.00 4.05 3.5M
2022-09-16 3.97 4.07 3.92 4.00 2.3M
2022-09-15 4.09 4.10 3.97 4.02 4.7M
2022-09-14 4.05 4.12 3.94 4.10 4.9M
2022-09-13 4.27 4.27 4.05 4.07 11.5M
2022-09-09 4.20 4.28 4.17 4.26 2.1M
2022-09-08 4.21 4.21 4.11 4.20 4.3M
2022-09-07 4.23 4.23 4.20 4.21 2.1M
2022-09-06 4.27 4.27 4.22 4.25 2.4M
2022-09-05 4.32 4.32 4.23 4.26 2.4M
2022-09-02 4.35 4.35 4.28 4.30 3.5M
2022-09-01 4.33 4.41 4.31 4.32 3.3M
2022-08-31 4.32 4.37 4.26 4.36 3.6M
2022-08-30 4.37 4.45 4.33 4.36 4.1M
2022-08-29 4.32 4.36 4.30 4.33 3.6M
2022-08-26 4.36 4.43 4.31 4.39 2.8M
2022-08-25 4.37 4.43 4.30 4.36 3.9M
2022-08-24 4.45 4.45 4.27 4.33 5.5M
2022-08-23 4.51 4.51 4.40 4.47 3.5M
2022-08-22 4.50 4.55 4.45 4.51 3.5M
2022-08-19 4.39 4.52 4.35 4.50 5.7M
2022-08-18 4.38 4.43 4.35 4.37 2.7M
2022-08-17 4.33 4.38 4.32 4.38 3.0M
2022-08-16 4.31 4.33 4.29 4.33 2.6M
2022-08-15 4.19 4.34 4.16 4.33 5.5M
2022-08-12 4.22 4.23 4.15 4.18 2.8M
2022-08-11 4.24 4.24 4.19 4.20 2.8M
2022-08-10 4.22 4.24 4.19 4.22 1.8M
2022-08-09 4.25 4.27 4.19 4.22 2.8M
2022-08-08 4.25 4.28 4.21 4.25 2.8M
2022-08-05 4.26 4.27 4.22 4.27 3.2M
2022-08-04 4.21 4.27 4.19 4.26 3.2M
2022-08-03 4.33 4.33 4.13 4.19 3.6M
2022-08-02 4.40 4.40 4.22 4.22 6.8M
2022-08-01 4.46 4.46 4.38 4.44 3.3M
2022-07-29 4.52 4.53 4.43 4.47 3.3M
2022-07-28 4.47 4.53 4.45 4.51 3.6M
2022-07-27 4.51 4.51 4.43 4.47 2.3M
2022-07-26 4.55 4.58 4.47 4.49 3.8M
2022-07-25 4.42 4.56 4.42 4.53 5.4M
2022-07-22 4.46 4.46 4.40 4.44 1.8M
2022-07-21 4.45 4.48 4.42 4.43 3.6M
2022-07-20 4.47 4.47 4.42 4.43 1.7M
2022-07-19 4.42 4.50 4.42 4.44 3.3M
2022-07-18 4.39 4.44 4.35 4.43 2.0M
2022-07-15 4.49 4.51 4.40 4.40 2.8M
2022-07-14 4.47 4.54 4.38 4.54 4.3M
2022-07-13 4.48 4.48 4.42 4.47 3.0M
2022-07-12 4.43 4.46 4.36 4.38 2.7M
2022-07-11 4.51 4.51 4.39 4.43 4.0M
2022-07-08 4.48 4.53 4.45 4.48 2.3M
2022-07-07 4.46 4.49 4.41 4.47 2.8M
2022-07-06 4.35 4.53 4.35 4.44 4.5M
2022-07-05 4.42 4.46 4.30 4.38 6.3M
2022-07-04 4.50 4.59 4.44 4.44 10.2M
2022-07-01 4.70 4.72 4.64 4.67 3.6M
2022-06-30 4.75 4.77 4.59 4.74 5.0M
2022-06-29 4.75 4.79 4.70 4.73 5.6M
2022-06-28 4.69 4.79 4.68 4.75 7.0M
2022-06-27 4.67 4.71 4.63 4.68 4.6M
2022-06-24 4.69 4.74 4.66 4.68 4.5M
2022-06-23 4.65 4.69 4.62 4.66 3.1M
2022-06-22 4.57 4.75 4.50 4.65 6.4M
2022-06-21 4.72 4.73 4.55 4.56 8.0M
2022-06-20 4.86 4.86 4.70 4.74 9.4M
2022-06-17 4.68 4.83 4.68 4.72 7.0M
2022-06-16 4.62 4.80 4.57 4.75 10.1M
2022-06-15 4.53 4.75 4.53 4.62 8.8M
2022-06-14 4.59 4.62 4.48 4.58 6.5M
2022-06-13 4.59 4.64 4.45 4.48 6.9M
2022-06-10 4.47 4.70 4.47 4.59 7.5M
2022-06-09 4.28 4.51 4.28 4.51 9.8M
2022-06-08 4.23 4.30 4.16 4.30 4.7M
2022-06-07 4.36 4.36 4.21 4.22 7.6M
2022-06-06 4.37 4.41 4.26 4.35 5.4M
2022-06-02 4.42 4.42 4.31 4.39 5.3M
2022-06-01 4.41 4.45 4.35 4.42 4.2M
2022-05-31 4.51 4.51 4.41 4.43 4.0M
2022-05-30 4.34 4.45 4.34 4.41 5.3M
2022-05-27 4.33 4.36 4.28 4.34 3.5M
2022-05-26 4.36 4.41 4.28 4.29 3.9M
2022-05-25 4.29 4.36 4.23 4.34 3.6M
2022-05-24 4.42 4.45 4.25 4.27 8.5M
2022-05-23 4.44 4.49 4.38 4.45 5.8M
2022-05-20 4.49 4.50 4.29 4.44 11.1M
2022-05-19 4.50 4.56 4.40 4.51 6.7M
2022-05-18 4.53 4.60 4.46 4.51 5.3M
2022-05-17 4.41 4.56 4.35 4.55 7.6M
2022-05-16 4.51 4.51 4.35 4.39 4.7M
2022-05-13 4.48 4.50 4.35 4.43 4.7M
2022-05-12 4.42 4.45 4.28 4.43 6.2M
2022-05-11 4.50 4.62 4.32 4.37 13.7M
2022-05-10 4.27 4.48 4.27 4.48 12.7M
2022-05-09 4.20 4.27 4.16 4.27 8.5M
2022-05-06 4.07 4.18 4.07 4.07 10.6M
2022-05-05 4.47 4.50 4.28 4.28 12.2M
2022-04-29 4.48 4.60 4.38 4.50 11.2M
2022-04-28 4.18 4.62 4.18 4.48 21.6M
2022-04-27 4.43 4.50 4.21 4.40 17.5M
2022-04-26 4.49 4.63 4.36 4.43 13.5M
2022-04-25 4.80 4.99 4.55 4.55 24.7M
2022-04-22 4.80 4.94 4.71 4.79 14.4M
2022-04-21 4.51 4.78 4.49 4.73 12.7M
2022-04-20 4.20 4.64 4.20 4.59 28.3M
2022-04-19 4.42 4.42 4.42 4.42 2.1M
2022-04-18 4.65 4.65 4.65 4.65 5.0M
2022-04-15 4.89 4.92 4.71 4.89 19.8M
2022-04-14 4.47 4.69 4.47 4.69 12.6M
2022-04-13 4.71 4.71 4.47 4.47 18.7M
2022-04-12 4.88 4.88 4.65 4.70 19.0M
2022-04-11 4.85 4.86 4.75 4.86 21.6M
2022-04-08 4.49 4.63 4.47 4.63 16.2M
2022-04-07 4.35 4.48 4.31 4.48 11.8M
2022-04-06 4.16 4.38 4.14 4.32 13.9M
2022-04-01 4.20 4.26 4.14 4.19 11.1M
2022-03-31 3.99 4.19 3.98 4.19 15.7M
2022-03-30 4.04 4.06 3.88 3.99 12.6M
2022-03-29 4.15 4.26 3.95 4.00 23.0M
2022-03-28 3.96 4.11 3.91 4.11 24.6M
2022-03-25 3.91 3.91 3.82 3.91 28.1M
2022-03-24 3.65 3.78 3.62 3.72 10.2M
2022-03-23 3.64 3.80 3.62 3.71 18.8M
2022-03-22 3.61 3.63 3.56 3.62 7.1M
2022-03-21 3.45 3.61 3.45 3.61 11.6M
2022-03-18 3.40 3.47 3.37 3.44 5.6M
2022-03-17 3.38 3.47 3.36 3.37 5.9M
2022-03-16 3.42 3.52 3.27 3.38 12.0M
2022-03-15 3.60 3.63 3.44 3.44 10.1M
2022-03-14 3.50 3.62 3.48 3.62 10.8M
2022-03-11 3.42 3.56 3.39 3.53 8.5M
2022-03-10 3.39 3.50 3.32 3.45 12.3M
2022-03-09 3.21 3.35 3.16 3.35 17.3M
2022-03-08 3.21 3.26 3.18 3.19 6.7M
2022-03-07 3.16 3.22 3.12 3.20 5.2M
2022-03-04 3.18 3.18 3.07 3.15 7.0M
2022-03-03 3.18 3.21 3.15 3.18 4.1M
2022-03-02 3.27 3.28 3.13 3.19 10.8M
2022-03-01 3.28 3.31 3.22 3.29 4.4M
2022-02-28 3.23 3.26 3.15 3.25 5.0M
2022-02-25 3.19 3.27 3.12 3.25 7.4M
2022-02-24 3.26 3.27 3.10 3.18 7.8M
2022-02-23 3.20 3.27 3.20 3.26 6.0M
2022-02-22 3.31 3.31 3.19 3.19 11.8M
2022-02-21 3.31 3.39 3.30 3.36 7.8M
2022-02-18 3.22 3.33 3.21 3.30 7.4M
2022-02-17 3.26 3.28 3.17 3.23 6.0M
2022-02-16 3.25 3.32 3.22 3.22 12.0M
2022-02-15 3.22 3.30 3.22 3.24 18.8M
2022-02-14 3.48 3.50 3.39 3.39 5.9M
2022-02-11 3.58 3.68 3.57 3.57 9.3M
2022-02-10 3.69 3.79 3.67 3.76 7.7M
2022-02-09 3.77 3.79 3.67 3.70 8.9M
2022-02-08 3.76 3.82 3.70 3.80 5.4M
2022-02-07 3.68 3.78 3.63 3.77 8.7M
2022-01-28 3.54 3.65 3.54 3.63 4.9M
2022-01-27 3.55 3.58 3.52 3.54 4.0M
2022-01-26 3.53 3.57 3.49 3.56 4.1M
2022-01-25 3.60 3.62 3.51 3.53 6.7M
2022-01-24 3.56 3.62 3.56 3.59 3.3M
2022-01-21 3.55 3.64 3.53 3.61 4.5M
2022-01-20 3.72 3.77 3.57 3.58 8.1M
2022-01-19 3.63 3.77 3.59 3.70 8.0M
2022-01-18 3.60 3.64 3.57 3.63 5.4M
2022-01-17 3.56 3.59 3.50 3.59 5.2M
2022-01-14 3.55 3.59 3.52 3.57 5.0M
2022-01-13 3.66 3.66 3.56 3.60 9.3M
2022-01-12 3.53 3.55 3.46 3.49 5.9M
2022-01-11 3.61 3.67 3.44 3.51 8.7M
2022-01-10 3.58 3.64 3.54 3.62 8.6M
2022-01-07 3.45 3.54 3.42 3.52 9.5M
2022-01-06 3.41 3.50 3.34 3.44 12.6M
2022-01-05 3.70 3.70 3.52 3.52 11.9M
2022-01-04 3.60 3.72 3.55 3.70 15.6M