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
2022-12-30 10.72 10.76 10.60 10.68 6.1M
2022-12-29 10.91 10.94 10.64 10.66 10.0M
2022-12-28 11.07 11.07 10.86 10.89 9.3M
2022-12-27 10.99 11.27 10.97 11.12 14.1M
2022-12-26 11.18 11.18 10.81 10.91 18.0M
2022-12-23 11.57 11.60 11.16 11.18 17.6M
2022-12-22 11.89 12.10 11.65 11.75 21.4M
2022-12-21 11.67 11.85 11.55 11.67 12.0M
2022-12-20 11.80 11.93 11.51 11.67 16.1M
2022-12-19 12.12 12.69 11.74 11.93 33.5M
2022-12-16 11.50 12.77 11.48 12.31 53.3M
2022-12-15 12.03 12.09 11.40 11.61 18.9M
2022-12-14 12.21 12.33 11.91 12.02 13.4M
2022-12-13 12.07 12.39 11.96 12.33 12.8M
2022-12-12 12.32 12.42 12.00 12.07 22.5M
2022-12-09 11.57 12.48 11.57 12.41 33.4M
2022-12-08 11.55 11.70 11.41 11.60 9.0M
2022-12-07 11.60 11.66 11.37 11.47 10.7M
2022-12-06 11.84 11.84 11.60 11.67 11.9M
2022-12-05 11.40 11.98 11.39 11.85 20.9M
2022-12-02 11.60 11.67 11.35 11.36 13.9M
2022-12-01 11.60 12.01 11.47 11.70 22.7M
2022-11-30 11.65 12.09 11.50 11.58 32.3M
2022-11-29 11.20 11.68 11.09 11.64 30.0M
2022-11-28 10.96 11.01 10.75 10.94 9.3M
2022-11-25 11.00 11.23 10.94 11.19 12.9M
2022-11-24 10.98 11.18 10.94 11.02 9.4M
2022-11-23 10.89 11.07 10.81 10.90 9.6M
2022-11-22 10.91 11.14 10.84 10.88 9.3M
2022-11-21 10.85 10.95 10.68 10.91 10.6M
2022-11-18 11.10 11.10 10.90 10.93 7.1M
2022-11-17 11.02 11.20 10.98 11.08 8.3M
2022-11-16 11.25 11.26 11.04 11.08 12.0M
2022-11-15 10.92 11.43 10.85 11.29 21.4M
2022-11-14 11.34 11.57 10.96 11.01 27.1M
2022-11-11 10.75 11.16 10.70 11.09 23.5M
2022-11-10 10.58 10.61 10.44 10.57 9.4M
2022-11-09 10.53 10.77 10.53 10.58 9.2M
2022-11-08 10.72 10.86 10.42 10.58 16.2M
2022-11-07 10.58 10.77 10.51 10.73 9.2M
2022-11-04 10.45 10.63 10.40 10.60 11.0M
2022-11-03 10.38 10.47 10.28 10.44 7.8M
2022-11-02 10.35 10.60 10.27 10.43 9.2M
2022-11-01 10.05 10.33 10.05 10.30 11.7M
2022-10-31 10.20 10.23 9.82 10.02 12.7M
2022-10-28 11.05 11.05 10.22 10.24 14.6M
2022-10-27 10.89 11.08 10.85 11.06 6.0M
2022-10-26 10.91 11.09 10.90 10.95 6.4M
2022-10-25 11.05 11.18 10.76 10.91 7.2M
2022-10-24 11.34 11.43 10.96 11.04 7.3M
2022-10-21 11.40 11.55 11.27 11.31 6.0M
2022-10-20 11.78 11.78 11.40 11.40 12.1M
2022-10-19 12.05 12.13 11.76 11.80 9.9M
2022-10-18 12.39 12.50 12.00 12.15 8.7M
2022-10-17 12.25 12.33 12.14 12.31 5.9M
2022-10-14 12.22 12.40 12.22 12.29 8.3M
2022-10-13 12.13 12.32 12.06 12.18 5.3M
2022-10-12 12.11 12.30 11.86 12.30 6.3M
2022-10-11 12.49 12.52 12.13 12.23 5.3M
2022-10-10 12.45 12.85 12.38 12.46 7.5M
2022-09-30 12.21 12.50 12.19 12.38 6.9M
2022-09-29 12.66 12.85 12.18 12.20 7.2M
2022-09-28 12.85 12.85 12.50 12.50 4.9M
2022-09-27 12.77 13.07 12.42 12.91 9.8M
2022-09-26 13.26 13.45 12.78 12.83 7.0M
2022-09-23 13.37 13.53 13.25 13.34 3.9M
2022-09-22 13.44 13.56 13.37 13.37 4.6M
2022-09-21 13.57 13.68 13.29 13.60 4.8M
2022-09-20 13.66 13.72 13.50 13.61 5.2M
2022-09-19 13.96 13.97 13.46 13.59 9.4M
2022-09-16 14.63 14.63 13.91 13.98 16.5M
2022-09-15 14.68 14.96 14.42 14.64 10.9M
2022-09-14 14.77 14.92 14.61 14.62 8.3M
2022-09-13 14.98 15.26 14.77 14.86 13.8M
2022-09-09 14.53 15.15 14.50 14.98 21.5M
2022-09-08 14.43 14.74 14.27 14.51 11.0M
2022-09-07 14.77 14.82 14.31 14.41 9.1M
2022-09-06 14.55 14.95 14.55 14.82 9.5M
2022-09-05 14.11 14.76 14.07 14.64 9.1M
2022-09-02 14.65 14.75 14.10 14.18 9.0M
2022-09-01 14.59 14.97 14.41 14.55 7.2M
2022-08-31 14.51 14.78 14.39 14.62 5.8M
2022-08-30 14.69 14.89 14.48 14.56 4.3M
2022-08-29 14.48 14.76 14.31 14.69 7.1M
2022-08-26 15.01 15.05 14.60 14.65 9.5M
2022-08-25 14.28 15.00 14.26 14.96 14.9M
2022-08-24 14.75 14.87 14.09 14.17 14.3M
2022-08-23 15.07 15.07 14.75 14.88 6.4M
2022-08-22 14.80 15.17 14.70 15.07 7.9M
2022-08-19 14.67 14.93 14.64 14.77 5.8M
2022-08-18 14.99 14.99 14.66 14.71 7.1M
2022-08-17 15.18 15.23 14.91 15.02 6.4M
2022-08-16 15.07 15.25 15.02 15.16 9.4M
2022-08-15 14.89 15.13 14.81 14.97 6.7M
2022-08-12 14.86 15.12 14.76 14.94 7.8M
2022-08-11 14.72 14.88 14.72 14.80 7.6M
2022-08-10 14.78 15.27 14.67 14.77 11.2M
2022-08-09 14.65 15.00 14.42 14.78 12.2M
2022-08-08 14.08 14.88 14.06 14.77 17.7M
2022-08-05 13.82 14.28 13.67 14.07 11.0M
2022-08-04 13.92 13.96 13.63 13.71 6.3M
2022-08-03 13.90 14.13 13.62 13.65 8.0M
2022-08-02 14.45 14.46 13.80 13.90 9.2M
2022-08-01 14.75 14.75 14.52 14.60 4.9M
2022-07-29 14.84 14.95 14.71 14.76 5.5M
2022-07-28 14.79 14.84 14.68 14.79 4.6M
2022-07-27 14.60 14.74 14.60 14.69 4.1M
2022-07-26 14.58 14.73 14.52 14.68 5.2M
2022-07-25 14.58 14.68 14.51 14.58 3.9M
2022-07-22 14.66 14.76 14.43 14.58 6.6M
2022-07-21 14.83 14.89 14.65 14.65 8.8M
2022-07-20 15.01 15.07 14.89 14.92 7.3M
2022-07-19 15.15 15.22 14.95 15.00 7.0M
2022-07-18 14.91 15.30 14.88 15.17 8.7M
2022-07-15 15.13 15.27 14.69 15.00 11.8M
2022-07-14 15.09 15.49 14.82 15.16 14.1M
2022-07-13 15.40 15.49 15.07 15.19 8.9M
2022-07-12 14.89 15.40 14.83 15.35 14.5M
2022-07-11 15.05 15.10 14.75 14.90 7.3M
2022-07-08 14.86 15.09 14.86 14.94 6.2M
2022-07-07 15.04 15.07 14.85 14.90 8.7M
2022-07-06 15.48 15.48 14.90 14.98 12.6M
2022-07-05 15.79 15.86 15.36 15.50 12.9M
2022-07-04 15.68 15.94 15.66 15.81 11.4M
2022-07-01 15.83 15.96 15.65 15.68 14.0M
2022-06-30 15.20 16.03 15.10 15.78 26.8M
2022-06-29 15.03 15.39 15.00 15.15 17.5M
2022-06-28 14.99 15.12 14.87 15.07 9.5M
2022-06-27 14.99 15.14 14.82 15.00 9.0M
2022-06-24 15.00 15.04 14.87 14.91 7.7M
2022-06-23 14.75 14.98 14.60 14.95 8.0M
2022-06-22 15.21 15.23 14.75 14.77 9.5M
2022-06-21 15.09 15.26 14.98 15.14 11.3M
2022-06-20 15.05 15.20 14.93 15.09 10.6M
2022-06-17 14.80 15.02 14.79 14.95 9.5M
2022-06-16 15.19 15.32 14.91 14.97 11.6M
2022-06-15 14.88 15.33 14.82 15.10 21.8M
2022-06-14 14.52 14.76 14.40 14.73 12.4M
2022-06-13 14.77 14.79 14.36 14.62 19.4M
2022-06-10 14.79 14.91 14.63 14.90 9.4M
2022-06-09 15.00 15.08 14.80 14.90 9.0M
2022-06-08 15.08 15.25 14.83 15.02 12.6M
2022-06-07 15.20 15.27 15.02 15.12 11.5M
2022-06-06 14.80 15.28 14.41 15.23 31.5M
2022-06-02 15.39 15.42 14.74 14.92 21.1M
2022-06-01 15.53 15.53 15.25 15.42 12.1M
2022-05-31 15.89 15.96 15.40 15.56 16.7M
2022-05-30 15.91 16.00 15.00 16.00 8.8M
2022-05-27 16.79 16.79 16.43 16.55 8.7M
2022-05-26 16.66 16.87 16.57 16.76 13.1M
2022-05-25 16.39 16.57 16.12 16.57 5.2M
2022-05-24 16.82 16.86 16.21 16.26 9.3M
2022-05-23 16.85 16.87 16.56 16.63 8.0M
2022-05-20 16.72 16.89 16.63 16.82 7.2M
2022-05-19 16.33 16.75 16.25 16.66 7.6M
2022-05-18 16.67 16.75 16.42 16.52 6.8M
2022-05-17 16.65 16.90 16.18 16.79 12.5M
2022-05-16 17.19 17.24 16.62 16.72 11.9M
2022-05-13 16.73 17.12 16.73 16.96 9.6M
2022-05-12 17.17 17.26 16.58 16.72 11.7M
2022-05-11 17.53 17.72 17.17 17.32 11.6M
2022-05-10 17.37 17.58 16.67 17.53 11.1M
2022-05-09 17.26 18.07 17.16 17.28 8.9M
2022-05-06 17.33 17.67 17.09 17.23 9.2M
2022-05-05 17.38 17.95 17.32 17.83 15.9M
2022-04-29 17.23 17.54 16.94 17.36 13.3M
2022-04-28 16.82 17.48 16.55 17.41 17.0M
2022-04-27 16.17 17.37 16.04 16.97 21.9M
2022-04-26 15.85 16.37 15.76 15.82 10.3M
2022-04-25 16.57 16.85 15.84 15.85 12.9M
2022-04-22 16.46 17.02 16.01 16.90 11.2M
2022-04-21 16.81 16.93 16.24 16.27 9.1M
2022-04-20 17.93 17.99 16.76 16.94 15.5M
2022-04-19 17.88 18.00 17.29 17.85 10.6M
2022-04-18 17.97 18.26 17.59 17.92 8.5M
2022-04-15 17.91 18.49 17.76 18.16 12.7M
2022-04-14 17.77 18.11 17.17 17.92 14.0M
2022-04-13 18.09 18.18 17.47 17.57 12.0M
2022-04-12 18.37 18.54 17.92 18.22 12.1M
2022-04-11 18.67 18.91 18.33 18.47 12.9M
2022-04-08 18.83 19.19 18.54 18.94 14.6M
2022-04-07 18.68 19.42 18.41 18.71 24.2M
2022-04-06 18.22 18.79 17.94 18.58 19.3M
2022-04-01 18.01 18.24 17.88 18.14 13.0M
2022-03-31 17.22 18.37 17.15 18.21 30.8M
2022-03-30 16.28 17.43 16.24 17.37 20.8M
2022-03-29 16.48 16.66 16.18 16.35 6.9M
2022-03-28 16.12 16.76 15.88 16.53 10.6M
2022-03-25 16.42 16.75 16.35 16.36 7.5M
2022-03-24 16.74 16.74 16.39 16.55 8.9M
2022-03-23 16.92 16.96 16.57 16.91 9.9M
2022-03-22 16.76 17.06 16.32 16.80 13.0M
2022-03-21 17.33 17.56 16.67 16.92 13.3M
2022-03-18 16.67 17.61 16.62 17.36 15.5M
2022-03-17 16.73 17.17 16.67 16.77 17.7M
2022-03-16 16.32 16.63 15.17 16.52 27.0M
2022-03-15 17.72 17.92 16.12 16.12 31.2M
2022-03-14 17.75 18.59 17.66 17.92 17.5M
2022-03-11 17.73 18.02 17.26 17.97 11.6M
2022-03-10 17.96 18.46 17.82 17.91 18.9M
2022-03-09 18.05 18.15 16.76 17.64 22.6M
2022-03-08 18.28 18.47 17.67 18.04 16.5M
2022-03-07 17.93 18.77 17.81 18.47 28.2M
2022-03-04 18.01 18.11 17.63 17.98 11.3M
2022-03-03 18.16 18.48 17.99 18.21 12.8M
2022-03-02 18.35 18.50 18.07 18.13 11.0M
2022-03-01 17.67 18.51 17.67 18.30 20.7M
2022-02-28 17.62 17.90 17.47 17.75 10.3M
2022-02-25 17.96 18.20 17.57 17.62 11.6M
2022-02-24 18.37 18.47 17.44 17.81 19.6M
2022-02-23 18.57 18.67 18.24 18.62 11.2M
2022-02-22 18.65 18.77 18.33 18.50 12.1M
2022-02-21 19.10 19.22 18.59 18.92 15.8M
2022-02-18 18.67 19.21 18.37 19.08 18.5M
2022-02-17 18.75 19.42 18.50 18.87 21.5M
2022-02-16 18.69 19.15 18.58 18.86 17.4M
2022-02-15 18.53 18.86 18.37 18.58 19.0M
2022-02-14 18.53 18.97 18.08 18.21 19.8M
2022-02-11 18.82 19.08 18.34 18.78 29.6M
2022-02-10 18.30 18.92 18.02 18.67 25.0M
2022-02-09 18.37 18.75 18.15 18.25 23.7M
2022-02-08 18.25 18.77 17.56 18.41 35.1M
2022-02-07 17.04 18.13 16.97 18.13 29.0M
2022-01-28 16.81 17.03 16.33 16.48 10.4M
2022-01-27 17.21 17.32 16.70 16.72 10.0M
2022-01-26 17.05 17.61 16.57 17.39 16.4M
2022-01-25 17.37 17.75 17.10 17.12 15.6M
2022-01-24 17.32 17.87 16.92 17.52 19.4M
2022-01-21 17.58 17.75 16.97 17.00 15.6M
2022-01-20 17.84 18.04 17.29 17.47 28.7M
2022-01-19 16.66 18.20 16.57 18.04 47.9M
2022-01-18 15.82 17.04 15.72 16.57 28.4M
2022-01-17 15.71 15.98 15.58 15.86 16.4M
2022-01-14 16.18 16.18 15.75 15.77 18.6M
2022-01-13 17.36 17.42 16.30 16.38 30.4M
2022-01-12 18.92 19.00 17.33 17.36 30.2M
2022-01-11 19.21 19.29 18.81 18.92 14.6M
2022-01-10 18.97 19.62 18.87 18.93 19.1M
2022-01-07 18.70 19.30 18.70 18.97 33.5M
2022-01-06 17.62 19.17 17.41 18.87 51.9M
2022-01-05 16.97 17.75 16.79 17.43 20.8M
2022-01-04 16.72 17.22 16.64 17.02 13.6M