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
2022-12-30 11.59 11.59 11.36 11.59 9.4M
2022-12-29 10.69 10.70 10.52 10.54 0.9M
2022-12-28 10.88 10.88 10.52 10.65 2.1M
2022-12-27 10.85 10.93 10.80 10.86 1.4M
2022-12-26 10.63 10.82 10.63 10.82 1.0M
2022-12-23 10.70 10.75 10.53 10.62 1.6M
2022-12-22 10.86 10.96 10.66 10.77 1.5M
2022-12-21 11.04 11.04 10.75 10.90 1.6M
2022-12-20 10.86 11.08 10.78 10.95 1.2M
2022-12-19 11.33 11.35 10.90 10.93 2.0M
2022-12-16 11.35 11.42 11.18 11.24 1.6M
2022-12-15 11.35 11.42 11.22 11.35 1.3M
2022-12-14 11.42 11.55 11.27 11.32 2.7M
2022-12-13 11.30 11.41 11.21 11.32 1.4M
2022-12-12 11.66 11.66 11.25 11.28 2.1M
2022-12-09 11.58 11.72 11.55 11.57 1.4M
2022-12-08 11.61 11.73 11.55 11.63 1.9M
2022-12-07 11.69 11.69 11.55 11.61 1.7M
2022-12-06 11.88 11.89 11.67 11.69 2.3M
2022-12-05 11.82 11.84 11.71 11.82 2.2M
2022-12-02 11.69 11.79 11.65 11.77 1.7M
2022-12-01 11.75 11.83 11.70 11.70 2.0M
2022-11-30 11.73 11.79 11.63 11.70 2.3M
2022-11-29 11.50 11.73 11.48 11.66 2.9M
2022-11-28 11.57 11.57 11.35 11.48 1.6M
2022-11-25 11.64 11.74 11.56 11.60 1.6M
2022-11-24 11.61 11.77 11.55 11.64 2.4M
2022-11-23 11.56 11.67 11.42 11.59 1.8M
2022-11-22 11.59 11.69 11.45 11.54 1.8M
2022-11-21 11.51 11.59 11.33 11.55 1.5M
2022-11-18 11.65 11.68 11.44 11.47 2.0M
2022-11-17 11.62 11.69 11.54 11.65 1.5M
2022-11-16 11.71 11.79 11.62 11.64 1.3M
2022-11-15 11.65 11.75 11.51 11.75 1.9M
2022-11-14 11.66 11.83 11.60 11.65 2.1M
2022-11-11 11.60 11.76 11.49 11.66 3.2M
2022-11-10 11.47 11.50 11.37 11.43 1.8M
2022-11-09 11.60 11.74 11.49 11.50 1.9M
2022-11-08 11.60 11.60 11.42 11.60 1.9M
2022-11-07 11.39 11.64 11.38 11.55 2.8M
2022-11-04 11.28 11.50 11.18 11.43 3.0M
2022-11-03 11.14 11.42 11.12 11.28 3.0M
2022-11-02 11.10 11.29 11.10 11.19 2.8M
2022-11-01 11.03 11.21 10.90 11.19 2.7M
2022-10-31 10.70 11.04 10.70 10.95 2.2M
2022-10-28 11.08 11.13 10.77 10.80 3.4M
2022-10-27 11.13 11.23 11.05 11.12 3.1M
2022-10-26 11.02 11.25 11.01 11.14 3.8M
2022-10-25 10.92 11.21 10.88 11.11 5.3M
2022-10-24 11.33 11.38 10.81 10.91 8.9M
2022-10-21 12.24 12.24 11.40 11.42 13.7M
2022-10-20 12.82 12.92 12.53 12.53 10.3M
2022-10-19 13.78 14.04 13.60 13.92 4.0M
2022-10-18 13.67 13.88 13.53 13.77 3.3M
2022-10-17 13.03 13.70 13.01 13.67 4.8M
2022-10-14 12.66 13.29 12.61 13.18 3.4M
2022-10-13 12.29 12.66 12.19 12.58 2.4M
2022-10-12 12.04 12.31 11.88 12.28 1.7M
2022-10-11 12.13 12.13 11.80 12.05 1.5M
2022-10-10 12.30 12.45 12.01 12.08 2.3M
2022-09-30 12.37 12.49 12.01 12.18 3.4M
2022-09-29 12.57 12.57 12.26 12.40 2.2M
2022-09-28 12.73 12.78 12.38 12.40 2.1M
2022-09-27 12.71 12.90 12.50 12.77 2.1M
2022-09-26 12.60 12.95 12.52 12.58 2.8M
2022-09-23 13.04 13.22 12.65 12.69 4.0M
2022-09-22 13.11 13.28 12.96 13.00 2.0M
2022-09-21 13.03 13.20 12.81 13.10 2.6M
2022-09-20 13.21 13.47 13.00 13.07 2.2M
2022-09-19 13.68 13.74 13.10 13.12 2.8M
2022-09-16 14.04 14.06 13.48 13.60 2.9M
2022-09-15 14.34 14.49 13.87 14.02 3.6M
2022-09-14 14.20 14.33 14.02 14.32 3.1M
2022-09-13 14.09 14.63 13.92 14.40 5.5M
2022-09-09 13.87 14.19 13.72 14.02 4.1M
2022-09-08 13.81 14.15 13.53 13.86 4.1M
2022-09-07 14.32 14.32 13.68 13.70 4.9M
2022-09-06 13.76 14.01 13.51 13.84 3.3M
2022-09-05 13.33 13.90 13.31 13.71 4.1M
2022-09-02 13.00 13.35 12.95 13.31 2.6M
2022-09-01 12.99 13.30 12.80 13.00 3.4M
2022-08-31 13.57 13.57 12.85 12.93 3.7M
2022-08-30 13.52 13.76 13.36 13.53 2.4M
2022-08-29 13.25 13.54 12.90 13.52 2.4M
2022-08-26 13.31 13.46 13.23 13.31 1.9M
2022-08-25 13.33 13.70 13.21 13.39 2.5M
2022-08-24 13.76 13.84 13.28 13.31 3.2M
2022-08-23 13.80 13.86 13.67 13.77 2.1M
2022-08-22 13.40 13.85 13.25 13.83 3.9M
2022-08-19 13.51 13.63 13.40 13.40 2.0M
2022-08-18 13.57 13.65 13.44 13.48 2.3M
2022-08-17 13.88 13.95 13.58 13.63 2.6M
2022-08-16 13.72 13.97 13.66 13.80 2.8M
2022-08-15 13.48 13.82 13.39 13.70 3.6M
2022-08-12 13.55 13.79 13.41 13.54 3.5M
2022-08-11 13.65 13.79 13.51 13.54 3.1M
2022-08-10 13.60 13.87 13.52 13.62 3.5M
2022-08-09 13.54 13.93 13.50 13.74 3.7M
2022-08-08 13.40 13.71 13.27 13.54 3.9M
2022-08-05 13.44 13.51 13.21 13.35 3.6M
2022-08-04 13.34 13.54 13.05 13.28 3.8M
2022-08-03 13.50 13.78 13.05 13.28 6.0M
2022-08-02 13.82 13.94 13.35 13.41 7.3M
2022-08-01 14.01 14.33 13.67 14.02 9.8M
2022-07-29 13.65 13.89 13.46 13.83 4.2M
2022-07-28 13.60 13.65 13.43 13.55 2.0M
2022-07-27 13.20 13.58 13.11 13.52 2.5M
2022-07-26 12.91 13.38 12.91 13.24 2.9M
2022-07-25 12.82 13.23 12.79 12.99 2.8M
2022-07-22 12.82 12.89 12.46 12.86 2.2M
2022-07-21 12.89 12.89 12.61 12.61 1.8M
2022-07-20 12.98 12.98 12.76 12.89 1.5M
2022-07-19 12.73 12.94 12.50 12.89 2.6M
2022-07-18 12.19 12.80 12.17 12.70 3.2M
2022-07-15 12.73 12.73 12.20 12.20 3.6M
2022-07-14 13.35 13.38 12.59 12.74 5.4M
2022-07-13 12.65 13.40 12.60 13.28 5.0M
2022-07-12 12.38 12.77 12.25 12.65 4.3M
2022-07-11 12.52 12.52 12.22 12.34 2.0M
2022-07-08 12.50 12.63 12.40 12.51 1.9M
2022-07-07 12.59 12.60 12.32 12.46 1.9M
2022-07-06 12.68 12.78 12.26 12.48 3.9M
2022-07-05 13.10 13.22 12.50 12.58 4.4M
2022-07-04 13.64 13.85 13.14 13.22 3.3M
2022-07-01 13.51 13.75 13.36 13.52 2.4M
2022-06-30 13.38 13.54 13.28 13.38 2.7M
2022-06-29 13.67 13.88 13.38 13.38 3.4M
2022-06-28 13.99 14.00 13.61 13.75 4.5M
2022-06-27 13.70 14.09 13.67 14.00 4.3M
2022-06-24 13.91 13.95 13.53 13.60 3.7M
2022-06-23 13.78 13.89 13.50 13.77 2.7M
2022-06-22 14.00 14.04 13.60 13.80 3.3M
2022-06-21 13.99 14.21 13.77 14.00 3.6M
2022-06-20 13.97 14.21 13.89 13.91 4.7M
2022-06-17 13.91 14.18 13.74 13.90 4.7M
2022-06-16 14.40 14.40 13.82 14.02 5.5M
2022-06-15 13.86 14.28 13.81 14.10 6.8M
2022-06-14 13.67 13.98 13.30 13.87 5.2M
2022-06-13 13.48 14.00 13.41 13.66 5.9M
2022-06-10 13.03 13.87 12.83 13.50 5.4M
2022-06-09 13.02 13.36 12.94 13.16 2.7M
2022-06-08 13.01 13.55 12.82 13.09 4.0M
2022-06-07 13.25 13.57 12.91 13.07 2.9M
2022-06-06 13.02 13.32 12.88 13.23 2.9M
2022-06-02 13.05 13.08 12.79 12.97 2.2M
2022-06-01 12.92 13.09 12.60 13.05 3.2M
2022-05-31 13.21 13.29 12.82 12.94 3.7M
2022-05-30 13.21 13.54 13.00 13.25 5.5M
2022-05-27 12.93 13.32 12.74 13.19 4.2M
2022-05-26 13.04 13.27 12.62 12.95 4.6M
2022-05-25 12.89 12.97 12.53 12.79 5.3M
2022-05-24 14.11 14.15 12.61 13.02 7.4M
2022-05-23 14.22 14.30 13.84 13.92 4.4M
2022-05-20 14.45 14.55 14.01 14.24 2.2M
2022-05-19 14.21 14.57 14.00 14.45 3.1M
2022-05-18 14.67 14.68 14.20 14.33 2.9M
2022-05-17 14.91 14.91 14.45 14.55 3.8M
2022-05-16 14.95 14.98 14.67 14.84 2.7M
2022-05-13 15.16 15.23 14.74 14.91 3.0M
2022-05-12 14.93 15.27 14.55 15.03 5.1M
2022-05-11 14.94 15.30 14.63 14.67 6.5M
2022-05-10 14.10 15.15 14.10 14.95 6.5M
2022-05-09 14.38 14.60 13.90 14.46 6.5M
2022-05-06 13.36 14.46 13.36 13.93 7.1M
2022-05-05 13.31 14.31 13.31 13.93 11.9M
2022-04-29 13.10 13.64 12.86 13.48 9.7M
2022-04-28 13.25 13.90 12.80 13.47 16.5M
2022-04-27 12.34 13.53 12.34 13.53 15.8M
2022-04-26 13.00 13.50 12.05 12.30 16.5M
2022-04-25 11.27 12.80 11.22 12.80 15.1M
2022-04-22 10.58 11.64 10.50 11.64 8.6M
2022-04-21 11.37 11.49 10.55 10.58 7.5M
2022-04-20 11.72 11.76 11.35 11.53 4.3M
2022-04-19 12.25 12.26 11.35 11.67 11.1M
2022-04-18 12.80 13.45 12.61 12.61 9.9M
2022-04-15 15.95 16.05 14.01 14.01 16.6M
2022-04-14 14.33 15.57 14.33 15.57 17.1M
2022-04-13 14.62 14.73 14.01 14.15 2.4M
2022-04-12 14.58 15.08 14.22 14.77 4.9M
2022-04-11 14.40 14.93 14.05 14.79 4.5M
2022-04-08 13.72 14.40 13.50 14.40 3.4M
2022-04-07 13.89 14.28 13.53 13.68 2.2M
2022-04-06 13.81 13.99 13.60 13.93 1.6M
2022-04-01 14.15 14.19 13.72 13.75 1.9M
2022-03-31 14.30 14.79 14.05 14.22 3.7M
2022-03-30 13.25 14.20 13.25 13.99 3.0M
2022-03-29 13.51 13.56 13.15 13.23 1.4M
2022-03-28 13.68 13.74 12.97 13.58 2.9M
2022-03-25 13.36 13.75 13.27 13.55 3.0M
2022-03-24 13.25 13.42 13.01 13.35 3.7M
2022-03-23 14.70 14.70 13.25 13.49 9.7M
2022-03-22 14.95 15.08 14.51 14.59 1.7M
2022-03-21 14.85 15.17 14.61 15.13 2.9M
2022-03-18 14.43 15.00 14.25 14.71 2.0M
2022-03-17 14.58 14.80 14.17 14.45 2.7M
2022-03-16 14.72 14.72 13.58 14.63 3.2M
2022-03-15 15.02 15.11 14.06 14.80 5.5M
2022-03-14 15.25 15.79 14.96 15.12 5.2M
2022-03-11 15.81 15.81 14.89 15.30 3.4M
2022-03-10 15.08 16.09 15.01 15.76 4.7M
2022-03-09 15.18 15.29 14.04 14.97 3.2M
2022-03-08 15.21 15.60 14.95 15.22 2.8M
2022-03-07 15.58 15.65 14.90 15.15 3.0M
2022-03-04 15.82 15.86 14.60 15.72 7.1M
2022-03-03 15.74 16.05 15.50 16.00 2.3M
2022-03-02 15.40 15.85 15.29 15.75 1.8M
2022-03-01 15.40 15.69 15.20 15.61 1.9M
2022-02-28 15.78 15.78 15.30 15.44 2.7M
2022-02-25 16.17 16.17 15.60 15.72 2.3M
2022-02-24 16.39 16.52 15.63 16.02 3.3M
2022-02-23 16.55 17.39 16.19 16.39 6.4M
2022-02-22 17.28 17.47 16.92 16.96 2.9M
2022-02-21 16.93 17.80 16.82 17.53 3.7M
2022-02-18 17.20 17.20 16.80 17.01 1.8M
2022-02-17 17.01 17.41 16.60 17.18 4.4M
2022-02-16 16.24 17.49 16.01 17.19 7.6M
2022-02-15 16.16 16.38 15.81 16.29 3.2M
2022-02-14 15.62 16.70 15.62 16.25 6.2M
2022-02-11 15.87 16.16 15.30 15.79 6.0M
2022-02-10 16.90 17.50 15.77 15.95 14.4M
2022-02-09 15.81 16.27 15.66 15.95 5.7M
2022-02-08 15.45 16.18 15.10 15.99 8.8M
2022-02-07 14.28 15.46 14.15 15.29 5.7M
2022-01-28 14.50 15.24 14.39 14.49 3.9M
2022-01-27 15.57 15.67 14.63 14.64 4.5M
2022-01-26 14.86 15.80 14.86 15.12 6.3M
2022-01-25 15.98 16.55 15.00 15.10 8.8M
2022-01-24 16.50 16.51 15.82 15.97 4.3M
2022-01-21 16.38 16.95 16.04 16.19 5.1M
2022-01-20 16.02 16.84 15.95 16.30 6.6M
2022-01-19 16.40 16.89 16.11 16.41 7.6M
2022-01-18 15.79 16.60 15.49 16.33 10.3M
2022-01-17 14.54 15.85 14.21 15.61 11.8M
2022-01-14 15.02 15.28 14.27 14.75 11.9M
2022-01-13 15.50 15.78 15.12 15.16 8.9M
2022-01-12 14.75 16.00 14.50 15.75 17.1M
2022-01-11 15.29 16.16 14.70 15.01 24.6M
2022-01-10 14.01 15.79 13.91 14.83 25.6M
2022-01-07 14.00 14.42 14.00 14.42 22.0M
2022-01-06 12.68 13.23 12.58 13.11 5.8M
2022-01-05 12.87 12.95 12.57 12.65 2.0M
2022-01-04 12.74 12.92 12.61 12.86 2.2M