Shanghai Kangda New Materials Co Ltd (002669)

002669
🏛️ 中国 →
13.91
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
09:30 13.90 13.98 13.86 13.87 553.6K
09:35 13.86 13.89 13.74 13.78 511.5K
09:40 13.78 13.79 13.70 13.73 565.5K
09:45 13.72 13.77 13.67 13.70 754.8K
09:50 13.68 13.70 13.63 13.64 454.9K
09:55 13.62 13.63 13.53 13.59 687.6K
10:00 13.59 13.66 13.57 13.63 419.8K
10:05 13.63 13.64 13.59 13.59 251.3K
10:10 13.59 13.60 13.52 13.59 524.8K
10:15 13.58 13.62 13.54 13.54 250.7K
10:20 13.54 13.58 13.54 13.54 119.9K
10:25 13.53 13.54 13.46 13.47 615.8K
10:30 13.47 13.48 13.44 13.46 312.6K
10:35 13.48 13.50 13.44 13.44 451.7K
10:40 13.44 13.50 13.40 13.50 346.4K
10:45 13.49 13.53 13.49 13.51 160.4K
10:50 13.52 13.60 13.51 13.59 97.2K
10:55 13.58 13.63 13.55 13.61 206.8K
11:00 13.61 13.64 13.58 13.58 126.8K
11:05 13.60 13.64 13.60 13.60 117.5K
11:10 13.60 13.65 13.60 13.61 80.2K
11:15 13.61 13.65 13.60 13.65 81.7K
11:20 13.64 13.66 13.59 13.59 82.1K
11:25 13.58 13.59 13.53 13.55 125.7K
13:00 13.53 13.55 13.51 13.55 82.4K
13:05 13.52 13.54 13.51 13.53 146.9K
13:10 13.53 13.61 13.53 13.60 91.4K
13:15 13.61 13.62 13.59 13.60 117.2K
13:20 13.60 13.62 13.58 13.62 46.9K
13:25 13.62 13.65 13.61 13.64 256.0K
13:30 13.64 13.65 13.60 13.60 114.1K
13:35 13.58 13.58 13.56 13.56 85.3K
13:40 13.56 13.57 13.53 13.54 96.9K
13:45 13.54 13.58 13.52 13.58 96.1K
13:50 13.58 13.64 13.57 13.63 84.6K
13:55 13.64 13.66 13.62 13.66 126.9K
14:00 13.66 13.67 13.59 13.59 152.2K
14:05 13.60 13.60 13.56 13.57 81.0K
14:10 13.57 13.57 13.54 13.55 117.6K
14:15 13.55 13.62 13.55 13.61 138.8K
14:20 13.61 13.64 13.60 13.62 51.2K
14:25 13.62 13.72 13.62 13.72 186.8K
14:30 13.71 13.74 13.70 13.73 275.1K
14:35 13.73 13.76 13.71 13.71 156.2K
14:40 13.72 13.76 13.72 13.76 133.7K
14:45 13.76 13.84 13.75 13.84 265.7K
14:50 13.83 13.85 13.82 13.85 278.4K
14:55 13.84 13.86 13.83 13.85 154.5K
15:40 13.85 13.85 13.85 13.85 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 14.29 14.36 13.90 13.91 10.8M
2025-09-25 14.55 14.70 14.24 14.31 14.8M
2025-09-24 13.73 14.58 13.70 14.54 21.4M
2025-09-23 13.96 13.99 13.34 13.85 11.4M
2025-09-22 14.00 14.04 13.77 13.97 9.4M
2025-09-19 14.10 14.36 13.94 14.04 13.2M
2025-09-18 14.06 14.60 14.00 14.20 23.8M
2025-09-17 13.93 14.29 13.82 14.12 12.5M
2025-09-16 13.78 13.99 13.69 13.93 8.9M
2025-09-15 13.90 14.15 13.81 13.85 13.6M
2025-09-12 13.82 13.93 13.70 13.73 9.2M
2025-09-11 13.57 13.93 13.32 13.89 13.0M
2025-09-10 13.48 13.84 13.38 13.60 11.7M
2025-09-09 13.89 13.98 13.43 13.48 12.5M
2025-09-08 13.88 14.00 13.72 13.93 12.8M
2025-09-05 13.58 14.14 13.44 14.03 17.8M
2025-09-04 13.88 13.97 13.27 13.44 18.3M
2025-09-03 14.62 14.75 13.66 13.82 25.5M
2025-09-02 15.17 15.17 14.31 14.52 41.0M
2025-09-01 14.12 15.46 14.03 15.46 30.6M
2025-08-29 14.60 14.60 13.87 14.05 33.5M
2025-08-28 13.43 13.83 13.13 13.66 15.1M
2025-08-27 14.14 14.27 13.60 13.60 21.5M
2025-08-26 14.18 14.38 14.11 14.33 12.6M
2025-08-25 14.47 14.47 14.11 14.20 21.3M
2025-08-22 14.13 14.54 14.04 14.47 21.1M
2025-08-21 14.26 14.40 14.03 14.07 13.2M
2025-08-20 14.26 14.30 14.00 14.19 17.8M
2025-08-19 14.52 14.62 14.27 14.31 28.5M
2025-08-18 14.63 15.22 14.46 14.55 49.6M
2025-08-15 15.18 15.18 14.27 14.78 68.5M
2025-08-14 14.14 14.23 13.80 13.80 13.7M
2025-08-13 14.25 14.27 14.09 14.17 15.5M
2025-08-12 14.13 14.39 13.88 14.27 22.9M
2025-08-11 14.44 14.77 14.02 14.03 33.3M
2025-08-08 14.17 14.43 14.11 14.42 21.2M
2025-08-07 13.98 14.31 13.90 14.31 23.5M
2025-08-06 13.78 14.20 13.65 14.08 27.0M
2025-08-05 13.68 13.85 13.50 13.75 27.0M
2025-08-04 12.62 14.06 12.61 13.68 43.3M
2025-08-01 12.70 12.94 12.51 12.78 13.3M
2025-07-31 12.83 12.98 12.66 12.75 12.1M
2025-07-30 13.18 13.27 12.73 12.84 15.0M
2025-07-29 13.16 13.16 12.85 13.02 16.0M
2025-07-28 12.64 13.48 12.64 13.18 31.3M
2025-07-25 12.51 12.67 12.49 12.63 10.6M
2025-07-24 12.38 12.59 12.38 12.53 9.4M
2025-07-23 12.62 12.66 12.34 12.37 13.6M
2025-07-22 12.79 12.80 12.56 12.61 13.7M
2025-07-21 12.56 12.76 12.52 12.72 18.2M
2025-07-18 12.70 12.76 12.49 12.60 16.1M
2025-07-17 12.53 12.77 12.41 12.68 19.6M
2025-07-16 12.52 12.67 12.34 12.50 18.3M
2025-07-15 12.54 12.66 12.42 12.55 19.6M
2025-07-14 12.68 12.73 12.46 12.53 24.5M
2025-07-11 12.42 12.51 12.26 12.37 17.0M
2025-07-10 12.53 12.75 12.37 12.43 23.3M
2025-07-09 13.01 13.19 12.60 12.67 35.3M
2025-07-08 13.01 13.18 12.58 12.80 36.8M
2025-07-07 12.49 12.95 12.24 12.76 46.1M
2025-07-04 13.62 13.84 12.49 12.49 75.9M
2025-07-03 14.11 15.35 13.65 13.88 104.6M
2025-07-02 14.04 14.04 13.20 14.04 60.5M
2025-07-01 11.65 12.76 11.65 12.76 23.7M
2025-06-30 11.18 11.75 11.18 11.60 16.1M
2025-06-27 11.09 11.25 10.99 11.17 9.2M
2025-06-26 11.11 11.35 11.11 11.14 9.2M
2025-06-25 11.20 11.26 11.00 11.14 12.1M
2025-06-24 10.96 11.31 10.90 11.20 17.3M
2025-06-23 10.00 11.11 10.00 10.99 26.6M
2025-06-20 12.41 12.43 10.66 10.78 44.4M
2025-06-19 11.69 11.75 11.21 11.37 19.3M
2025-06-18 11.41 11.97 11.35 11.92 15.9M
2025-06-17 11.56 11.70 11.35 11.46 14.0M
2025-06-16 11.68 12.08 11.59 11.67 14.9M
2025-06-13 11.58 11.88 11.48 11.69 16.2M
2025-06-12 11.47 11.80 11.39 11.69 15.2M
2025-06-11 11.56 11.64 11.39 11.45 13.1M
2025-06-10 11.64 11.76 11.40 11.51 18.9M
2025-06-09 11.75 11.86 11.54 11.76 23.6M
2025-06-06 11.22 12.42 11.22 11.88 33.0M
2025-06-05 11.16 11.73 11.08 11.29 29.7M
2025-06-04 11.51 11.70 11.23 11.26 42.6M
2025-06-03 10.66 11.79 10.66 11.79 40.9M
2025-05-30 10.85 10.88 10.60 10.72 6.1M
2025-05-29 10.71 10.87 10.66 10.82 5.7M
2025-05-28 10.85 10.94 10.63 10.71 5.1M
2025-05-27 10.65 10.91 10.47 10.86 8.1M
2025-05-26 10.49 10.74 10.48 10.68 9.3M
2025-05-23 10.36 10.75 10.29 10.40 8.7M
2025-05-22 10.43 10.53 10.22 10.30 4.7M
2025-05-21 10.55 10.58 10.33 10.43 4.4M
2025-05-20 10.60 10.63 10.43 10.55 4.3M
2025-05-19 10.47 10.60 10.33 10.60 6.6M
2025-05-16 10.27 10.54 10.27 10.47 5.6M
2025-05-15 10.41 10.48 10.32 10.37 4.8M
2025-05-14 10.43 10.48 10.26 10.35 8.3M
2025-05-13 10.62 10.63 10.39 10.44 12.4M
2025-05-12 10.52 10.65 10.35 10.53 19.1M
2025-05-09 10.33 11.01 10.22 10.50 29.4M
2025-05-08 10.16 10.32 10.10 10.28 6.1M
2025-05-07 10.20 10.26 10.06 10.21 7.8M
2025-05-06 9.89 10.16 9.86 10.15 7.4M
2025-04-30 9.79 9.99 9.79 9.84 6.6M
2025-04-29 9.43 10.00 9.43 9.82 9.9M
2025-04-28 9.40 9.51 9.27 9.44 4.0M
2025-04-25 9.48 9.61 9.35 9.44 4.1M
2025-04-24 9.40 9.53 9.36 9.51 4.3M
2025-04-23 9.43 9.53 9.38 9.45 4.4M
2025-04-22 9.19 9.45 9.19 9.43 5.7M
2025-04-21 9.07 9.26 9.07 9.17 3.2M
2025-04-18 9.12 9.25 9.02 9.15 3.6M
2025-04-17 8.90 9.25 8.90 9.19 5.4M
2025-04-16 8.96 9.07 8.74 8.96 3.1M
2025-04-15 8.98 9.07 8.95 9.02 2.8M
2025-04-14 8.85 9.06 8.85 8.96 3.5M
2025-04-11 8.67 8.89 8.64 8.80 3.8M
2025-04-10 8.59 8.80 8.59 8.70 6.1M
2025-04-09 8.20 8.58 7.75 8.52 7.1M
2025-04-08 8.49 8.60 8.12 8.33 7.8M
2025-04-07 8.99 8.99 8.46 8.46 8.6M
2025-04-03 9.42 9.56 9.29 9.40 4.1M
2025-04-02 9.39 9.58 9.32 9.42 4.3M
2025-04-01 9.25 9.49 9.20 9.41 5.7M
2025-03-31 9.35 9.44 9.04 9.18 6.2M
2025-03-28 9.73 9.90 9.42 9.46 7.3M
2025-03-27 9.75 10.00 9.44 9.72 9.3M
2025-03-26 9.47 9.79 9.40 9.76 7.6M
2025-03-25 9.46 9.53 9.25 9.44 5.2M
2025-03-24 9.79 9.79 9.22 9.44 8.8M
2025-03-21 9.86 9.89 9.68 9.74 6.5M
2025-03-20 9.86 10.01 9.80 9.89 5.6M
2025-03-19 10.05 10.07 9.83 9.89 7.8M
2025-03-18 9.98 10.19 9.92 10.09 7.5M
2025-03-17 10.17 10.18 9.92 9.96 8.4M
2025-03-14 10.00 10.24 9.82 10.12 10.9M
2025-03-13 10.01 10.30 9.91 10.04 7.0M
2025-03-12 10.16 10.19 10.04 10.05 6.6M
2025-03-11 10.01 10.15 9.99 10.14 5.2M
2025-03-10 10.08 10.22 10.03 10.15 7.1M
2025-03-07 9.96 10.33 9.91 10.11 12.9M
2025-03-06 10.12 10.20 9.91 9.99 13.8M
2025-03-05 9.83 10.48 9.83 10.12 21.7M
2025-03-04 9.47 9.99 9.46 9.82 10.9M
2025-03-03 9.54 9.69 9.46 9.55 6.1M
2025-02-28 9.63 9.74 9.37 9.53 9.5M
2025-02-27 9.86 9.89 9.48 9.69 8.3M
2025-02-26 9.79 9.96 9.79 9.87 6.6M
2025-02-25 9.78 9.92 9.73 9.81 6.9M
2025-02-24 9.93 10.00 9.82 9.89 6.6M
2025-02-21 10.02 10.15 9.87 10.00 8.7M
2025-02-20 9.78 10.14 9.77 10.02 12.8M
2025-02-19 9.38 10.18 9.36 9.87 12.2M
2025-02-18 9.70 9.73 9.34 9.41 6.3M
2025-02-17 9.48 9.70 9.42 9.70 6.1M
2025-02-14 9.67 9.70 9.47 9.48 6.1M
2025-02-13 9.89 9.94 9.63 9.63 7.7M
2025-02-12 9.92 9.99 9.78 9.91 5.6M
2025-02-11 9.88 10.00 9.82 9.91 5.9M
2025-02-10 9.80 9.85 9.72 9.84 5.8M
2025-02-07 9.72 9.89 9.67 9.79 6.9M
2025-02-06 9.50 9.85 9.42 9.75 6.2M
2025-02-05 9.56 9.58 9.43 9.53 4.8M
2025-01-27 9.75 9.90 9.45 9.48 5.3M
2025-01-24 9.57 9.78 9.48 9.71 7.8M
2025-01-23 9.66 9.89 9.60 9.64 6.0M
2025-01-22 9.54 9.67 9.50 9.62 4.2M
2025-01-21 9.58 9.74 9.49 9.62 5.1M
2025-01-20 9.49 9.71 9.26 9.58 6.8M
2025-01-17 9.22 9.60 9.22 9.42 6.2M
2025-01-16 9.40 9.51 9.21 9.29 4.9M
2025-01-15 9.44 9.52 9.30 9.35 4.6M
2025-01-14 9.06 9.46 9.06 9.44 6.7M
2025-01-13 8.84 9.04 8.59 9.02 4.5M
2025-01-10 9.15 9.43 8.97 9.00 7.0M
2025-01-09 8.99 9.21 8.91 9.12 3.9M
2025-01-08 9.09 9.13 8.72 9.01 5.0M
2025-01-07 8.80 9.14 8.79 9.14 5.3M
2025-01-06 8.86 8.96 8.47 8.80 5.3M
2025-01-03 9.33 9.43 8.76 8.79 8.1M
2025-01-02 9.62 9.70 9.21 9.33 6.1M