Shandong Donghong Pipe Industry Co Ltd Class A (603856)

603856
🏛️ 中国 →
11.51
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 12.81 12.84 12.67 12.70 1.2M
2021-12-30 12.70 12.79 12.68 12.77 1.3M
2021-12-29 12.70 12.85 12.60 12.71 1.5M
2021-12-28 12.79 12.80 12.56 12.69 1.3M
2021-12-27 12.59 12.78 12.42 12.72 1.5M
2021-12-24 12.62 12.68 12.44 12.50 1.3M
2021-12-23 12.74 12.80 12.64 12.66 1.4M
2021-12-22 12.78 12.86 12.60 12.81 2.2M
2021-12-21 12.59 12.77 12.50 12.75 2.8M
2021-12-20 12.50 12.76 12.38 12.58 3.2M
2021-12-17 12.40 12.56 12.30 12.52 1.9M
2021-12-16 12.45 12.49 12.27 12.45 2.1M
2021-12-15 12.55 12.78 12.39 12.40 3.9M
2021-12-14 12.55 12.78 12.38 12.65 3.2M
2021-12-13 12.28 13.31 12.28 12.62 6.1M
2021-12-10 12.36 12.36 12.16 12.22 1.4M
2021-12-09 12.30 12.44 12.21 12.36 1.1M
2021-12-08 12.40 12.55 12.24 12.36 2.0M
2021-12-07 12.10 12.30 12.06 12.30 1.5M
2021-12-06 12.38 12.40 12.00 12.05 1.9M
2021-12-03 12.58 12.70 12.33 12.37 1.9M
2021-12-02 12.75 12.85 12.56 12.57 1.8M
2021-12-01 12.70 12.83 12.66 12.81 1.4M
2021-11-30 12.63 12.90 12.62 12.68 1.8M
2021-11-29 12.52 12.69 12.50 12.62 1.4M
2021-11-26 12.66 12.86 12.53 12.78 2.2M
2021-11-25 12.86 12.91 12.60 12.68 1.9M
2021-11-24 12.81 12.97 12.73 12.85 1.9M
2021-11-23 13.17 13.18 12.82 12.86 3.2M
2021-11-22 12.91 13.20 12.85 13.04 3.4M
2021-11-19 12.80 12.97 12.66 12.93 3.4M
2021-11-18 12.65 12.80 12.51 12.80 3.1M
2021-11-17 12.66 12.95 12.53 12.65 3.7M
2021-11-16 12.41 12.75 12.29 12.53 3.2M
2021-11-15 12.38 12.48 12.31 12.44 2.2M
2021-11-12 12.21 12.66 12.09 12.45 4.5M
2021-11-11 12.29 12.32 12.15 12.23 1.5M
2021-11-10 12.50 12.50 11.99 12.22 4.7M
2021-11-09 12.46 12.89 12.41 12.50 6.5M
2021-11-08 12.38 12.53 12.26 12.49 2.6M
2021-11-05 12.36 12.46 12.17 12.37 2.0M
2021-11-04 12.26 12.50 12.16 12.37 2.2M
2021-11-03 12.26 12.57 12.14 12.26 1.6M
2021-11-02 12.53 12.67 12.20 12.23 3.1M
2021-11-01 11.93 13.02 11.73 12.50 7.3M
2021-10-29 12.34 12.75 11.89 12.40 3.5M
2021-10-28 12.58 12.64 12.33 12.35 1.9M
2021-10-27 12.15 12.55 12.06 12.55 3.5M
2021-10-26 12.29 12.38 12.10 12.15 1.8M
2021-10-25 12.47 12.53 12.22 12.40 1.8M
2021-10-22 12.50 12.80 12.31 12.52 4.5M
2021-10-21 12.18 12.42 12.16 12.41 3.3M
2021-10-20 12.37 12.38 12.14 12.22 2.9M
2021-10-19 12.29 12.51 12.16 12.44 3.5M
2021-10-18 12.11 12.38 12.04 12.29 2.6M
2021-10-15 12.08 12.21 11.92 12.11 1.7M
2021-10-14 12.05 12.14 11.92 12.09 2.3M
2021-10-13 11.82 12.06 11.81 11.99 1.3M
2021-10-12 11.98 12.02 11.75 11.90 1.6M
2021-10-11 12.00 12.09 11.90 12.04 1.7M
2021-10-08 11.50 12.08 11.50 12.00 3.3M
2021-09-30 11.38 11.58 11.36 11.52 1.1M
2021-09-29 11.74 11.80 11.33 11.38 1.7M
2021-09-28 11.77 11.87 11.65 11.81 1.1M
2021-09-27 11.76 11.93 11.52 11.71 2.0M
2021-09-24 12.01 12.03 11.75 11.76 2.1M
2021-09-23 11.72 12.25 11.70 12.01 5.2M
2021-09-22 11.56 11.73 11.49 11.69 1.4M
2021-09-17 11.73 11.82 11.45 11.69 2.3M
2021-09-16 11.65 11.83 11.58 11.76 2.6M
2021-09-15 11.66 11.67 11.52 11.58 1.1M
2021-09-14 11.80 11.87 11.53 11.56 1.9M
2021-09-13 11.63 11.77 11.58 11.77 1.6M
2021-09-10 11.77 11.86 11.61 11.63 2.2M
2021-09-09 11.76 11.87 11.67 11.82 2.1M
2021-09-08 11.81 11.86 11.72 11.78 2.0M
2021-09-07 11.63 11.88 11.63 11.83 2.4M
2021-09-06 11.66 11.71 11.45 11.68 1.9M
2021-09-03 11.59 11.71 11.54 11.62 2.3M
2021-09-02 11.48 11.62 11.37 11.60 2.3M
2021-09-01 11.34 11.54 11.29 11.45 2.0M
2021-08-31 11.32 11.41 11.23 11.35 1.3M
2021-08-30 11.38 11.58 11.27 11.33 1.8M
2021-08-27 11.31 11.43 11.17 11.42 1.8M
2021-08-26 11.40 11.43 11.32 11.32 1.4M
2021-08-25 11.48 11.53 11.28 11.40 2.2M
2021-08-24 11.38 11.50 11.34 11.48 1.7M
2021-08-23 11.22 11.43 11.17 11.38 1.9M
2021-08-20 11.11 11.42 11.10 11.23 1.4M
2021-08-19 11.36 11.38 11.20 11.23 1.9M
2021-08-18 11.43 11.57 11.30 11.38 3.3M
2021-08-17 12.00 12.06 11.36 11.43 6.3M
2021-08-16 12.28 12.47 12.11 12.31 2.8M
2021-08-13 12.28 12.35 12.14 12.28 2.4M
2021-08-12 12.15 12.35 12.06 12.31 3.5M
2021-08-11 12.16 12.23 12.08 12.14 2.7M
2021-08-10 12.15 12.24 12.04 12.18 3.1M
2021-08-09 11.68 12.14 11.67 12.14 3.5M
2021-08-06 11.85 11.86 11.55 11.76 2.3M
2021-08-05 12.05 12.05 11.79 11.85 2.1M
2021-08-04 11.95 12.01 11.85 11.98 2.0M
2021-08-03 12.09 12.15 11.90 11.96 2.4M
2021-08-02 11.91 12.15 11.88 12.09 3.0M
2021-07-30 11.68 11.85 11.48 11.84 2.9M
2021-07-29 11.69 11.81 11.62 11.73 2.7M
2021-07-28 11.79 11.86 11.41 11.60 3.6M
2021-07-27 12.40 12.40 11.91 11.91 4.9M
2021-07-26 12.02 12.57 11.84 12.50 7.3M
2021-07-23 12.09 12.26 12.01 12.01 5.8M
2021-07-22 12.49 12.60 12.07 12.20 8.8M
2021-07-21 12.91 13.58 12.41 12.49 14.2M
2021-07-20 12.16 12.68 11.81 12.41 15.0M
2021-07-19 11.35 12.05 11.25 12.05 6.1M
2021-07-16 10.95 11.04 10.90 10.95 0.8M
2021-07-15 11.06 11.06 10.84 10.99 1.3M
2021-07-14 11.21 11.22 11.06 11.06 1.4M
2021-07-13 10.98 11.22 10.94 11.21 2.2M
2021-07-12 10.89 11.02 10.85 11.02 1.8M
2021-07-09 10.73 10.87 10.73 10.85 1.5M
2021-07-08 10.92 10.98 10.76 10.76 1.5M
2021-07-07 10.94 11.10 10.91 10.93 1.6M
2021-07-06 10.84 10.93 10.82 10.92 0.9M
2021-07-05 10.73 10.87 10.73 10.87 1.0M
2021-07-02 11.05 11.08 10.72 10.76 2.5M
2021-07-01 11.23 11.23 11.07 11.08 1.4M
2021-06-30 11.25 11.30 11.19 11.23 1.1M
2021-06-29 11.37 11.40 11.23 11.24 1.3M
2021-06-28 11.32 11.42 11.32 11.37 1.1M
2021-06-25 11.23 11.35 11.22 11.32 1.1M
2021-06-24 11.33 11.35 11.25 11.26 1.5M
2021-06-23 11.38 11.41 11.34 11.35 1.0M
2021-06-22 11.36 11.45 11.36 11.40 1.0M
2021-06-21 11.28 11.37 11.15 11.37 1.3M
2021-06-18 11.27 11.31 11.11 11.30 1.6M
2021-06-17 11.45 11.55 11.24 11.29 1.7M
2021-06-16 11.55 11.59 11.42 11.45 1.3M
2021-06-15 11.70 11.76 11.48 11.54 1.8M
2021-06-11 11.68 11.81 11.61 11.62 2.0M
2021-06-10 11.57 11.78 11.55 11.76 3.0M
2021-06-09 11.39 11.61 11.32 11.57 1.8M
2021-06-08 11.51 11.51 11.32 11.44 1.4M
2021-06-07 11.44 11.53 11.44 11.51 1.2M
2021-06-04 11.56 11.59 11.40 11.44 1.8M
2021-06-03 11.64 11.69 11.57 11.57 1.9M
2021-06-02 11.70 11.76 11.54 11.63 2.1M
2021-06-01 11.57 11.71 11.47 11.68 2.1M
2021-05-31 11.49 11.60 11.43 11.59 1.6M
2021-05-28 11.69 11.79 11.47 11.50 2.8M
2021-05-27 11.37 11.77 11.34 11.69 3.9M
2021-05-26 11.26 11.42 11.22 11.38 2.0M
2021-05-25 11.28 11.30 11.18 11.25 1.7M
2021-05-24 11.20 11.41 11.00 11.24 1.6M
2021-05-21 11.20 11.28 11.15 11.18 1.6M
2021-05-20 11.59 11.59 11.16 11.20 3.5M
2021-05-19 11.68 12.03 11.51 11.92 4.4M
2021-05-18 11.73 11.76 11.62 11.68 2.0M
2021-05-17 11.89 11.93 11.70 11.75 2.5M
2021-05-14 11.80 11.95 11.71 11.84 2.7M
2021-05-13 11.82 11.90 11.71 11.76 2.0M
2021-05-12 11.70 11.79 11.60 11.75 1.6M
2021-05-11 11.58 11.79 11.47 11.74 2.3M
2021-05-10 11.99 12.03 11.41 11.51 4.2M
2021-05-07 11.97 12.10 11.91 11.99 2.0M
2021-05-06 11.94 12.22 11.85 11.93 3.7M
2021-04-30 12.01 12.08 11.78 11.93 4.3M
2021-04-29 12.11 12.48 11.90 12.09 5.4M
2021-04-28 13.00 13.25 12.10 12.12 10.0M
2021-04-27 13.16 13.44 12.97 13.44 2.8M
2021-04-26 13.42 13.42 13.15 13.20 2.4M
2021-04-23 13.58 13.58 13.20 13.48 2.8M
2021-04-22 13.30 13.66 13.30 13.59 3.5M
2021-04-21 13.45 13.47 13.26 13.28 2.3M
2021-04-20 13.60 13.75 13.47 13.48 3.0M
2021-04-19 13.52 13.63 13.33 13.60 3.1M
2021-04-16 13.45 13.62 13.36 13.52 2.3M
2021-04-15 13.52 13.59 13.22 13.44 2.6M
2021-04-14 13.47 13.69 13.45 13.54 2.3M
2021-04-13 13.65 13.92 13.42 13.48 3.7M
2021-04-12 14.73 14.73 13.74 13.81 4.8M
2021-04-09 14.90 14.95 14.63 14.74 3.2M
2021-04-08 15.16 15.30 14.86 14.88 2.9M
2021-04-07 15.05 15.35 15.05 15.25 2.5M
2021-04-06 14.87 15.34 14.75 15.12 3.2M
2021-04-02 14.90 15.04 14.76 14.95 2.1M
2021-04-01 15.39 15.49 14.87 14.88 4.4M
2021-03-31 15.11 15.44 14.86 15.40 3.8M
2021-03-30 15.03 15.38 14.71 15.16 3.2M
2021-03-29 15.32 15.35 15.01 15.14 2.9M
2021-03-26 15.29 15.44 15.15 15.31 3.1M
2021-03-25 15.31 15.47 15.03 15.27 2.9M
2021-03-24 15.54 15.74 15.20 15.26 4.1M
2021-03-23 16.08 16.15 15.62 15.76 4.3M
2021-03-22 15.48 16.04 15.33 15.98 5.6M
2021-03-19 15.25 15.77 15.16 15.50 4.9M
2021-03-18 15.30 15.47 15.17 15.37 4.0M
2021-03-17 15.02 15.40 15.01 15.37 4.8M
2021-03-16 14.55 15.35 14.51 15.26 5.4M
2021-03-15 14.41 14.77 14.34 14.60 3.0M
2021-03-12 14.49 14.59 14.27 14.39 2.0M
2021-03-11 14.23 14.48 13.92 14.41 2.7M
2021-03-10 14.31 14.45 14.11 14.21 2.6M
2021-03-09 14.74 14.87 14.14 14.15 5.0M
2021-03-08 15.53 15.67 14.81 14.87 5.7M
2021-03-05 15.30 15.67 15.25 15.50 4.1M
2021-03-04 15.40 15.86 15.34 15.51 5.4M
2021-03-03 15.41 15.60 15.18 15.54 4.4M
2021-03-02 15.23 15.73 15.11 15.43 7.3M
2021-03-01 15.00 15.32 14.82 15.21 5.4M
2021-02-26 14.55 15.03 14.50 14.63 4.1M
2021-02-25 15.23 15.27 14.57 14.74 4.6M
2021-02-24 15.24 15.58 14.96 15.14 4.5M
2021-02-23 15.54 15.58 15.11 15.24 4.6M
2021-02-22 15.25 16.15 15.08 15.51 9.2M
2021-02-19 15.13 15.36 14.91 15.30 7.4M
2021-02-18 14.28 15.48 14.10 15.13 10.3M
2021-02-10 14.20 14.59 13.62 14.10 10.0M
2021-02-09 14.00 14.33 13.33 14.25 11.0M
2021-02-08 14.26 14.83 14.25 14.61 7.3M
2021-02-05 15.40 15.49 14.32 14.32 10.4M
2021-02-04 14.83 15.77 14.73 15.55 10.5M
2021-02-03 14.79 15.44 14.78 15.00 8.5M
2021-02-02 14.64 15.50 14.58 14.79 10.1M
2021-02-01 13.80 14.81 13.50 14.66 9.6M
2021-01-29 14.27 14.40 13.83 13.95 9.4M
2021-01-28 13.98 14.86 13.90 14.56 20.0M
2021-01-27 13.36 13.92 13.30 13.92 8.9M
2021-01-26 12.62 12.97 12.51 12.65 3.2M
2021-01-25 13.15 13.17 12.56 12.64 4.8M
2021-01-22 13.27 13.33 12.84 13.11 3.4M
2021-01-21 12.81 13.26 12.73 13.07 5.3M
2021-01-20 12.83 12.83 12.53 12.67 3.3M
2021-01-19 12.74 12.99 12.60 12.78 3.2M
2021-01-18 12.76 12.92 12.61 12.72 3.7M
2021-01-15 12.56 12.95 12.50 12.72 3.8M
2021-01-14 12.41 12.69 12.33 12.50 4.4M
2021-01-13 12.16 12.60 11.96 12.51 5.7M
2021-01-12 11.70 12.35 11.66 12.12 4.4M
2021-01-11 11.95 12.20 11.59 11.75 4.2M
2021-01-08 11.99 12.12 11.66 11.95 3.2M
2021-01-07 12.36 12.46 11.93 12.00 4.3M
2021-01-06 12.61 12.78 12.36 12.48 3.9M
2021-01-05 12.65 12.75 12.48 12.59 4.9M
2021-01-04 12.57 12.88 12.33 12.79 8.6M