Shanghai Challenge Textile Co Ltd (002486)

002486
🏛️ 中国 →
2.71
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 2.65 2.74 2.59 2.71 24.7M
2025-09-25 2.72 2.73 2.63 2.65 20.8M
2025-09-24 2.68 2.73 2.64 2.70 19.2M
2025-09-23 2.77 2.79 2.60 2.69 28.9M
2025-09-22 2.82 2.83 2.74 2.79 20.2M
2025-09-19 2.90 2.92 2.79 2.82 31.8M
2025-09-18 2.96 3.05 2.86 2.90 43.6M
2025-09-17 2.99 3.00 2.92 2.95 28.6M
2025-09-16 2.89 3.00 2.88 2.99 42.3M
2025-09-15 2.87 2.90 2.84 2.90 28.0M
2025-09-12 2.85 2.88 2.84 2.86 27.1M
2025-09-11 2.86 2.87 2.79 2.85 30.3M
2025-09-10 2.81 2.87 2.81 2.87 26.5M
2025-09-09 2.83 2.85 2.79 2.81 20.5M
2025-09-08 2.81 2.87 2.80 2.84 33.2M
2025-09-05 2.79 2.93 2.74 2.84 43.5M
2025-09-04 2.70 2.78 2.69 2.73 25.4M
2025-09-03 2.77 2.79 2.69 2.70 18.4M
2025-09-02 2.75 2.79 2.68 2.77 33.4M
2025-09-01 2.71 2.79 2.66 2.76 37.3M
2025-08-29 2.70 2.72 2.66 2.67 16.7M
2025-08-28 2.72 2.78 2.60 2.71 33.2M
2025-08-27 2.85 2.87 2.72 2.72 38.1M
2025-08-26 2.80 2.86 2.78 2.84 26.4M
2025-08-25 2.80 2.85 2.79 2.82 36.0M
2025-08-22 2.84 2.85 2.77 2.80 24.4M
2025-08-21 2.85 2.86 2.82 2.84 17.4M
2025-08-20 2.82 2.84 2.78 2.84 16.8M
2025-08-19 2.77 2.82 2.72 2.81 23.5M
2025-08-18 2.75 2.80 2.72 2.76 20.2M
2025-08-15 2.74 2.76 2.72 2.74 21.6M
2025-08-14 2.82 2.83 2.73 2.74 24.5M
2025-08-13 2.86 2.86 2.80 2.81 21.0M
2025-08-12 2.87 2.89 2.83 2.84 18.6M
2025-08-11 2.85 2.89 2.82 2.87 29.1M
2025-08-08 2.86 2.89 2.80 2.84 34.1M
2025-08-07 3.00 3.01 2.84 2.87 56.7M
2025-08-06 2.83 3.05 2.77 3.03 76.1M
2025-08-05 2.73 2.90 2.72 2.83 52.3M
2025-08-04 2.70 2.73 2.67 2.72 16.7M
2025-08-01 2.70 2.72 2.68 2.70 13.0M
2025-07-31 2.73 2.78 2.67 2.68 18.0M
2025-07-30 2.73 2.75 2.69 2.73 16.1M
2025-07-29 2.77 2.79 2.70 2.73 15.6M
2025-07-28 2.78 2.81 2.75 2.77 16.5M
2025-07-25 2.75 2.79 2.72 2.78 19.9M
2025-07-24 2.72 2.77 2.71 2.75 17.2M
2025-07-23 2.75 2.77 2.71 2.71 14.0M
2025-07-22 2.76 2.77 2.71 2.75 15.7M
2025-07-21 2.70 2.77 2.70 2.76 21.1M
2025-07-18 2.74 2.78 2.68 2.71 17.4M
2025-07-17 2.73 2.74 2.70 2.74 13.4M
2025-07-16 2.70 2.74 2.68 2.73 18.2M
2025-07-15 2.72 2.73 2.63 2.70 18.0M
2025-07-14 2.67 2.75 2.67 2.73 16.6M
2025-07-11 2.74 2.74 2.65 2.68 18.6M
2025-07-10 2.74 2.76 2.70 2.74 17.7M
2025-07-09 2.75 2.76 2.71 2.73 19.7M
2025-07-08 2.69 2.80 2.67 2.74 43.8M
2025-07-07 2.61 2.69 2.58 2.66 24.1M
2025-07-04 2.61 2.63 2.57 2.61 18.7M
2025-07-03 2.61 2.64 2.59 2.60 12.8M
2025-07-02 2.61 2.62 2.57 2.60 18.2M
2025-07-01 2.62 2.66 2.58 2.60 19.8M
2025-06-30 2.59 2.62 2.56 2.62 20.9M
2025-06-27 2.57 2.60 2.53 2.59 26.4M
2025-06-26 2.56 2.60 2.53 2.55 18.6M
2025-06-25 2.55 2.59 2.49 2.56 20.6M
2025-06-24 2.43 2.54 2.43 2.54 20.6M
2025-06-23 2.38 2.45 2.34 2.43 19.6M
2025-06-20 2.41 2.44 2.37 2.39 17.7M
2025-06-19 2.50 2.51 2.40 2.41 28.1M
2025-06-18 2.59 2.60 2.48 2.49 33.4M
2025-06-17 2.64 2.69 2.54 2.62 57.2M
2025-06-16 2.53 2.77 2.51 2.63 48.1M
2025-06-13 2.60 2.62 2.52 2.54 19.5M
2025-06-12 2.63 2.65 2.59 2.61 17.7M
2025-06-11 2.65 2.65 2.59 2.63 18.8M
2025-06-10 2.65 2.67 2.57 2.62 30.4M
2025-06-09 2.51 2.69 2.51 2.63 38.9M
2025-06-06 2.53 2.55 2.50 2.52 14.8M
2025-06-05 2.57 2.59 2.52 2.52 22.4M
2025-06-04 2.52 2.58 2.51 2.57 33.1M
2025-06-03 2.43 2.49 2.41 2.47 21.5M
2025-05-30 2.47 2.48 2.40 2.41 15.8M
2025-05-29 2.46 2.49 2.42 2.47 18.0M
2025-05-28 2.45 2.48 2.42 2.44 14.7M
2025-05-27 2.41 2.48 2.41 2.46 16.7M
2025-05-26 2.40 2.45 2.38 2.42 17.1M
2025-05-23 2.43 2.45 2.38 2.38 19.9M
2025-05-22 2.46 2.50 2.43 2.45 20.1M
2025-05-21 2.48 2.50 2.45 2.48 19.0M
2025-05-20 2.47 2.49 2.43 2.49 20.6M
2025-05-19 2.41 2.47 2.40 2.46 21.4M
2025-05-16 2.41 2.44 2.37 2.42 18.1M
2025-05-15 2.38 2.45 2.36 2.42 30.2M
2025-05-14 2.38 2.43 2.34 2.39 24.1M
2025-05-13 2.41 2.48 2.37 2.39 28.8M
2025-05-12 2.38 2.44 2.32 2.37 27.5M
2025-05-09 2.36 2.42 2.33 2.36 31.9M
2025-05-08 2.31 2.35 2.28 2.35 27.7M
2025-05-07 2.34 2.37 2.28 2.30 41.7M
2025-05-06 2.25 2.33 2.23 2.32 55.7M
2025-04-30 2.12 2.24 2.11 2.18 49.0M
2025-04-29 1.99 2.08 1.98 2.07 33.8M
2025-04-28 2.02 2.02 1.95 1.97 15.2M
2025-04-25 2.03 2.05 2.01 2.02 13.5M
2025-04-24 2.04 2.07 2.01 2.03 16.7M
2025-04-23 2.05 2.06 2.02 2.04 12.0M
2025-04-22 2.02 2.08 2.00 2.04 14.4M
2025-04-21 2.02 2.05 1.98 2.03 17.5M
2025-04-18 2.03 2.05 1.98 2.02 15.8M
2025-04-17 1.98 2.06 1.98 2.03 20.3M
2025-04-16 2.05 2.06 1.95 2.00 25.2M
2025-04-15 2.00 2.09 1.97 2.06 30.3M
2025-04-14 1.91 2.02 1.90 1.99 25.6M
2025-04-11 1.87 1.92 1.85 1.89 16.9M
2025-04-10 1.83 1.92 1.82 1.88 29.5M
2025-04-09 1.71 1.79 1.58 1.77 29.6M
2025-04-08 1.75 1.82 1.71 1.75 28.4M
2025-04-07 1.93 1.93 1.83 1.83 16.5M
2025-04-03 2.02 2.04 2.00 2.03 17.7M
2025-04-02 1.99 2.05 1.98 2.02 24.6M
2025-04-01 2.00 2.04 1.99 2.00 21.4M
2025-03-31 2.00 2.02 1.96 2.00 22.1M
2025-03-28 2.08 2.08 2.02 2.02 20.0M
2025-03-27 2.10 2.12 2.04 2.09 19.3M
2025-03-26 2.02 2.11 2.02 2.10 28.2M
2025-03-25 2.07 2.08 2.01 2.04 27.3M
2025-03-24 2.18 2.18 2.03 2.07 32.4M
2025-03-21 2.18 2.21 2.15 2.16 28.6M
2025-03-20 2.17 2.21 2.16 2.19 39.2M
2025-03-19 2.17 2.22 2.16 2.16 39.9M
2025-03-18 2.35 2.35 2.13 2.19 95.1M
2025-03-17 2.35 2.40 2.33 2.36 34.5M
2025-03-14 2.32 2.38 2.29 2.37 27.3M
2025-03-13 2.34 2.36 2.26 2.30 22.1M
2025-03-12 2.32 2.38 2.32 2.35 24.7M
2025-03-11 2.29 2.33 2.27 2.33 15.6M
2025-03-10 2.30 2.34 2.28 2.30 14.2M
2025-03-07 2.32 2.34 2.28 2.30 17.1M
2025-03-06 2.28 2.35 2.26 2.33 24.8M
2025-03-05 2.34 2.34 2.23 2.28 21.1M
2025-03-04 2.32 2.34 2.29 2.34 13.4M
2025-03-03 2.33 2.38 2.31 2.32 14.9M
2025-02-28 2.39 2.39 2.31 2.32 19.6M
2025-02-27 2.38 2.42 2.32 2.40 24.8M
2025-02-26 2.36 2.42 2.35 2.38 16.0M
2025-02-25 2.35 2.42 2.32 2.35 19.4M
2025-02-24 2.32 2.41 2.32 2.37 22.8M
2025-02-21 2.38 2.39 2.30 2.32 21.6M
2025-02-20 2.35 2.40 2.34 2.38 16.8M
2025-02-19 2.37 2.38 2.32 2.35 14.9M
2025-02-18 2.47 2.47 2.34 2.34 23.2M
2025-02-17 2.37 2.49 2.36 2.46 29.8M
2025-02-14 2.43 2.43 2.36 2.37 18.0M
2025-02-13 2.44 2.46 2.41 2.43 15.6M
2025-02-12 2.50 2.50 2.41 2.44 17.9M
2025-02-11 2.49 2.51 2.42 2.48 21.3M
2025-02-10 2.43 2.48 2.42 2.48 20.6M
2025-02-07 2.38 2.45 2.36 2.41 23.5M
2025-02-06 2.35 2.37 2.30 2.35 15.5M
2025-02-05 2.36 2.40 2.33 2.35 10.6M
2025-01-27 2.35 2.44 2.34 2.34 14.9M
2025-01-24 2.32 2.35 2.30 2.34 13.1M
2025-01-23 2.34 2.48 2.32 2.32 22.4M
2025-01-22 2.35 2.37 2.30 2.31 11.2M
2025-01-21 2.45 2.45 2.35 2.37 18.1M
2025-01-20 2.40 2.46 2.33 2.44 18.3M
2025-01-17 2.43 2.43 2.34 2.37 15.2M
2025-01-16 2.38 2.47 2.38 2.43 20.3M
2025-01-15 2.36 2.42 2.32 2.37 17.9M
2025-01-14 2.24 2.35 2.24 2.34 18.4M
2025-01-13 2.22 2.24 2.13 2.23 16.6M
2025-01-10 2.34 2.35 2.22 2.22 16.2M
2025-01-09 2.34 2.36 2.31 2.33 13.8M
2025-01-08 2.33 2.37 2.25 2.35 21.7M
2025-01-07 2.30 2.34 2.26 2.34 22.7M
2025-01-06 2.28 2.32 2.15 2.26 26.5M
2025-01-03 2.51 2.54 2.29 2.30 35.8M
2025-01-02 2.43 2.58 2.41 2.49 35.9M