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
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 16.52 16.75 16.00 16.34 7.3M
2021-12-30 16.74 17.03 16.35 16.51 7.5M
2021-12-29 16.43 17.55 16.30 16.93 12.9M
2021-12-28 16.90 17.16 16.06 16.60 17.1M
2021-12-27 14.90 16.49 14.83 16.49 8.1M
2021-12-24 15.54 15.97 14.92 14.99 10.5M
2021-12-23 14.98 15.68 14.66 15.61 14.8M
2021-12-22 15.84 15.86 14.56 14.89 22.9M
2021-12-21 16.15 16.15 15.37 15.62 8.7M
2021-12-20 16.76 16.76 15.55 15.72 12.9M
2021-12-17 17.69 17.69 16.66 16.66 8.2M
2021-12-16 17.20 17.64 17.14 17.46 7.0M
2021-12-15 17.53 17.82 17.39 17.57 5.5M
2021-12-14 17.36 17.85 17.18 17.57 7.6M
2021-12-13 17.99 18.10 17.23 17.37 11.0M
2021-12-10 17.48 18.36 17.31 18.00 11.5M
2021-12-09 16.79 17.95 16.52 17.62 14.6M
2021-12-08 16.55 17.08 16.10 16.70 10.6M
2021-12-07 16.62 16.62 15.98 16.23 9.0M
2021-12-06 16.59 17.33 16.39 16.51 11.7M
2021-12-03 16.56 17.10 16.40 16.54 12.5M
2021-12-02 17.50 17.86 16.36 16.52 20.9M
2021-12-01 17.69 18.00 17.19 17.53 12.6M
2021-11-30 18.58 19.18 17.31 17.63 17.0M
2021-11-29 18.20 18.82 17.83 18.58 9.6M
2021-11-26 18.68 18.88 18.04 18.35 10.4M
2021-11-25 18.87 18.88 18.09 18.34 11.7M
2021-11-24 19.77 19.96 18.50 18.88 19.7M
2021-11-23 20.59 21.90 19.57 19.86 27.5M
2021-11-22 19.11 20.93 19.11 20.93 16.1M
2021-11-19 18.68 19.48 18.60 19.03 14.4M
2021-11-18 19.18 19.30 18.22 18.43 12.4M
2021-11-17 17.55 19.15 17.45 19.15 15.5M
2021-11-16 18.67 18.85 17.41 17.41 18.4M
2021-11-15 19.10 19.27 17.53 18.70 17.0M
2021-11-12 19.21 20.19 18.90 19.37 28.2M
2021-11-11 17.68 18.93 16.87 18.93 33.0M
2021-11-10 17.38 17.41 16.30 17.21 24.2M
2021-11-09 16.20 17.58 15.68 17.58 32.6M
2021-11-08 15.30 16.50 15.30 15.98 21.4M
2021-11-05 14.73 16.20 14.52 15.16 21.7M
2021-11-04 14.29 15.27 13.88 14.87 23.0M
2021-11-03 15.05 15.83 14.30 14.41 36.5M
2021-11-02 13.25 14.39 13.06 14.39 14.6M
2021-11-01 12.70 13.24 12.48 13.08 5.4M
2021-10-29 12.50 12.85 12.39 12.74 3.5M
2021-10-28 12.67 12.90 12.25 12.42 3.5M
2021-10-27 12.72 12.89 12.41 12.70 4.2M
2021-10-26 13.05 13.12 12.62 12.72 4.0M
2021-10-25 12.90 13.00 12.74 12.84 3.4M
2021-10-22 13.20 13.62 12.83 12.88 6.8M
2021-10-21 13.48 13.48 13.00 13.12 4.8M
2021-10-20 13.01 13.46 12.91 13.23 7.7M
2021-10-19 13.00 13.29 12.78 13.26 9.4M
2021-10-18 12.19 12.92 12.16 12.84 9.5M
2021-10-15 11.52 12.50 11.50 12.28 14.2M
2021-10-14 11.48 11.63 11.27 11.54 2.7M
2021-10-13 11.79 11.79 11.30 11.48 3.0M
2021-10-12 12.12 12.14 11.50 11.73 3.6M
2021-10-11 12.31 12.46 12.05 12.17 2.7M
2021-10-08 12.27 12.43 12.18 12.31 2.2M
2021-09-30 12.03 12.25 12.00 12.23 2.9M
2021-09-29 12.03 12.24 11.87 12.02 3.6M
2021-09-28 12.23 12.36 12.07 12.20 4.2M
2021-09-27 12.60 12.61 12.00 12.24 7.0M
2021-09-24 13.12 13.18 12.60 12.71 7.2M
2021-09-23 13.52 13.66 13.08 13.08 10.6M
2021-09-22 13.64 13.94 13.37 13.71 12.2M
2021-09-17 13.03 13.86 13.03 13.75 14.5M
2021-09-16 13.23 13.70 12.99 13.09 12.6M
2021-09-15 12.67 13.22 12.61 13.19 8.4M
2021-09-14 12.71 13.08 12.58 12.73 7.7M
2021-09-13 12.99 13.02 12.52 12.70 7.9M
2021-09-10 12.87 13.02 12.60 12.64 7.4M
2021-09-09 13.04 13.20 12.81 12.93 5.2M
2021-09-08 13.35 13.36 12.91 12.95 6.8M
2021-09-07 13.03 13.42 13.03 13.23 7.4M
2021-09-06 13.08 13.50 12.82 13.22 10.8M
2021-09-03 12.40 13.72 12.37 13.20 19.7M
2021-09-02 11.96 13.09 11.75 13.09 16.7M
2021-09-01 12.20 12.37 11.75 11.90 7.2M
2021-08-31 12.45 12.68 12.13 12.23 6.0M
2021-08-30 12.75 12.88 12.25 12.42 9.7M
2021-08-27 12.73 12.74 12.22 12.42 12.0M
2021-08-26 12.32 12.59 12.00 12.50 15.1M
2021-08-25 11.50 12.24 11.41 12.09 9.2M
2021-08-24 11.37 11.77 11.33 11.55 6.7M
2021-08-23 11.11 11.66 11.01 11.52 8.5M
2021-08-20 11.16 11.60 11.10 11.23 5.5M
2021-08-19 11.11 11.12 10.97 11.06 2.0M
2021-08-18 11.03 11.18 10.98 11.11 2.8M
2021-08-17 11.12 11.14 10.83 10.92 3.7M
2021-08-16 11.20 11.20 11.01 11.12 2.9M
2021-08-13 10.95 11.15 10.90 11.15 4.1M
2021-08-12 10.98 11.01 10.87 10.94 3.2M
2021-08-11 11.04 11.04 10.89 10.98 2.9M
2021-08-10 10.75 11.12 10.67 10.99 5.3M
2021-08-09 10.58 10.76 10.52 10.71 2.5M
2021-08-06 10.44 10.58 10.40 10.58 2.6M
2021-08-05 10.74 10.77 10.40 10.42 4.4M
2021-08-04 10.73 10.82 10.68 10.77 1.7M
2021-08-03 10.80 10.94 10.69 10.73 2.7M
2021-08-02 10.68 10.80 10.53 10.79 2.6M
2021-07-30 10.27 10.68 10.27 10.66 2.6M
2021-07-29 10.36 10.47 10.31 10.36 2.0M
2021-07-28 10.63 10.63 10.11 10.28 3.1M
2021-07-27 10.57 10.77 10.48 10.64 3.5M
2021-07-26 10.80 10.81 10.40 10.59 4.3M
2021-07-23 11.14 11.18 10.80 10.83 5.9M
2021-07-22 11.20 11.24 11.10 11.14 3.0M
2021-07-21 11.14 11.23 11.14 11.15 2.9M
2021-07-20 11.11 11.20 11.08 11.14 2.6M
2021-07-19 11.25 11.30 11.14 11.19 3.6M
2021-07-16 11.30 11.40 11.09 11.17 8.8M
2021-07-15 11.72 12.00 11.48 11.48 12.8M
2021-07-14 13.01 13.08 12.73 12.76 3.7M
2021-07-13 13.01 13.05 12.86 13.02 3.3M
2021-07-12 13.11 13.14 12.94 12.99 4.0M
2021-07-09 12.73 13.05 12.73 13.04 5.2M
2021-07-08 12.84 13.00 12.71 12.77 4.0M
2021-07-07 12.99 13.01 12.79 12.90 5.7M
2021-07-06 12.58 12.81 12.50 12.80 4.3M
2021-07-05 12.41 12.63 12.34 12.63 2.6M
2021-07-02 12.45 12.52 12.34 12.42 2.5M
2021-07-01 12.76 12.79 12.43 12.45 3.4M
2021-06-30 12.66 12.75 12.62 12.73 3.0M
2021-06-29 12.73 12.94 12.70 12.71 4.9M
2021-06-28 12.80 12.80 12.60 12.64 3.6M
2021-06-25 12.84 12.87 12.67 12.77 3.9M
2021-06-24 12.65 12.83 12.58 12.82 4.9M
2021-06-23 12.77 12.77 12.50 12.65 4.7M
2021-06-22 12.50 12.66 12.42 12.66 5.2M
2021-06-21 12.18 12.47 12.13 12.45 3.2M
2021-06-18 12.13 12.24 12.06 12.20 2.0M
2021-06-17 12.10 12.18 12.07 12.13 1.7M
2021-06-16 12.31 12.36 12.07 12.11 2.7M
2021-06-15 12.46 12.47 12.24 12.31 3.1M
2021-06-11 12.50 12.64 12.45 12.46 4.8M
2021-06-10 12.38 12.52 12.35 12.48 3.3M
2021-06-09 12.26 12.48 12.25 12.40 2.8M
2021-06-08 12.45 12.48 12.24 12.31 2.6M
2021-06-07 12.35 12.50 12.33 12.45 2.6M
2021-06-04 12.27 12.38 12.22 12.31 1.8M
2021-06-03 12.27 12.46 12.26 12.28 2.3M
2021-06-02 12.58 12.58 12.24 12.26 3.2M
2021-06-01 12.32 12.55 12.30 12.50 3.1M
2021-05-31 12.42 12.42 12.29 12.37 2.4M
2021-05-28 12.33 12.48 12.26 12.36 3.0M
2021-05-27 12.21 12.45 12.21 12.33 3.5M
2021-05-26 12.07 12.25 12.07 12.21 2.7M
2021-05-25 12.07 12.14 12.02 12.13 2.6M
2021-05-24 12.03 12.09 12.00 12.08 1.5M
2021-05-21 11.99 12.07 11.95 12.00 1.7M
2021-05-20 12.07 12.12 11.93 11.97 1.9M
2021-05-19 12.18 12.18 12.02 12.07 1.4M
2021-05-18 12.02 12.18 11.95 12.18 2.0M
2021-05-17 12.14 12.16 12.02 12.05 2.1M
2021-05-14 12.14 12.32 12.12 12.30 2.5M
2021-05-13 12.28 12.28 12.13 12.16 2.2M
2021-05-12 12.15 12.31 12.08 12.28 1.9M
2021-05-11 12.00 12.25 11.93 12.20 1.9M
2021-05-10 12.06 12.13 12.00 12.05 2.2M
2021-05-07 12.05 12.12 11.96 12.02 2.6M
2021-05-06 12.20 12.30 12.00 12.05 3.3M
2021-04-30 12.67 12.67 12.15 12.24 4.1M
2021-04-29 12.62 12.74 12.58 12.65 1.5M
2021-04-28 12.66 12.72 12.52 12.68 2.2M
2021-04-27 13.21 13.21 12.68 12.73 4.8M
2021-04-26 12.83 13.24 12.68 13.15 4.8M
2021-04-23 12.96 12.97 12.81 12.83 2.3M
2021-04-22 12.99 13.06 12.93 12.96 2.3M
2021-04-21 13.09 13.09 12.90 12.95 2.1M
2021-04-20 13.22 13.28 13.07 13.11 2.8M
2021-04-19 13.05 13.24 12.99 13.22 2.9M
2021-04-16 12.89 13.06 12.80 13.03 2.5M
2021-04-15 12.93 12.97 12.68 12.87 2.7M
2021-04-14 12.90 12.99 12.80 12.96 2.3M
2021-04-13 13.26 13.27 12.82 12.91 4.1M
2021-04-12 13.60 13.61 13.19 13.23 4.1M
2021-04-09 13.55 13.70 13.43 13.63 3.0M
2021-04-08 13.70 13.70 13.53 13.55 3.2M
2021-04-07 13.69 13.80 13.58 13.73 3.0M
2021-04-06 13.51 13.75 13.50 13.74 3.8M
2021-04-02 13.53 13.57 13.40 13.50 2.8M
2021-04-01 13.38 13.51 13.35 13.48 2.3M
2021-03-31 13.43 13.47 13.28 13.39 3.0M
2021-03-30 13.58 13.59 13.43 13.48 3.0M
2021-03-29 13.56 13.68 13.43 13.58 3.4M
2021-03-26 13.46 13.63 13.34 13.56 3.9M
2021-03-25 13.50 13.57 13.38 13.42 3.9M
2021-03-24 13.50 13.60 13.36 13.46 5.0M
2021-03-23 14.20 14.23 13.50 13.61 11.7M
2021-03-22 14.29 14.71 14.20 14.60 6.5M
2021-03-19 13.91 14.31 13.85 14.20 4.1M
2021-03-18 14.03 14.23 13.91 14.09 3.6M
2021-03-17 13.89 14.03 13.70 13.98 3.7M
2021-03-16 14.03 14.12 13.89 13.96 3.9M
2021-03-15 13.90 14.01 13.80 14.00 3.2M
2021-03-12 13.67 14.08 13.22 13.98 6.9M
2021-03-11 13.51 13.70 13.39 13.67 3.3M
2021-03-10 13.95 13.98 13.48 13.55 4.1M
2021-03-09 14.35 14.48 13.81 13.87 6.1M
2021-03-08 14.53 14.81 14.30 14.31 5.0M
2021-03-05 14.41 14.66 14.41 14.59 3.9M
2021-03-04 14.79 14.97 14.50 14.54 6.0M
2021-03-03 14.19 15.06 14.09 14.83 9.5M
2021-03-02 14.60 14.65 14.07 14.21 8.7M
2021-03-01 14.63 14.69 14.08 14.68 13.2M
2021-02-26 14.67 15.19 14.60 15.11 3.4M
2021-02-25 15.30 15.31 14.86 14.86 3.5M
2021-02-24 15.01 15.59 15.01 15.16 4.9M
2021-02-23 15.38 15.67 15.05 15.06 4.0M
2021-02-22 15.38 15.83 15.30 15.32 5.6M
2021-02-19 14.82 15.39 14.81 15.28 3.8M
2021-02-18 14.41 15.15 14.41 14.90 4.9M
2021-02-10 14.39 14.47 14.15 14.27 2.8M
2021-02-09 13.86 14.49 13.82 14.40 3.1M
2021-02-08 14.22 14.28 13.68 13.89 3.6M
2021-02-05 14.25 14.63 14.06 14.13 3.9M
2021-02-04 15.10 15.28 14.14 14.26 6.9M
2021-02-03 15.22 15.42 14.84 15.35 4.1M
2021-02-02 15.03 15.36 15.01 15.21 3.0M
2021-02-01 14.71 14.99 14.63 14.98 2.8M
2021-01-29 15.10 15.11 14.63 14.72 4.3M
2021-01-28 15.02 15.33 14.95 15.00 3.0M
2021-01-27 15.10 15.32 15.03 15.24 2.9M
2021-01-26 15.25 15.49 15.07 15.13 3.0M
2021-01-25 15.51 15.68 15.18 15.29 4.1M
2021-01-22 15.80 15.85 15.53 15.64 3.7M
2021-01-21 15.62 15.98 15.52 15.86 4.5M
2021-01-20 15.66 15.71 15.44 15.68 3.0M
2021-01-19 15.38 15.84 15.38 15.67 4.5M
2021-01-18 15.43 15.62 15.33 15.50 4.7M
2021-01-15 15.17 15.40 15.02 15.37 3.8M
2021-01-14 15.00 15.32 15.00 15.12 3.9M
2021-01-13 15.35 15.47 14.89 15.04 5.6M
2021-01-12 15.00 15.66 15.00 15.34 5.8M
2021-01-11 15.37 15.46 14.78 14.96 6.3M
2021-01-08 16.01 16.19 15.28 15.30 10.2M
2021-01-07 16.87 16.88 16.02 16.09 7.5M
2021-01-06 17.05 17.26 16.70 16.89 5.4M
2021-01-05 16.71 17.16 16.70 17.08 6.9M
2021-01-04 16.50 16.92 16.34 16.81 6.0M