Shandong Intco Recycling Resources Co Ltd (688087)

688087
🏛️ 中国 →
26.33
最終更新: 2025-09-29
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 23.31 24.39 23.29 24.08 1.4M
2023-12-28 22.46 23.44 22.26 23.27 1.1M
2023-12-27 22.57 22.67 22.20 22.43 0.6M
2023-12-26 23.38 23.38 22.38 22.68 0.8M
2023-12-25 23.16 23.38 22.75 23.19 0.6M
2023-12-22 23.36 23.64 22.98 23.25 0.8M
2023-12-21 23.01 23.55 22.80 23.36 0.9M
2023-12-20 22.92 23.25 22.77 22.77 0.4M
2023-12-19 23.07 23.40 22.67 22.80 0.5M
2023-12-18 23.26 23.35 22.92 23.00 0.7M
2023-12-15 23.45 23.66 23.07 23.35 0.7M
2023-12-14 23.35 23.80 23.14 23.47 0.8M
2023-12-13 23.12 23.87 23.05 23.21 1.3M
2023-12-12 23.35 23.56 23.08 23.17 0.7M
2023-12-11 23.18 23.28 22.60 23.16 0.6M
2023-12-08 23.19 23.47 22.92 23.22 0.6M
2023-12-07 23.00 23.12 22.61 23.03 0.6M
2023-12-06 23.24 23.65 22.92 23.00 0.7M
2023-12-05 23.79 23.79 23.13 23.15 0.6M
2023-12-04 24.37 24.40 23.72 23.75 0.6M
2023-12-01 24.50 24.50 24.00 24.25 0.5M
2023-11-30 24.42 24.49 23.79 24.34 0.8M
2023-11-29 24.68 24.68 24.24 24.30 1.0M
2023-11-28 24.40 24.81 24.18 24.69 0.9M
2023-11-27 24.17 24.49 23.81 24.39 0.8M
2023-11-24 24.55 24.55 23.91 24.17 1.0M
2023-11-23 24.10 24.79 24.10 24.46 0.7M
2023-11-22 24.40 24.65 24.16 24.22 1.0M
2023-11-21 24.71 24.84 24.20 24.29 1.6M
2023-11-20 25.14 25.20 24.51 24.84 2.0M
2023-11-17 24.65 25.28 24.36 25.00 2.2M
2023-11-16 25.11 25.65 24.41 24.85 3.7M
2023-11-15 23.37 25.91 23.13 25.83 3.9M
2023-11-14 23.09 23.25 22.92 23.11 0.5M
2023-11-13 22.86 23.12 22.32 23.04 0.7M
2023-11-10 22.80 22.80 22.30 22.66 0.6M
2023-11-09 22.88 22.93 22.63 22.64 0.5M
2023-11-08 22.97 23.00 22.65 22.88 0.6M
2023-11-07 23.18 23.18 22.72 22.94 0.6M
2023-11-06 22.70 23.20 22.70 23.13 0.7M
2023-11-03 22.69 22.98 22.60 22.60 0.8M
2023-11-02 22.95 22.95 22.55 22.58 0.5M
2023-11-01 23.44 23.44 22.70 22.81 0.8M
2023-10-31 23.38 23.50 22.92 23.12 0.8M
2023-10-30 23.06 23.59 22.85 23.33 0.6M
2023-10-27 22.69 23.31 22.50 23.07 0.6M
2023-10-26 22.00 22.85 22.00 22.75 0.5M
2023-10-25 22.22 22.68 22.22 22.38 0.5M
2023-10-24 21.69 22.45 21.47 22.09 1.0M
2023-10-23 22.28 22.33 21.27 21.48 0.8M
2023-10-20 21.93 22.35 21.72 21.79 0.7M
2023-10-19 22.22 22.60 21.72 21.76 1.3M
2023-10-18 24.18 24.28 22.17 22.17 2.0M
2023-10-17 25.30 25.35 24.16 24.18 1.0M
2023-10-16 25.23 25.65 25.01 25.33 1.1M
2023-10-13 25.09 25.28 24.90 25.19 0.5M
2023-10-12 25.03 25.18 24.70 25.10 0.6M
2023-10-11 24.64 25.18 24.57 25.03 1.1M
2023-10-10 24.78 24.86 24.48 24.64 0.6M
2023-10-09 24.91 24.93 24.40 24.61 0.6M
2023-09-28 24.97 25.19 24.70 24.81 0.7M
2023-09-27 24.47 25.14 24.22 25.02 1.0M
2023-09-26 24.80 24.87 24.39 24.47 0.5M
2023-09-25 24.60 24.95 24.37 24.86 0.7M
2023-09-22 24.30 24.65 24.00 24.60 0.5M
2023-09-21 24.24 24.47 24.02 24.24 0.5M
2023-09-20 24.58 24.99 24.31 24.36 0.8M
2023-09-19 24.68 24.96 24.58 24.80 0.9M
2023-09-18 24.66 25.15 24.13 24.80 1.1M
2023-09-15 24.14 25.02 24.12 24.66 1.4M
2023-09-14 24.26 24.49 23.89 24.13 0.5M
2023-09-13 24.48 24.68 24.11 24.35 0.5M
2023-09-12 24.45 24.70 24.31 24.52 0.5M
2023-09-11 24.29 24.65 23.92 24.55 0.9M
2023-09-08 24.18 24.38 24.02 24.09 0.7M
2023-09-07 24.50 24.64 24.00 24.32 1.1M
2023-09-06 24.84 25.12 24.30 24.58 0.9M
2023-09-05 24.79 24.98 24.50 24.61 0.7M
2023-09-04 24.60 25.23 24.23 24.86 1.5M
2023-09-01 24.85 25.02 24.30 24.60 1.4M
2023-08-31 24.97 25.34 24.69 25.25 1.4M
2023-08-30 24.90 25.39 24.70 25.02 1.1M
2023-08-29 24.11 25.30 23.98 25.04 2.2M
2023-08-28 25.49 25.92 23.75 23.90 2.8M
2023-08-25 24.39 26.07 23.95 24.38 4.4M
2023-08-24 23.00 23.88 22.56 23.65 1.0M
2023-08-23 23.31 23.48 22.63 22.72 0.7M
2023-08-22 23.49 23.52 22.51 23.49 1.1M
2023-08-21 23.32 24.19 23.16 23.50 1.4M
2023-08-18 22.64 24.00 22.63 23.38 1.7M
2023-08-17 22.47 22.74 22.15 22.67 0.2M
2023-08-16 23.08 23.08 22.47 22.47 0.3M
2023-08-15 23.09 23.16 22.65 22.80 0.5M
2023-08-14 22.51 23.12 22.51 23.08 0.5M
2023-08-11 23.60 23.60 22.79 22.95 0.5M
2023-08-10 23.28 23.55 23.05 23.55 0.4M
2023-08-09 23.25 23.47 23.11 23.16 0.3M
2023-08-08 23.52 23.52 23.01 23.30 0.5M
2023-08-07 23.42 23.59 23.00 23.46 0.6M
2023-08-04 23.54 23.95 23.41 23.45 0.6M
2023-08-03 23.63 23.93 23.37 23.72 0.8M
2023-08-02 23.42 23.96 23.42 23.74 0.9M
2023-08-01 22.78 23.66 22.62 23.42 1.2M
2023-07-31 22.68 22.88 22.53 22.76 0.6M
2023-07-28 22.22 22.64 21.92 22.53 0.8M
2023-07-27 22.62 22.93 22.14 22.22 0.7M
2023-07-26 22.20 22.93 22.09 22.62 1.1M
2023-07-25 21.90 22.24 21.86 22.20 0.7M
2023-07-24 22.26 22.27 21.69 21.80 1.1M
2023-07-21 22.67 22.85 22.02 22.26 1.2M
2023-07-20 23.12 23.27 22.40 22.67 1.6M
2023-07-19 23.26 23.66 22.97 23.11 0.5M
2023-07-18 23.30 23.49 23.11 23.26 0.3M
2023-07-17 23.45 23.74 23.00 23.30 0.6M
2023-07-14 23.80 23.87 23.35 23.45 0.5M
2023-07-13 23.92 24.09 23.75 23.80 0.3M
2023-07-12 24.03 24.07 23.65 23.72 0.4M
2023-07-11 24.05 24.25 23.79 24.08 0.5M
2023-07-10 24.00 24.57 23.63 24.05 0.7M
2023-07-07 23.74 24.10 23.31 23.89 0.7M
2023-07-06 23.45 23.88 23.35 23.70 0.6M
2023-07-05 23.96 24.17 23.60 23.63 0.5M
2023-07-04 23.94 24.23 23.51 23.93 0.6M
2023-07-03 23.88 24.20 23.52 23.72 1.1M
2023-06-30 23.16 24.29 22.84 23.81 1.6M
2023-06-29 22.57 23.32 22.39 23.06 0.9M
2023-06-28 22.45 23.08 22.13 22.71 1.0M
2023-06-27 22.84 22.90 22.45 22.56 0.9M
2023-06-26 22.69 23.00 22.06 22.87 1.5M
2023-06-21 22.99 23.20 22.29 22.75 1.9M
2023-06-20 22.32 23.48 22.11 23.15 2.0M
2023-06-19 22.39 22.60 22.15 22.39 1.3M
2023-06-16 22.26 22.59 21.78 22.38 1.4M
2023-06-15 30.62 31.78 30.60 31.35 1.1M
2023-06-14 31.58 31.58 30.62 31.01 0.8M
2023-06-13 30.46 31.50 30.46 31.36 0.7M
2023-06-12 30.66 30.79 29.95 30.61 1.2M
2023-06-09 30.83 30.96 29.95 30.60 1.0M
2023-06-08 30.98 31.25 30.30 30.64 1.0M
2023-06-07 31.18 31.65 30.80 30.98 0.5M
2023-06-06 32.17 32.17 31.04 31.16 0.8M
2023-06-05 32.49 32.51 31.65 32.10 1.0M
2023-06-02 31.78 32.59 31.64 32.59 1.3M
2023-06-01 31.60 32.20 31.30 31.72 0.8M
2023-05-31 32.67 32.67 31.61 31.88 0.8M
2023-05-30 32.38 32.53 31.48 32.50 1.1M
2023-05-29 33.33 33.33 31.96 32.11 1.4M
2023-05-26 33.04 33.36 32.62 33.11 0.6M
2023-05-25 33.20 33.47 32.80 33.06 0.6M
2023-05-24 33.94 34.01 33.05 33.43 1.1M
2023-05-23 33.25 34.20 33.10 33.66 1.4M
2023-05-22 32.61 33.47 32.40 33.30 0.9M
2023-05-19 32.57 33.39 32.50 32.78 1.4M
2023-05-18 32.83 33.15 32.38 32.60 0.7M
2023-05-17 32.25 32.88 32.25 32.83 0.4M
2023-05-16 32.56 32.95 32.23 32.34 0.6M
2023-05-15 32.25 32.85 32.25 32.75 0.4M
2023-05-12 33.69 33.76 32.30 32.40 0.9M
2023-05-11 33.50 34.15 33.15 33.69 0.5M
2023-05-10 32.62 34.31 32.51 33.35 0.8M
2023-05-09 34.02 34.14 32.74 32.85 1.0M
2023-05-08 34.84 35.21 33.63 34.03 0.6M
2023-05-05 35.26 35.30 34.21 34.25 0.7M
2023-05-04 36.33 36.95 35.00 35.27 0.6M
2023-04-28 35.92 36.63 34.95 36.46 1.2M
2023-04-27 37.01 37.74 36.21 36.38 0.5M
2023-04-26 34.71 38.39 34.71 37.27 1.1M
2023-04-25 36.10 36.40 34.56 34.89 0.7M
2023-04-24 36.33 36.79 35.76 36.25 0.3M
2023-04-21 37.54 37.54 36.22 36.33 0.4M
2023-04-20 37.80 38.28 37.00 37.23 0.5M
2023-04-19 39.34 39.34 37.61 38.02 0.8M
2023-04-18 39.01 39.28 38.87 39.15 0.2M
2023-04-17 38.81 39.76 38.60 39.04 0.4M
2023-04-14 38.55 39.47 38.31 38.81 0.5M
2023-04-13 39.08 39.31 37.81 38.17 0.5M
2023-04-12 38.15 39.39 37.89 39.08 1.1M
2023-04-11 38.83 38.83 37.52 37.91 1.0M
2023-04-10 39.41 39.89 38.82 38.83 0.4M
2023-04-07 38.90 39.76 38.69 39.49 0.5M
2023-04-06 38.80 39.15 38.38 38.87 0.6M
2023-04-04 41.00 41.00 38.11 39.00 2.2M
2023-04-03 41.40 41.85 40.88 41.00 0.4M
2023-03-31 41.20 42.20 41.08 41.61 0.4M
2023-03-30 40.41 41.98 40.12 41.08 0.6M
2023-03-29 41.00 41.15 40.23 40.39 0.4M
2023-03-28 41.51 41.87 39.71 41.00 0.9M
2023-03-27 42.01 42.03 41.00 41.10 0.3M
2023-03-24 42.13 42.79 41.56 41.68 0.4M
2023-03-23 42.49 42.57 41.80 42.45 0.4M
2023-03-22 42.49 43.19 41.70 42.12 0.6M
2023-03-21 41.39 42.88 40.78 42.19 1.0M
2023-03-20 40.62 41.44 38.66 41.09 1.3M
2023-03-17 40.99 41.28 40.11 40.68 0.5M
2023-03-16 42.69 42.70 40.51 40.67 0.9M
2023-03-15 43.02 43.82 42.45 42.60 0.5M
2023-03-14 43.20 43.60 42.02 43.02 0.7M
2023-03-13 44.07 44.90 42.81 43.20 1.0M
2023-03-10 45.46 45.67 44.28 44.69 1.1M
2023-03-09 43.42 45.96 43.24 45.40 1.7M
2023-03-08 42.27 43.60 42.24 43.40 1.0M
2023-03-07 44.06 44.38 42.30 42.41 1.3M
2023-03-06 42.32 44.48 42.08 44.06 1.3M
2023-03-03 42.31 42.82 41.86 42.18 0.6M
2023-03-02 43.20 44.39 42.21 42.56 1.1M
2023-03-01 43.64 43.64 43.01 43.09 0.7M
2023-02-28 44.21 44.23 42.80 43.50 0.6M
2023-02-27 44.00 44.67 43.34 43.72 1.1M
2023-02-24 45.90 45.90 43.70 44.89 1.4M
2023-02-23 44.20 45.99 43.43 45.18 2.0M
2023-02-22 41.70 45.44 41.61 44.09 2.7M
2023-02-21 42.00 42.99 41.31 41.70 0.7M
2023-02-20 42.60 42.60 40.83 41.85 1.3M
2023-02-17 43.44 43.49 42.08 42.33 0.8M
2023-02-16 44.20 45.09 42.70 42.89 2.3M
2023-02-15 44.89 45.19 43.80 44.69 1.3M
2023-02-14 41.80 45.34 41.80 44.50 2.4M
2023-02-13 41.60 42.48 40.75 42.01 1.1M
2023-02-10 42.17 42.40 41.18 41.29 1.2M
2023-02-09 41.60 42.98 41.12 41.99 1.2M
2023-02-08 42.49 42.70 41.50 41.60 1.0M
2023-02-07 41.01 42.44 40.70 42.44 1.3M
2023-02-06 40.77 42.16 40.63 41.12 1.0M
2023-02-03 41.35 41.60 40.81 41.18 0.7M
2023-02-02 41.96 42.06 41.10 41.35 1.2M
2023-02-01 39.54 42.61 39.21 41.93 2.1M
2023-01-31 40.06 40.06 38.90 39.38 1.3M
2023-01-30 40.59 41.57 39.55 40.07 1.9M
2023-01-20 39.24 40.87 39.03 40.87 1.6M
2023-01-19 40.00 40.29 38.91 39.24 1.3M
2023-01-18 39.39 41.10 39.16 40.10 1.6M
2023-01-17 39.80 40.89 38.96 39.38 1.5M
2023-01-16 39.00 40.23 38.39 39.79 1.3M
2023-01-13 38.93 39.01 38.10 38.75 0.4M
2023-01-12 38.81 39.12 38.56 38.73 0.5M
2023-01-11 39.11 40.18 38.44 39.05 1.0M
2023-01-10 38.63 39.31 38.36 38.80 0.5M
2023-01-09 38.60 39.01 38.25 38.63 0.4M
2023-01-06 38.43 39.82 38.35 38.66 1.2M
2023-01-05 38.34 38.75 37.66 38.42 0.8M
2023-01-04 36.37 38.70 36.26 38.16 1.9M
2023-01-03 34.82 36.98 34.76 36.37 0.8M