Gansu Shangfeng Cement Co Ltd (000672)

000672
🏛️ 中国 →
9.60
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
2021-12-31 16.67 16.82 16.52 16.72 9.2M
2021-12-30 16.75 17.21 16.67 16.80 11.9M
2021-12-29 16.83 16.99 16.65 16.72 7.7M
2021-12-28 16.81 17.12 16.75 16.87 11.1M
2021-12-27 17.11 17.39 16.68 16.75 15.0M
2021-12-24 17.32 17.32 16.91 17.11 11.6M
2021-12-23 17.38 17.47 17.17 17.36 12.0M
2021-12-22 17.33 17.52 17.03 17.51 16.6M
2021-12-21 16.71 17.92 16.70 17.55 25.6M
2021-12-20 17.07 17.10 16.60 16.74 15.4M
2021-12-17 16.62 17.32 16.48 17.07 24.0M
2021-12-16 16.23 16.75 16.22 16.62 13.4M
2021-12-15 16.23 16.65 16.10 16.32 21.9M
2021-12-14 16.27 16.46 15.92 16.05 15.5M
2021-12-13 16.79 17.12 16.30 16.41 32.4M
2021-12-10 16.50 16.63 16.30 16.36 16.9M
2021-12-09 16.71 17.12 16.67 16.78 23.5M
2021-12-08 16.66 16.79 16.22 16.66 26.5M
2021-12-07 16.82 17.21 16.51 16.80 37.0M
2021-12-06 16.62 17.04 16.30 16.47 42.4M
2021-12-03 16.08 16.53 15.76 16.38 62.3M
2021-12-02 14.92 16.26 14.71 16.26 67.1M
2021-12-01 14.50 14.81 14.42 14.78 13.9M
2021-11-30 14.29 14.77 14.27 14.47 12.5M
2021-11-29 14.33 14.41 14.18 14.29 9.4M
2021-11-26 14.79 14.92 14.57 14.58 14.3M
2021-11-25 14.57 14.87 14.47 14.83 16.0M
2021-11-24 14.39 14.71 14.27 14.58 14.0M
2021-11-23 14.32 14.54 14.29 14.42 9.6M
2021-11-22 14.45 14.45 14.26 14.32 8.5M
2021-11-19 14.29 14.54 14.19 14.45 10.0M
2021-11-18 14.27 14.54 14.26 14.34 9.4M
2021-11-17 14.37 14.37 14.21 14.37 7.2M
2021-11-16 14.44 14.57 14.30 14.31 9.6M
2021-11-15 14.54 14.62 14.24 14.50 10.3M
2021-11-12 14.92 14.95 14.58 14.62 20.4M
2021-11-11 14.22 15.27 14.21 15.07 29.7M
2021-11-10 14.53 14.57 14.04 14.21 12.1M
2021-11-09 14.28 14.55 14.26 14.53 9.1M
2021-11-08 14.17 14.33 14.06 14.27 6.7M
2021-11-05 14.50 14.50 14.15 14.17 11.0M
2021-11-04 14.54 14.65 14.33 14.53 8.2M
2021-11-03 14.33 14.56 14.17 14.53 10.7M
2021-11-02 14.73 14.77 13.99 14.17 14.7M
2021-11-01 14.59 14.81 14.50 14.79 15.0M
2021-10-29 14.32 14.60 14.17 14.50 14.5M
2021-10-28 14.16 14.42 13.97 14.07 16.3M
2021-10-27 14.35 14.42 13.88 13.94 15.2M
2021-10-26 14.62 14.83 14.35 14.50 13.2M
2021-10-25 14.51 14.66 13.95 14.62 16.4M
2021-10-22 14.65 15.40 14.60 14.80 29.0M
2021-10-21 14.71 14.89 14.61 14.72 16.0M
2021-10-20 14.82 14.83 14.56 14.62 12.2M
2021-10-19 15.01 15.02 14.76 14.84 16.4M
2021-10-18 14.97 15.07 14.67 15.03 11.6M
2021-10-15 15.12 15.17 14.92 15.00 10.4M
2021-10-14 15.12 15.23 14.83 15.13 12.2M
2021-10-13 15.29 15.57 14.68 15.20 22.1M
2021-10-12 15.59 15.78 14.99 15.53 18.2M
2021-10-11 15.98 16.32 15.70 15.74 16.8M
2021-10-08 16.07 16.10 15.55 15.87 16.3M
2021-09-30 15.57 15.86 15.51 15.77 18.6M
2021-09-29 16.37 16.62 15.25 15.53 39.9M
2021-09-28 16.72 17.12 16.42 16.66 19.1M
2021-09-27 18.43 18.43 16.59 16.63 47.0M
2021-09-24 20.39 20.65 18.43 18.43 37.8M
2021-09-23 21.17 21.96 20.00 20.48 45.3M
2021-09-22 20.63 21.42 20.17 21.00 25.4M
2021-09-17 20.55 21.08 20.02 20.58 31.9M
2021-09-16 20.23 21.00 19.82 20.02 40.1M
2021-09-15 21.18 21.29 19.66 19.92 44.8M
2021-09-14 21.25 22.27 20.64 21.09 50.6M
2021-09-13 20.50 21.73 20.46 21.73 84.6M
2021-09-10 19.16 20.47 19.07 19.76 72.6M
2021-09-09 17.08 18.67 16.92 18.61 39.5M
2021-09-08 17.58 17.82 17.17 17.25 14.7M
2021-09-07 17.37 18.04 17.17 17.58 19.0M
2021-09-06 16.72 18.10 16.67 17.38 26.3M
2021-09-03 16.68 17.02 16.29 16.77 17.6M
2021-09-02 16.88 17.31 16.47 16.77 27.9M
2021-09-01 16.04 17.38 15.87 16.77 33.9M
2021-08-31 15.22 16.03 15.22 15.91 18.1M
2021-08-30 15.54 15.54 15.17 15.31 11.5M
2021-08-27 15.48 15.71 15.36 15.57 8.0M
2021-08-26 15.65 15.65 15.33 15.57 7.9M
2021-08-25 15.50 15.67 15.35 15.66 10.1M
2021-08-24 15.83 15.83 15.33 15.49 15.2M
2021-08-23 15.62 16.03 15.40 15.84 16.4M
2021-08-20 15.17 15.97 15.07 15.70 18.2M
2021-08-19 15.56 15.62 15.10 15.23 11.9M
2021-08-18 15.29 15.62 15.13 15.53 17.9M
2021-08-17 15.19 15.67 15.09 15.33 15.5M
2021-08-16 15.47 15.69 15.21 15.32 12.8M
2021-08-13 14.91 15.33 14.84 15.33 14.5M
2021-08-12 15.25 15.25 14.84 14.95 12.8M
2021-08-11 15.40 15.67 15.08 15.24 14.4M
2021-08-10 15.32 15.56 15.07 15.42 14.5M
2021-08-09 14.42 15.71 14.42 15.38 24.8M
2021-08-06 14.35 14.58 14.19 14.56 10.8M
2021-08-05 14.08 14.72 14.00 14.47 18.0M
2021-08-04 14.27 14.38 14.09 14.25 14.0M
2021-08-03 14.29 14.56 14.07 14.35 23.0M
2021-08-02 12.95 14.26 12.57 14.24 28.9M
2021-07-30 12.92 13.14 12.66 12.96 6.9M
2021-07-29 13.01 13.19 12.81 13.01 8.9M
2021-07-28 13.32 13.37 12.68 12.94 9.8M
2021-07-27 13.65 13.78 13.32 13.42 9.5M
2021-07-26 13.99 13.99 13.33 13.41 11.8M
2021-07-23 13.93 14.22 13.83 14.06 8.7M
2021-07-22 13.70 14.07 13.47 13.92 9.1M
2021-07-21 13.56 14.00 13.56 13.79 9.1M
2021-07-20 13.37 13.54 13.27 13.47 5.5M
2021-07-19 13.77 13.77 13.28 13.37 10.3M
2021-07-16 13.87 13.94 13.75 13.77 5.9M
2021-07-15 13.98 13.98 13.62 13.93 8.3M
2021-07-14 14.29 14.42 13.98 14.00 8.0M
2021-07-13 14.17 14.29 13.92 14.28 6.8M
2021-07-12 14.35 14.52 14.20 14.23 8.5M
2021-07-09 14.24 14.40 14.17 14.32 5.3M
2021-07-08 14.67 14.67 14.25 14.32 9.7M
2021-07-07 14.62 14.76 14.48 14.74 7.8M
2021-07-06 14.37 14.71 14.30 14.65 8.6M
2021-07-05 14.26 14.61 14.18 14.34 7.4M
2021-07-02 14.70 14.77 14.36 14.38 8.7M
2021-07-01 14.57 15.18 14.46 14.85 13.1M
2021-06-30 14.47 14.57 14.39 14.57 3.8M
2021-06-29 14.48 14.57 14.33 14.47 5.2M
2021-06-28 14.75 14.78 14.42 14.49 8.5M
2021-06-25 14.47 14.79 14.33 14.70 8.2M
2021-06-24 14.86 14.87 14.40 14.44 12.5M
2021-06-23 14.97 15.07 14.71 14.86 8.3M
2021-06-22 15.15 15.37 14.90 14.92 9.4M
2021-06-21 15.83 15.86 15.12 15.15 14.7M
2021-06-18 16.34 16.35 15.89 15.99 7.5M
2021-06-17 16.18 16.39 16.01 16.35 4.5M
2021-06-16 16.56 16.66 16.27 16.39 7.7M
2021-06-15 16.14 16.42 15.83 16.33 8.4M
2021-06-11 16.14 16.30 15.98 16.17 6.2M
2021-06-10 16.19 16.22 15.94 15.97 8.2M
2021-06-09 16.33 16.33 16.09 16.19 5.0M
2021-06-08 16.47 16.53 16.26 16.32 6.2M
2021-06-07 16.30 16.47 16.17 16.46 6.4M
2021-06-04 16.32 16.33 16.08 16.27 6.0M
2021-06-03 16.37 16.53 16.21 16.45 8.3M
2021-06-02 16.62 16.62 16.25 16.40 9.7M
2021-06-01 16.72 16.73 16.56 16.72 8.2M
2021-05-31 17.03 17.03 16.64 16.77 10.0M
2021-05-28 18.11 18.12 17.67 17.93 9.4M
2021-05-27 17.67 18.07 17.60 17.98 11.3M
2021-05-26 17.82 17.89 17.44 17.76 12.3M
2021-05-25 16.78 17.97 16.65 17.80 21.7M
2021-05-24 16.89 16.97 16.59 16.61 7.3M
2021-05-21 17.20 17.22 16.83 16.97 6.2M
2021-05-20 16.92 17.23 16.65 17.08 7.2M
2021-05-19 17.06 17.47 16.77 17.10 10.4M
2021-05-18 17.13 17.32 16.68 16.94 9.2M
2021-05-17 17.47 17.72 17.16 17.20 9.4M
2021-05-14 17.54 17.59 17.10 17.42 8.9M
2021-05-13 17.67 18.14 17.25 17.37 16.3M
2021-05-12 17.31 17.87 17.31 17.72 14.1M
2021-05-11 17.22 17.39 16.94 17.28 8.0M
2021-05-10 17.26 17.57 17.05 17.42 12.7M
2021-05-07 16.67 17.28 16.65 17.16 16.1M
2021-05-06 15.99 16.71 15.99 16.68 10.3M
2021-04-30 16.26 16.26 15.92 16.11 7.5M
2021-04-29 16.12 16.35 15.96 16.26 6.0M
2021-04-28 16.44 16.63 16.08 16.17 12.6M
2021-04-27 16.97 16.97 15.96 16.47 17.8M
2021-04-26 17.04 17.33 16.85 17.00 11.1M
2021-04-23 17.07 17.26 16.97 17.11 6.7M
2021-04-22 17.37 17.40 17.05 17.16 7.3M
2021-04-21 17.27 17.46 17.24 17.37 6.1M
2021-04-20 17.58 17.97 17.47 17.62 11.7M
2021-04-19 17.46 17.63 17.19 17.62 9.9M
2021-04-16 17.21 17.46 17.17 17.35 7.0M
2021-04-15 17.47 17.47 16.95 17.18 8.4M
2021-04-14 17.41 17.52 17.18 17.49 8.1M
2021-04-13 17.42 17.71 17.21 17.32 12.0M
2021-04-12 18.33 18.33 17.37 17.57 14.2M
2021-04-09 18.52 19.12 18.21 18.23 13.4M
2021-04-08 18.50 18.96 18.25 18.61 16.4M
2021-04-07 18.21 18.62 17.79 18.62 19.1M
2021-04-06 18.28 18.42 18.02 18.31 12.7M
2021-04-02 18.49 18.49 17.98 18.20 13.9M
2021-04-01 18.32 18.65 17.87 18.57 21.9M
2021-03-31 18.02 18.37 17.83 18.21 16.3M
2021-03-30 18.35 18.54 17.67 18.15 27.9M
2021-03-29 17.58 18.70 17.35 18.36 51.6M
2021-03-26 17.00 17.17 16.69 17.00 12.8M
2021-03-25 16.52 16.86 16.42 16.67 9.8M
2021-03-24 17.08 17.26 16.67 16.68 20.4M
2021-03-23 17.62 18.57 17.52 17.85 30.8M
2021-03-22 16.76 17.21 16.75 17.08 10.7M
2021-03-19 17.15 17.17 16.83 16.92 11.9M
2021-03-18 17.45 17.58 17.25 17.44 12.5M
2021-03-17 18.03 18.26 17.37 17.57 17.8M
2021-03-16 17.80 17.97 17.36 17.93 17.4M
2021-03-15 17.63 18.17 17.50 17.89 23.8M
2021-03-12 17.65 18.27 17.51 18.12 42.0M
2021-03-11 16.34 17.41 16.34 17.41 30.9M
2021-03-10 16.23 16.31 15.71 15.82 10.7M
2021-03-09 16.74 16.82 15.49 16.02 16.2M
2021-03-08 17.32 17.52 16.68 16.69 14.8M
2021-03-05 17.50 17.50 16.72 17.10 23.5M
2021-03-04 18.27 18.45 17.74 17.87 21.7M
2021-03-03 18.69 18.88 18.07 18.42 24.0M
2021-03-02 18.18 19.02 17.83 18.39 26.3M
2021-03-01 17.80 18.17 17.59 18.17 20.6M
2021-02-26 18.31 18.66 17.73 17.80 29.5M
2021-02-25 18.58 19.25 17.96 18.84 39.8M
2021-02-24 18.02 18.90 17.87 18.45 39.4M
2021-02-23 17.59 18.22 17.33 18.00 32.2M
2021-02-22 17.47 18.59 17.13 17.77 54.8M
2021-02-19 15.46 16.97 15.36 16.97 27.2M
2021-02-18 15.42 15.65 15.30 15.42 10.8M
2021-02-10 15.07 15.34 14.87 15.18 10.2M
2021-02-09 14.92 15.07 14.77 15.01 10.3M
2021-02-08 14.46 15.16 14.42 15.01 14.2M
2021-02-05 14.02 14.79 14.01 14.44 11.7M
2021-02-04 14.46 14.57 13.80 14.04 9.7M
2021-02-03 14.61 14.72 14.47 14.60 6.0M
2021-02-02 14.49 14.87 14.40 14.72 8.7M
2021-02-01 14.42 14.54 14.19 14.47 5.9M
2021-01-29 14.67 14.68 14.22 14.45 6.8M
2021-01-28 14.67 14.69 14.36 14.37 7.1M
2021-01-27 14.50 14.92 14.49 14.70 7.8M
2021-01-26 14.58 14.95 14.38 14.60 12.7M
2021-01-25 15.00 15.05 14.32 14.66 22.4M
2021-01-22 15.87 15.87 15.17 15.17 17.7M
2021-01-21 15.84 16.01 15.75 15.91 8.5M
2021-01-20 16.00 16.05 15.81 15.84 7.9M
2021-01-19 16.13 16.28 15.87 16.01 10.0M
2021-01-18 16.54 16.55 15.83 16.17 18.8M
2021-01-15 16.93 17.08 16.52 16.64 8.7M
2021-01-14 16.67 17.17 16.62 16.93 14.2M
2021-01-13 16.32 16.81 16.06 16.62 14.3M
2021-01-12 16.37 16.52 16.17 16.30 9.6M
2021-01-11 16.82 16.95 16.27 16.37 10.6M
2021-01-08 16.58 17.03 16.47 16.72 10.0M
2021-01-07 17.09 17.09 16.56 16.72 14.8M
2021-01-06 16.27 17.32 16.25 17.22 26.3M
2021-01-05 16.44 16.44 16.10 16.27 9.9M
2021-01-04 16.26 16.52 16.02 16.39 9.1M