Shandong Haihua Co Ltd (000822)

000822
🏛️ 中国 →
5.54
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
2023-12-29 6.80 6.85 6.77 6.84 6.2M
2023-12-28 6.61 6.82 6.60 6.80 7.6M
2023-12-27 6.59 6.65 6.54 6.64 3.8M
2023-12-26 6.59 6.72 6.56 6.63 5.4M
2023-12-25 6.65 6.67 6.57 6.63 4.6M
2023-12-22 6.70 6.77 6.64 6.69 5.8M
2023-12-21 6.61 6.70 6.56 6.69 5.9M
2023-12-20 6.66 6.75 6.63 6.64 5.1M
2023-12-19 6.66 6.71 6.63 6.68 4.7M
2023-12-18 6.71 6.80 6.60 6.67 8.9M
2023-12-15 6.84 6.90 6.78 6.79 6.2M
2023-12-14 6.77 6.88 6.76 6.84 8.0M
2023-12-13 6.78 6.83 6.76 6.77 6.7M
2023-12-12 6.86 6.86 6.76 6.81 7.9M
2023-12-11 6.77 6.87 6.71 6.84 15.5M
2023-12-08 7.01 7.09 6.83 6.85 21.9M
2023-12-07 6.99 7.05 6.85 6.99 19.6M
2023-12-06 6.91 6.97 6.82 6.88 12.5M
2023-12-05 7.03 7.08 6.91 6.93 18.3M
2023-12-04 6.93 7.09 6.89 6.99 22.3M
2023-12-01 6.77 6.85 6.76 6.85 8.4M
2023-11-30 6.74 6.79 6.70 6.78 6.8M
2023-11-29 6.81 6.82 6.74 6.75 8.0M
2023-11-28 6.80 6.84 6.74 6.79 12.5M
2023-11-27 6.88 6.95 6.78 6.85 19.1M
2023-11-24 6.70 6.76 6.68 6.71 6.4M
2023-11-23 6.68 6.73 6.67 6.73 6.8M
2023-11-22 6.68 6.73 6.65 6.67 9.6M
2023-11-21 6.68 6.78 6.66 6.67 14.7M
2023-11-20 6.59 6.74 6.55 6.69 13.6M
2023-11-17 6.53 6.61 6.49 6.58 8.7M
2023-11-16 6.53 6.57 6.49 6.53 7.9M
2023-11-15 6.55 6.58 6.51 6.55 8.7M
2023-11-14 6.55 6.56 6.48 6.50 13.3M
2023-11-13 6.67 6.75 6.55 6.59 21.0M
2023-11-10 6.65 6.88 6.54 6.73 32.0M
2023-11-09 6.43 6.50 6.43 6.46 5.4M
2023-11-08 6.47 6.48 6.40 6.42 4.7M
2023-11-07 6.50 6.50 6.41 6.45 5.4M
2023-11-06 6.46 6.53 6.43 6.50 6.4M
2023-11-03 6.41 6.46 6.38 6.41 4.2M
2023-11-02 6.45 6.48 6.38 6.39 5.2M
2023-11-01 6.45 6.50 6.41 6.45 5.8M
2023-10-31 6.39 6.50 6.39 6.50 11.4M
2023-10-30 6.31 6.45 6.30 6.43 9.9M
2023-10-27 6.20 6.36 6.18 6.31 15.2M
2023-10-26 6.07 6.09 5.99 6.08 4.3M
2023-10-25 6.04 6.16 6.04 6.09 4.9M
2023-10-24 5.92 6.05 5.92 6.03 6.1M
2023-10-23 6.11 6.11 5.90 5.91 6.2M
2023-10-20 6.11 6.19 6.10 6.11 4.3M
2023-10-19 6.17 6.21 6.12 6.12 5.6M
2023-10-18 6.41 6.42 6.17 6.17 9.5M
2023-10-17 6.50 6.51 6.43 6.44 5.3M
2023-10-16 6.54 6.55 6.48 6.50 4.4M
2023-10-13 6.53 6.55 6.51 6.53 4.9M
2023-10-12 6.53 6.57 6.52 6.56 4.6M
2023-10-11 6.57 6.58 6.49 6.52 6.2M
2023-10-10 6.61 6.76 6.54 6.59 9.5M
2023-10-09 6.61 6.61 6.54 6.57 6.2M
2023-09-28 6.56 6.58 6.54 6.56 5.2M
2023-09-27 6.51 6.57 6.51 6.55 4.1M
2023-09-26 6.62 6.63 6.51 6.52 8.4M
2023-09-25 6.66 6.67 6.61 6.62 5.9M
2023-09-22 6.65 6.69 6.60 6.69 10.7M
2023-09-21 6.76 6.80 6.66 6.66 6.5M
2023-09-20 6.85 6.86 6.77 6.79 5.7M
2023-09-19 6.81 6.91 6.78 6.82 8.8M
2023-09-18 6.73 6.82 6.66 6.81 7.5M
2023-09-15 6.77 6.80 6.72 6.74 5.4M
2023-09-14 6.71 6.76 6.70 6.75 4.5M
2023-09-13 6.75 6.80 6.70 6.73 5.6M
2023-09-12 6.74 6.81 6.72 6.78 7.5M
2023-09-11 6.68 6.77 6.67 6.74 6.8M
2023-09-08 6.69 6.73 6.65 6.67 6.4M
2023-09-07 6.78 6.85 6.68 6.70 10.6M
2023-09-06 6.87 6.88 6.79 6.84 9.5M
2023-09-05 6.99 6.99 6.85 6.87 16.1M
2023-09-04 6.90 7.07 6.86 7.03 24.0M
2023-09-01 6.72 7.08 6.70 6.95 39.5M
2023-08-31 6.65 6.68 6.60 6.61 7.0M
2023-08-30 6.68 6.72 6.61 6.65 12.7M
2023-08-29 6.75 6.75 6.58 6.70 25.4M
2023-08-28 6.97 7.03 6.80 6.84 25.1M
2023-08-25 6.83 7.03 6.78 6.78 25.2M
2023-08-24 6.78 6.83 6.56 6.83 18.5M
2023-08-23 6.69 6.84 6.63 6.72 18.8M
2023-08-22 6.99 6.99 6.62 6.73 22.0M
2023-08-21 6.89 7.08 6.83 6.98 20.1M
2023-08-18 6.92 6.93 6.79 6.80 6.6M
2023-08-17 6.82 6.94 6.76 6.93 7.2M
2023-08-16 6.85 6.89 6.80 6.83 3.9M
2023-08-15 6.87 6.90 6.78 6.86 5.7M
2023-08-14 6.86 6.88 6.78 6.87 6.0M
2023-08-11 7.01 7.03 6.88 6.88 5.9M
2023-08-10 7.00 7.05 6.98 7.01 4.5M
2023-08-09 6.98 7.01 6.96 6.99 3.9M
2023-08-08 6.96 7.05 6.92 7.01 6.7M
2023-08-07 7.11 7.11 6.95 6.96 11.4M
2023-08-04 7.16 7.19 7.11 7.11 6.3M
2023-08-03 7.15 7.18 7.11 7.14 5.8M
2023-08-02 7.22 7.24 7.15 7.17 7.3M
2023-08-01 7.23 7.25 7.18 7.21 8.6M
2023-07-31 7.25 7.30 7.21 7.23 12.9M
2023-07-28 7.14 7.23 7.10 7.20 17.9M
2023-07-27 7.25 7.44 7.18 7.20 29.4M
2023-07-26 7.29 7.43 7.23 7.29 38.1M
2023-07-25 7.03 7.12 7.03 7.09 7.4M
2023-07-24 7.08 7.09 6.97 7.00 7.3M
2023-07-21 7.10 7.16 7.05 7.08 9.7M
2023-07-20 7.19 7.24 7.09 7.10 18.3M
2023-07-19 7.02 7.08 7.00 7.07 5.7M
2023-07-18 7.00 7.06 6.96 7.02 5.9M
2023-07-17 7.00 7.04 6.95 7.00 5.0M
2023-07-14 7.01 7.06 6.98 7.04 6.6M
2023-07-13 6.96 7.05 6.95 7.03 10.0M
2023-07-12 6.97 7.01 6.92 6.93 7.8M
2023-07-11 6.92 6.99 6.87 6.98 9.8M
2023-07-10 6.88 6.90 6.85 6.89 5.1M
2023-07-07 6.81 6.89 6.79 6.85 4.6M
2023-07-06 6.83 6.85 6.79 6.83 5.2M
2023-07-05 6.85 6.88 6.82 6.83 4.7M
2023-07-04 6.93 6.95 6.84 6.87 8.4M
2023-07-03 6.82 6.90 6.81 6.89 8.5M
2023-06-30 6.73 6.82 6.71 6.81 7.1M
2023-06-29 6.67 6.73 6.63 6.72 5.3M
2023-06-28 6.70 6.73 6.61 6.66 4.8M
2023-06-27 6.51 6.72 6.51 6.72 8.4M
2023-06-26 6.59 6.64 6.50 6.52 6.4M
2023-06-21 6.69 6.71 6.59 6.60 5.2M
2023-06-20 6.74 6.74 6.67 6.69 4.1M
2023-06-19 6.81 6.82 6.73 6.75 6.2M
2023-06-16 6.78 6.84 6.78 6.81 6.2M
2023-06-15 6.74 6.78 6.70 6.78 5.4M
2023-06-14 6.67 6.81 6.63 6.75 9.0M
2023-06-13 6.65 6.68 6.62 6.66 4.8M
2023-06-12 6.64 6.69 6.50 6.66 9.9M
2023-06-09 6.64 6.70 6.63 6.67 4.5M
2023-06-08 6.62 6.68 6.60 6.65 4.9M
2023-06-07 6.67 6.71 6.61 6.62 4.2M
2023-06-06 6.77 6.81 6.65 6.65 6.5M
2023-06-05 6.77 6.86 6.76 6.80 6.8M
2023-06-02 6.65 6.82 6.64 6.80 9.0M
2023-06-01 6.60 6.72 6.52 6.66 8.4M
2023-05-31 6.66 6.68 6.56 6.57 7.7M
2023-05-30 6.77 6.79 6.61 6.68 9.8M
2023-05-29 6.81 6.85 6.75 6.76 4.9M
2023-05-26 6.88 6.89 6.73 6.78 7.8M
2023-05-25 6.96 6.97 6.87 6.90 7.1M
2023-05-24 6.95 7.01 6.89 6.96 3.6M
2023-05-23 6.96 7.03 6.95 6.96 5.2M
2023-05-22 6.99 7.01 6.86 6.99 9.4M
2023-05-19 7.03 7.04 6.97 7.01 7.7M
2023-05-18 7.13 7.13 7.05 7.07 4.8M
2023-05-17 7.08 7.13 7.04 7.09 4.3M
2023-05-16 7.16 7.16 7.07 7.09 5.0M
2023-05-15 7.06 7.15 7.02 7.15 6.1M
2023-05-12 7.18 7.18 7.05 7.07 7.2M
2023-05-11 7.28 7.28 7.21 7.25 5.3M
2023-05-10 7.19 7.28 7.18 7.26 8.1M
2023-05-09 7.28 7.30 7.19 7.20 14.5M
2023-05-08 7.21 7.32 7.19 7.30 9.1M
2023-05-05 7.36 7.39 7.18 7.19 14.7M
2023-05-04 7.35 7.42 7.31 7.38 11.7M
2023-04-28 7.30 7.44 7.30 7.42 8.4M
2023-04-27 7.32 7.37 7.29 7.33 7.8M
2023-04-26 7.18 7.37 7.15 7.32 13.6M
2023-04-25 7.19 7.25 6.97 7.09 11.9M
2023-04-24 7.32 7.35 7.16 7.19 12.2M
2023-04-21 7.57 7.61 7.30 7.33 17.9M
2023-04-20 7.70 7.70 7.59 7.61 12.1M
2023-04-19 7.86 7.86 7.71 7.72 10.5M
2023-04-18 7.92 7.92 7.83 7.84 8.2M
2023-04-17 7.84 7.92 7.82 7.92 11.3M
2023-04-14 7.85 7.86 7.81 7.83 7.0M
2023-04-13 7.85 7.85 7.78 7.80 8.4M
2023-04-12 7.89 7.90 7.83 7.87 9.0M
2023-04-11 7.88 7.89 7.78 7.88 8.4M
2023-04-10 7.94 7.98 7.84 7.86 13.9M
2023-04-07 7.70 8.18 7.68 7.95 36.2M
2023-04-06 7.60 7.70 7.59 7.66 9.4M
2023-04-04 7.69 7.69 7.56 7.60 12.4M
2023-04-03 7.71 7.73 7.66 7.69 14.0M
2023-03-31 7.67 7.75 7.67 7.71 6.8M
2023-03-30 7.71 7.73 7.53 7.66 10.5M
2023-03-29 7.83 7.84 7.68 7.69 11.6M
2023-03-28 7.84 7.92 7.80 7.81 8.3M
2023-03-27 7.86 7.86 7.76 7.82 9.8M
2023-03-24 7.88 7.88 7.81 7.84 10.4M
2023-03-23 7.90 7.92 7.82 7.89 11.1M
2023-03-22 7.92 7.96 7.88 7.94 8.2M
2023-03-21 7.85 7.92 7.81 7.92 9.5M
2023-03-20 7.83 7.89 7.78 7.81 11.6M
2023-03-17 7.83 7.86 7.77 7.83 9.6M
2023-03-16 7.87 7.89 7.75 7.76 12.8M
2023-03-15 7.86 7.95 7.85 7.91 13.3M
2023-03-14 7.99 7.99 7.73 7.79 20.5M
2023-03-13 7.95 8.05 7.91 8.01 13.1M
2023-03-10 8.16 8.17 7.99 8.00 19.7M
2023-03-09 8.24 8.26 8.08 8.14 14.2M
2023-03-08 8.24 8.25 8.15 8.22 16.6M
2023-03-07 8.40 8.59 8.28 8.29 26.9M
2023-03-06 8.51 8.53 8.35 8.39 19.0M
2023-03-03 8.54 8.56 8.44 8.55 16.7M
2023-03-02 8.45 8.59 8.43 8.53 26.5M
2023-03-01 8.45 8.47 8.39 8.47 15.0M
2023-02-28 8.42 8.45 8.33 8.41 13.6M
2023-02-27 8.36 8.55 8.32 8.41 17.1M
2023-02-24 8.46 8.48 8.34 8.39 10.3M
2023-02-23 8.52 8.57 8.40 8.47 14.8M
2023-02-22 8.52 8.61 8.44 8.50 20.0M
2023-02-21 8.44 8.57 8.40 8.52 26.7M
2023-02-20 8.20 8.45 8.11 8.44 23.7M
2023-02-17 8.16 8.31 8.15 8.20 16.2M
2023-02-16 8.40 8.43 8.07 8.13 24.6M
2023-02-15 8.46 8.51 8.35 8.38 20.5M
2023-02-14 8.35 8.46 8.34 8.46 21.8M
2023-02-13 8.31 8.38 8.28 8.34 14.0M
2023-02-10 8.39 8.45 8.27 8.31 16.2M
2023-02-09 8.23 8.42 8.21 8.39 19.8M
2023-02-08 8.28 8.31 8.21 8.21 12.2M
2023-02-07 8.25 8.29 8.21 8.29 13.1M
2023-02-06 8.35 8.35 8.21 8.25 15.2M
2023-02-03 8.50 8.55 8.20 8.37 26.7M
2023-02-02 8.51 8.62 8.48 8.56 26.0M
2023-02-01 8.37 8.52 8.31 8.51 26.2M
2023-01-31 8.20 8.30 8.13 8.30 18.9M
2023-01-30 8.18 8.46 8.15 8.19 41.7M
2023-01-20 7.83 8.06 7.83 8.04 24.6M
2023-01-19 7.81 7.86 7.79 7.84 10.8M
2023-01-18 7.87 7.88 7.80 7.84 9.6M
2023-01-17 7.90 7.91 7.77 7.79 14.7M
2023-01-16 7.76 7.97 7.73 7.88 28.1M
2023-01-13 7.96 7.96 7.62 7.78 59.6M
2023-01-12 8.26 8.29 8.16 8.17 17.1M
2023-01-11 8.13 8.29 8.11 8.19 21.4M
2023-01-10 8.26 8.26 8.11 8.15 15.0M
2023-01-09 8.12 8.30 8.12 8.27 22.0M
2023-01-06 8.06 8.19 8.03 8.11 20.1M
2023-01-05 8.05 8.07 7.98 8.05 11.5M
2023-01-04 8.04 8.16 7.97 8.03 15.6M
2023-01-03 7.83 8.10 7.81 8.09 17.8M