Sichuan Meifeng Chemical Industry Co Ltd (000731)

000731
🏛️ 中国 →
6.78
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
2021-12-31 10.09 10.66 9.71 10.38 110.5M
2021-12-30 9.55 10.11 9.47 10.11 93.1M
2021-12-29 9.08 9.30 8.92 9.19 42.5M
2021-12-28 8.85 9.16 8.81 9.07 31.1M
2021-12-27 8.75 9.04 8.60 8.91 28.2M
2021-12-24 9.13 9.15 8.71 8.74 30.7M
2021-12-23 8.99 9.37 8.91 9.05 41.9M
2021-12-22 8.75 9.15 8.71 8.97 36.9M
2021-12-21 8.43 8.85 8.38 8.75 26.4M
2021-12-20 8.75 8.90 8.43 8.45 29.2M
2021-12-17 9.13 9.16 8.80 8.83 31.0M
2021-12-16 9.06 9.18 9.01 9.12 24.0M
2021-12-15 8.98 9.30 8.98 9.06 35.7M
2021-12-14 9.33 9.40 9.02 9.04 48.0M
2021-12-13 8.79 9.50 8.68 9.38 73.0M
2021-12-10 8.45 8.85 8.38 8.75 42.7M
2021-12-09 8.57 8.71 8.42 8.46 23.0M
2021-12-08 8.56 8.63 8.46 8.58 19.1M
2021-12-07 8.71 8.77 8.38 8.54 31.8M
2021-12-06 8.70 8.88 8.63 8.71 32.2M
2021-12-03 8.74 8.82 8.56 8.72 35.2M
2021-12-02 8.90 9.14 8.81 8.81 55.5M
2021-12-01 8.68 8.90 8.55 8.87 50.2M
2021-11-30 8.39 8.88 8.36 8.75 59.9M
2021-11-29 8.43 8.46 8.28 8.37 43.6M
2021-11-26 8.24 8.77 8.23 8.66 63.1M
2021-11-25 8.40 8.42 8.23 8.29 26.7M
2021-11-24 8.38 8.50 8.24 8.38 39.7M
2021-11-23 8.46 8.59 8.33 8.36 39.5M
2021-11-22 8.39 8.50 8.24 8.42 45.5M
2021-11-19 8.16 8.35 7.98 8.30 45.5M
2021-11-18 8.14 8.32 8.09 8.14 34.0M
2021-11-17 7.80 8.31 7.77 8.22 51.9M
2021-11-16 8.03 8.15 7.85 7.86 45.2M
2021-11-15 8.37 8.47 7.93 8.06 73.4M
2021-11-12 8.54 8.90 8.50 8.66 74.8M
2021-11-11 8.24 8.56 8.20 8.43 55.1M
2021-11-10 8.30 8.40 8.07 8.29 54.4M
2021-11-09 8.11 8.42 8.03 8.40 65.2M
2021-11-08 8.29 8.29 7.99 8.11 47.4M
2021-11-05 8.72 8.77 8.18 8.23 57.7M
2021-11-04 9.24 9.25 8.76 8.87 50.0M
2021-11-03 9.54 9.56 8.93 9.10 38.7M
2021-11-02 10.24 10.27 9.20 9.37 59.2M
2021-11-01 10.25 10.51 9.92 10.12 53.0M
2021-10-29 10.15 10.40 9.90 10.09 53.9M
2021-10-28 10.83 10.99 9.95 9.95 67.3M
2021-10-27 10.72 11.30 10.63 11.06 85.7M
2021-10-26 11.38 11.47 10.63 10.72 77.3M
2021-10-25 11.40 11.51 10.51 11.37 96.2M
2021-10-22 11.53 12.18 11.19 11.23 130.2M
2021-10-21 10.38 11.45 10.19 11.45 92.1M
2021-10-20 9.40 10.65 9.28 10.41 100.5M
2021-10-19 9.33 10.16 9.21 9.90 111.1M
2021-10-18 9.01 9.43 8.95 9.35 79.1M
2021-10-15 9.22 9.25 8.60 9.00 59.7M
2021-10-14 8.91 9.23 8.77 9.07 73.2M
2021-10-13 9.60 9.60 9.14 9.14 90.2M
2021-10-12 11.00 11.14 10.16 10.16 72.9M
2021-10-11 11.22 11.47 10.70 11.29 79.1M
2021-10-08 11.26 11.59 10.76 11.16 96.3M
2021-09-30 10.56 11.03 10.36 10.85 96.5M
2021-09-29 11.58 11.78 10.94 10.94 74.1M
2021-09-28 11.93 12.39 11.59 12.15 120.1M
2021-09-27 12.26 12.57 11.32 11.64 113.9M
2021-09-24 14.19 14.34 12.44 12.44 123.3M
2021-09-23 14.05 14.68 13.40 13.82 158.7M
2021-09-22 12.99 13.82 12.56 13.82 146.7M
2021-09-17 12.56 12.56 12.56 12.56 19.5M
2021-09-16 10.60 11.42 10.60 11.42 143.1M
2021-09-15 10.75 10.94 10.17 10.38 107.7M
2021-09-14 11.06 11.06 10.27 10.74 143.9M
2021-09-13 9.11 10.05 9.10 10.05 73.1M
2021-09-10 8.97 9.42 8.75 9.14 97.4M
2021-09-09 8.33 8.99 8.26 8.67 82.1M
2021-09-08 7.81 8.44 7.81 8.17 35.6M
2021-09-07 7.64 7.85 7.57 7.79 20.6M
2021-09-06 7.62 7.69 7.41 7.57 18.3M
2021-09-03 7.89 7.92 7.56 7.64 22.6M
2021-09-02 7.53 7.95 7.50 7.85 31.2M
2021-09-01 7.86 8.10 7.40 7.47 37.9M
2021-08-31 7.77 7.88 7.62 7.82 29.8M
2021-08-30 7.68 7.98 7.65 7.77 36.5M
2021-08-27 7.38 7.63 7.26 7.56 30.5M
2021-08-26 7.48 7.54 7.24 7.38 23.1M
2021-08-25 7.39 7.51 7.14 7.38 36.6M
2021-08-24 6.81 7.35 6.76 7.30 51.1M
2021-08-23 6.58 6.81 6.55 6.80 14.7M
2021-08-20 6.38 6.57 6.28 6.57 11.9M
2021-08-19 6.53 6.55 6.31 6.42 10.5M
2021-08-18 6.46 6.68 6.44 6.54 11.4M
2021-08-17 6.62 6.73 6.42 6.47 14.0M
2021-08-16 6.85 6.91 6.63 6.64 19.0M
2021-08-13 6.67 6.90 6.62 6.89 24.7M
2021-08-12 6.51 6.73 6.44 6.68 17.9M
2021-08-11 6.48 6.52 6.43 6.51 9.1M
2021-08-10 6.50 6.59 6.43 6.52 12.7M
2021-08-09 6.42 6.62 6.40 6.50 13.1M
2021-08-06 6.18 6.43 6.15 6.41 14.8M
2021-08-05 6.38 6.39 6.10 6.15 15.6M
2021-08-04 6.32 6.43 6.30 6.40 9.6M
2021-08-03 6.47 6.48 6.29 6.32 11.0M
2021-08-02 6.29 6.45 6.24 6.43 12.2M
2021-07-30 6.34 6.41 6.23 6.34 14.9M
2021-07-29 6.22 6.41 6.22 6.34 15.7M
2021-07-28 6.30 6.34 5.99 6.13 18.8M
2021-07-27 6.59 6.67 6.28 6.30 21.5M
2021-07-26 6.65 6.74 6.46 6.59 19.5M
2021-07-23 6.62 6.92 6.58 6.65 27.2M
2021-07-22 6.42 6.68 6.42 6.63 25.3M
2021-07-21 6.50 6.58 6.38 6.46 19.4M
2021-07-20 6.38 6.39 6.24 6.32 20.3M
2021-07-19 6.52 6.60 6.34 6.41 32.5M
2021-07-16 6.15 6.63 6.11 6.41 49.4M
2021-07-15 5.97 6.27 5.92 6.13 32.1M
2021-07-14 5.98 6.18 5.98 6.05 38.4M
2021-07-13 6.35 6.35 5.93 5.96 71.2M
2021-07-12 5.68 5.82 5.68 5.77 21.3M
2021-07-09 5.45 5.67 5.39 5.65 16.3M
2021-07-08 5.49 5.50 5.43 5.44 6.2M
2021-07-07 5.43 5.51 5.41 5.50 7.9M
2021-07-06 5.37 5.51 5.37 5.47 9.0M
2021-07-05 5.35 5.39 5.30 5.37 7.7M
2021-07-02 5.32 5.38 5.28 5.35 6.3M
2021-07-01 5.52 5.55 5.31 5.31 8.2M
2021-06-30 5.40 5.52 5.39 5.50 7.3M
2021-06-29 5.54 5.57 5.37 5.38 10.1M
2021-06-28 5.54 5.60 5.51 5.56 8.9M
2021-06-25 5.52 5.62 5.42 5.52 12.2M
2021-06-24 5.59 5.61 5.50 5.51 6.8M
2021-06-23 5.58 5.59 5.45 5.57 10.8M
2021-06-22 5.51 5.65 5.49 5.57 11.6M
2021-06-21 5.50 5.61 5.48 5.52 9.4M
2021-06-18 5.58 5.59 5.44 5.52 9.0M
2021-06-17 5.60 5.65 5.54 5.56 10.3M
2021-06-16 5.75 5.77 5.58 5.62 11.9M
2021-06-15 5.80 5.83 5.67 5.69 16.4M
2021-06-11 5.85 5.97 5.78 5.81 20.4M
2021-06-10 5.90 5.95 5.83 5.88 23.0M
2021-06-09 5.81 6.06 5.76 5.94 33.5M
2021-06-08 5.76 5.93 5.69 5.73 22.0M
2021-06-07 5.66 5.83 5.65 5.77 21.4M
2021-06-04 5.65 5.72 5.57 5.64 20.0M
2021-06-03 5.49 5.84 5.47 5.74 33.0M
2021-06-02 5.48 5.53 5.42 5.44 10.7M
2021-06-01 5.34 5.46 5.29 5.45 10.9M
2021-05-31 5.47 5.50 5.33 5.38 12.2M
2021-05-28 5.55 5.58 5.38 5.43 12.9M
2021-05-27 5.51 5.60 5.45 5.51 15.7M
2021-05-26 5.34 5.54 5.33 5.51 22.5M
2021-05-25 5.27 5.36 5.27 5.31 13.9M
2021-05-24 5.28 5.39 5.25 5.29 9.5M
2021-05-21 5.28 5.34 5.27 5.31 9.6M
2021-05-20 5.25 5.31 5.15 5.26 12.4M
2021-05-19 5.38 5.41 5.28 5.28 11.0M
2021-05-18 5.33 5.38 5.28 5.38 12.2M
2021-05-17 5.36 5.39 5.25 5.32 12.6M
2021-05-14 5.49 5.56 5.35 5.41 20.3M
2021-05-13 5.56 5.75 5.47 5.53 24.3M
2021-05-12 5.62 5.68 5.51 5.60 24.4M
2021-05-11 5.61 5.76 5.50 5.63 34.6M
2021-05-10 5.78 6.12 5.62 5.69 59.1M
2021-05-07 5.66 5.84 5.44 5.73 56.4M
2021-05-06 5.29 5.57 5.29 5.50 45.1M
2021-04-30 5.10 5.43 5.05 5.17 33.7M
2021-04-29 4.95 5.05 4.95 5.03 10.9M
2021-04-28 4.89 5.06 4.87 4.98 13.3M
2021-04-27 4.95 4.95 4.74 4.81 5.8M
2021-04-26 4.86 4.99 4.86 4.90 8.6M
2021-04-23 4.88 4.89 4.82 4.86 3.8M
2021-04-22 4.88 4.94 4.86 4.88 4.0M
2021-04-21 4.93 4.95 4.87 4.89 4.0M
2021-04-20 4.99 5.00 4.94 4.95 4.9M
2021-04-19 5.03 5.03 4.96 5.00 7.5M
2021-04-16 4.91 5.01 4.89 5.00 7.4M
2021-04-15 4.92 4.93 4.87 4.91 4.5M
2021-04-14 4.95 4.96 4.86 4.92 6.0M
2021-04-13 4.91 4.96 4.85 4.91 6.8M
2021-04-12 4.90 5.04 4.88 4.94 12.6M
2021-04-09 4.85 4.95 4.83 4.91 15.1M
2021-04-08 4.82 4.82 4.72 4.75 4.5M
2021-04-07 4.82 4.85 4.77 4.82 6.2M
2021-04-06 4.77 4.80 4.76 4.79 3.0M
2021-04-02 4.79 4.81 4.74 4.77 3.7M
2021-04-01 4.72 4.82 4.72 4.80 7.6M
2021-03-31 4.63 4.69 4.60 4.69 3.1M
2021-03-30 4.71 4.71 4.61 4.64 3.5M
2021-03-29 4.70 4.73 4.68 4.72 2.9M
2021-03-26 4.68 4.74 4.68 4.69 2.8M
2021-03-25 4.65 4.73 4.65 4.67 3.2M
2021-03-24 4.79 4.79 4.66 4.68 5.3M
2021-03-23 4.83 4.87 4.76 4.78 5.1M
2021-03-22 4.83 4.85 4.78 4.85 4.9M
2021-03-19 4.77 4.84 4.75 4.79 5.5M
2021-03-18 4.82 4.88 4.77 4.83 6.3M
2021-03-17 4.83 4.83 4.74 4.79 4.0M
2021-03-16 4.79 4.84 4.76 4.82 4.9M
2021-03-15 4.76 4.84 4.75 4.79 5.7M
2021-03-12 4.75 4.80 4.67 4.75 9.1M
2021-03-11 4.56 4.99 4.55 4.79 11.4M
2021-03-10 4.67 4.67 4.56 4.57 3.6M
2021-03-09 4.74 4.76 4.57 4.66 5.8M
2021-03-08 4.80 4.88 4.73 4.74 5.5M
2021-03-05 4.74 4.82 4.74 4.79 5.2M
2021-03-04 4.78 4.85 4.76 4.79 6.5M
2021-03-03 4.71 4.83 4.69 4.82 7.9M
2021-03-02 4.83 4.83 4.69 4.72 6.2M
2021-03-01 4.67 4.87 4.67 4.83 7.8M
2021-02-26 4.60 4.76 4.58 4.67 5.8M
2021-02-25 4.78 4.79 4.64 4.66 7.5M
2021-02-24 4.79 4.83 4.70 4.74 9.9M
2021-02-23 4.62 5.06 4.62 4.82 19.3M
2021-02-22 4.63 4.82 4.60 4.65 13.3M
2021-02-19 4.39 4.60 4.38 4.57 7.3M
2021-02-18 4.32 4.43 4.32 4.41 6.5M
2021-02-10 4.28 4.30 4.26 4.28 3.7M
2021-02-09 4.21 4.29 4.19 4.27 3.7M
2021-02-08 4.15 4.24 4.12 4.22 3.7M
2021-02-05 4.22 4.27 4.13 4.16 3.5M
2021-02-04 4.34 4.34 4.16 4.22 5.4M
2021-02-03 4.32 4.39 4.28 4.33 4.1M
2021-02-02 4.35 4.36 4.28 4.30 3.0M
2021-02-01 4.32 4.40 4.32 4.35 3.5M
2021-01-29 4.52 4.57 4.26 4.33 12.9M
2021-01-28 4.62 4.68 4.54 4.58 4.0M
2021-01-27 4.61 4.66 4.59 4.66 2.8M
2021-01-26 4.63 4.67 4.60 4.61 2.7M
2021-01-25 4.65 4.68 4.60 4.61 4.4M
2021-01-22 4.71 4.72 4.65 4.65 4.1M
2021-01-21 4.72 4.75 4.68 4.71 3.6M
2021-01-20 4.79 4.79 4.68 4.70 6.0M
2021-01-19 4.83 4.89 4.79 4.80 5.1M
2021-01-18 4.77 4.91 4.76 4.85 5.1M
2021-01-15 4.75 4.90 4.74 4.82 5.3M
2021-01-14 4.71 4.78 4.66 4.76 5.4M
2021-01-13 4.65 4.74 4.58 4.71 6.7M
2021-01-12 4.64 4.70 4.63 4.65 4.2M
2021-01-11 4.75 4.78 4.63 4.65 6.1M
2021-01-08 4.84 4.85 4.71 4.79 6.0M
2021-01-07 4.96 4.97 4.82 4.85 8.3M
2021-01-06 5.06 5.08 4.95 4.97 6.1M
2021-01-05 5.10 5.11 5.02 5.04 5.7M
2021-01-04 5.10 5.15 5.08 5.11 6.8M