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
2022-12-30 12.92 13.27 12.81 12.87 2.8M
2022-12-29 13.14 13.45 12.95 12.95 3.6M
2022-12-28 13.37 13.60 13.13 13.14 3.4M
2022-12-27 13.37 13.60 13.17 13.38 4.2M
2022-12-26 12.90 13.40 12.72 13.36 5.4M
2022-12-23 12.57 13.03 12.57 12.77 3.3M
2022-12-22 13.12 13.33 12.73 12.79 4.6M
2022-12-21 13.05 13.39 13.05 13.16 4.0M
2022-12-20 13.40 13.62 13.20 13.38 4.5M
2022-12-19 14.06 14.12 13.26 13.37 10.6M
2022-12-16 14.04 14.68 13.75 14.02 11.3M
2022-12-15 13.95 14.25 13.74 14.05 4.9M
2022-12-14 14.07 14.31 13.80 13.96 5.6M
2022-12-13 14.32 14.49 13.85 14.00 7.3M
2022-12-12 14.79 14.79 14.28 14.31 5.5M
2022-12-09 14.59 15.00 14.28 14.74 10.6M
2022-12-08 14.62 14.80 14.34 14.52 8.6M
2022-12-07 14.90 15.00 14.39 14.55 13.0M
2022-12-06 14.77 15.40 14.28 14.83 17.6M
2022-12-05 14.10 15.26 14.01 14.67 18.2M
2022-12-02 13.29 14.41 13.12 14.33 20.5M
2022-12-01 13.00 13.60 12.91 13.18 15.7M
2022-11-30 12.14 13.07 12.07 12.90 13.4M
2022-11-29 11.64 12.27 11.64 12.12 5.5M
2022-11-28 11.60 11.66 11.47 11.63 4.0M
2022-11-25 12.15 12.20 11.80 11.82 5.8M
2022-11-24 12.23 12.52 12.14 12.19 4.2M
2022-11-23 12.40 12.64 12.10 12.18 7.2M
2022-11-22 12.32 13.33 12.28 12.46 13.0M
2022-11-21 12.07 12.34 11.91 12.32 3.6M
2022-11-18 12.43 12.43 12.02 12.07 4.0M
2022-11-17 12.40 12.44 12.18 12.32 3.2M
2022-11-16 12.43 12.65 12.40 12.48 3.3M
2022-11-15 12.06 12.48 12.02 12.44 4.5M
2022-11-14 12.10 12.29 11.96 12.11 3.5M
2022-11-11 12.49 12.60 12.10 12.12 6.1M
2022-11-10 12.30 12.43 12.18 12.27 5.0M
2022-11-09 12.58 12.73 12.39 12.49 4.1M
2022-11-08 12.68 12.82 12.48 12.58 3.7M
2022-11-07 12.85 12.95 12.63 12.71 5.4M
2022-11-04 12.70 12.93 12.69 12.90 5.5M
2022-11-03 12.50 12.83 12.47 12.72 4.4M
2022-11-02 12.60 12.97 12.52 12.59 5.4M
2022-11-01 12.53 12.85 12.45 12.73 4.7M
2022-10-31 12.43 12.62 12.02 12.45 7.3M
2022-10-28 13.00 13.18 12.56 12.66 4.4M
2022-10-27 13.23 13.31 12.99 13.06 5.7M
2022-10-26 12.90 14.05 12.79 13.24 11.0M
2022-10-25 12.52 13.05 12.32 12.78 6.9M
2022-10-24 12.58 12.85 12.47 12.58 4.6M
2022-10-21 12.53 12.86 12.51 12.58 3.8M
2022-10-20 12.55 12.84 12.25 12.52 4.7M
2022-10-19 12.83 12.88 12.55 12.59 3.6M
2022-10-18 12.85 12.94 12.71 12.79 5.0M
2022-10-17 12.20 12.90 12.15 12.74 6.9M
2022-10-14 12.10 12.36 12.10 12.29 4.5M
2022-10-13 11.87 12.36 11.81 12.03 5.8M
2022-10-12 11.24 11.83 11.10 11.80 4.5M
2022-10-11 11.18 11.33 10.96 11.24 3.8M
2022-10-10 11.32 11.44 10.93 11.07 4.0M
2022-09-30 11.70 11.76 11.31 11.34 3.4M
2022-09-29 11.90 12.00 11.56 11.72 3.6M
2022-09-28 12.23 12.27 11.66 11.73 4.9M
2022-09-27 11.98 12.42 11.78 12.30 5.4M
2022-09-26 11.88 12.12 11.76 11.86 3.3M
2022-09-23 12.28 12.35 11.87 12.02 3.3M
2022-09-22 12.16 12.41 12.11 12.30 3.0M
2022-09-21 12.29 12.33 11.98 12.25 3.2M
2022-09-20 12.19 12.41 12.18 12.24 4.1M
2022-09-19 11.90 12.31 11.84 12.08 4.6M
2022-09-16 12.25 12.40 11.94 11.95 4.8M
2022-09-15 12.85 12.87 12.00 12.23 7.5M
2022-09-14 12.90 12.97 12.68 12.76 4.5M
2022-09-13 13.18 13.40 13.02 13.04 3.8M
2022-09-09 13.31 13.35 12.97 13.14 4.5M
2022-09-08 13.33 13.50 13.24 13.32 3.6M
2022-09-07 13.20 13.52 13.20 13.43 5.4M
2022-09-06 13.27 13.38 13.13 13.27 5.0M
2022-09-05 13.11 13.45 13.11 13.24 5.7M
2022-09-02 12.90 13.17 12.81 13.05 4.5M
2022-09-01 12.99 13.18 12.74 12.82 5.0M
2022-08-31 13.41 13.51 12.83 12.93 7.1M
2022-08-30 13.61 13.83 13.33 13.43 5.2M
2022-08-29 13.18 13.77 13.13 13.67 6.1M
2022-08-26 13.48 13.74 13.28 13.33 6.8M
2022-08-25 13.96 14.12 13.28 13.41 12.3M
2022-08-24 15.08 15.10 13.81 13.92 16.5M
2022-08-23 15.08 15.42 14.93 15.11 7.3M
2022-08-22 15.11 15.50 14.70 15.05 10.8M
2022-08-19 16.22 16.29 15.25 15.29 15.5M
2022-08-18 15.82 16.55 15.71 16.42 13.6M
2022-08-17 16.12 16.33 15.61 15.88 14.7M
2022-08-16 16.32 16.61 16.13 16.28 11.9M
2022-08-15 16.02 16.42 15.83 16.29 12.8M
2022-08-12 16.67 17.18 16.00 16.02 17.1M
2022-08-11 16.09 17.69 16.00 16.83 23.0M
2022-08-10 15.51 16.37 15.17 16.09 15.4M
2022-08-09 16.22 16.66 15.43 15.65 17.1M
2022-08-08 15.60 16.15 15.50 16.02 19.2M
2022-08-05 15.25 16.27 15.25 15.70 28.7M
2022-08-04 15.12 15.50 14.44 14.79 19.1M
2022-08-03 15.62 16.09 14.92 15.14 24.0M
2022-08-02 16.21 16.89 15.46 15.53 34.4M
2022-08-01 14.96 16.27 14.80 16.27 20.1M
2022-07-29 14.82 15.30 14.61 14.79 15.4M
2022-07-28 15.28 15.35 14.76 14.94 18.1M
2022-07-27 15.38 15.64 14.65 15.30 20.7M
2022-07-26 15.98 15.98 14.86 15.39 30.1M
2022-07-25 16.51 17.27 15.86 16.19 45.3M
2022-07-22 16.12 16.12 16.12 16.12 7.0M
2022-07-21 15.70 15.80 14.47 14.65 22.9M
2022-07-20 15.04 15.89 14.83 15.80 19.9M
2022-07-19 14.48 15.55 14.34 15.23 14.0M
2022-07-18 14.30 14.62 14.09 14.43 8.5M
2022-07-15 13.92 15.04 13.82 14.47 14.3M
2022-07-14 14.23 14.44 14.03 14.25 7.2M
2022-07-13 13.75 14.55 13.74 14.30 10.5M
2022-07-12 13.82 14.34 13.62 13.86 8.6M
2022-07-11 13.60 14.11 13.36 13.69 7.9M
2022-07-08 13.91 14.12 13.51 13.58 4.7M
2022-07-07 13.56 14.06 13.35 13.89 9.7M
2022-07-06 13.12 14.00 13.12 13.56 10.9M
2022-07-05 13.37 13.49 12.89 13.12 7.0M
2022-07-04 13.66 13.66 13.20 13.36 6.6M
2022-07-01 13.41 13.65 13.31 13.45 6.0M
2022-06-30 13.67 13.95 13.30 13.36 11.4M
2022-06-29 14.62 14.90 13.50 13.67 19.0M
2022-06-28 14.09 14.79 14.03 14.65 18.3M
2022-06-27 14.00 14.15 13.43 13.88 13.2M
2022-06-24 13.11 14.22 12.97 13.80 18.6M
2022-06-23 12.46 13.10 12.40 13.02 11.0M
2022-06-22 12.71 12.78 12.37 12.40 7.8M
2022-06-21 12.91 13.16 12.50 12.66 14.8M
2022-06-20 12.21 13.42 12.15 13.12 21.6M
2022-06-17 11.64 12.75 11.54 12.20 12.5M
2022-06-16 11.60 11.86 11.52 11.69 4.8M
2022-06-15 11.96 12.00 11.61 11.62 6.5M
2022-06-14 11.90 12.01 11.66 11.93 5.1M
2022-06-13 11.80 12.08 11.71 12.07 7.2M
2022-06-10 11.31 11.97 11.31 11.90 8.4M
2022-06-09 11.76 11.76 11.34 11.41 6.4M
2022-06-08 11.42 11.95 11.42 11.77 9.3M
2022-06-07 11.40 11.71 11.33 11.51 6.9M
2022-06-06 11.35 11.55 11.28 11.36 7.1M
2022-06-02 11.18 11.42 11.02 11.32 5.3M
2022-06-01 11.30 11.31 11.02 11.10 4.9M
2022-05-31 11.03 12.00 10.83 11.30 7.8M
2022-05-30 11.00 11.16 10.85 11.00 4.3M
2022-05-27 11.20 11.27 10.73 10.95 7.9M
2022-05-26 11.35 11.35 10.89 11.21 3.6M
2022-05-25 11.09 11.30 10.89 11.16 4.1M
2022-05-24 11.56 11.75 11.02 11.11 5.5M
2022-05-23 11.43 11.66 11.38 11.60 2.9M
2022-05-20 11.57 11.57 11.32 11.48 3.3M
2022-05-19 10.91 11.77 10.85 11.49 7.0M
2022-05-18 10.92 11.24 10.84 11.06 2.9M
2022-05-17 10.90 10.95 10.71 10.91 2.8M
2022-05-16 10.75 10.89 10.69 10.86 2.7M
2022-05-13 10.89 10.91 10.66 10.78 2.3M
2022-05-12 10.58 10.90 10.55 10.81 4.0M
2022-05-11 10.46 11.03 10.42 10.61 5.0M
2022-05-10 10.09 10.50 9.95 10.47 5.6M
2022-05-09 10.01 10.22 9.91 10.16 3.9M
2022-05-06 9.80 10.05 9.50 9.88 4.3M
2022-05-05 10.20 10.41 9.92 10.03 9.0M
2022-04-29 9.99 10.50 9.90 10.46 5.5M
2022-04-28 9.83 10.27 9.74 9.92 6.4M
2022-04-27 9.32 9.90 9.27 9.84 8.4M
2022-04-26 9.95 10.13 9.41 9.50 5.7M
2022-04-25 10.83 10.97 9.89 9.90 7.6M
2022-04-22 11.01 11.13 10.78 10.99 3.6M
2022-04-21 11.42 11.58 10.98 11.04 4.1M
2022-04-20 11.63 11.77 11.40 11.49 3.5M
2022-04-19 11.24 11.58 11.21 11.50 4.8M
2022-04-18 11.13 11.25 10.87 11.17 5.6M
2022-04-15 11.23 11.35 10.96 11.13 6.0M
2022-04-14 11.21 11.46 11.16 11.29 4.8M
2022-04-13 11.50 11.58 11.13 11.14 4.4M
2022-04-12 11.45 11.68 11.24 11.62 4.7M
2022-04-11 12.27 12.27 11.28 11.48 6.7M
2022-04-08 12.35 12.37 12.06 12.31 2.8M
2022-04-07 12.62 12.79 12.01 12.36 3.7M
2022-04-06 12.46 12.85 12.46 12.62 4.6M
2022-04-01 12.41 12.41 12.25 12.36 3.3M
2022-03-31 12.63 12.70 12.43 12.53 2.9M
2022-03-30 12.35 12.68 12.24 12.63 4.5M
2022-03-29 12.39 12.75 12.00 12.22 5.4M
2022-03-28 12.30 12.43 12.12 12.26 3.7M
2022-03-25 12.52 12.66 12.29 12.45 5.6M
2022-03-24 12.75 12.75 12.29 12.50 4.9M
2022-03-23 12.82 13.02 12.61 12.72 6.9M
2022-03-22 12.72 12.85 12.60 12.68 3.8M
2022-03-21 12.85 13.01 12.63 12.86 3.4M
2022-03-18 12.76 12.92 12.62 12.87 3.9M
2022-03-17 12.97 13.01 12.72 12.75 6.6M
2022-03-16 12.41 12.78 12.08 12.77 8.3M
2022-03-15 12.70 12.83 12.00 12.00 6.3M
2022-03-14 12.70 13.06 12.65 12.75 6.2M
2022-03-11 12.45 12.89 12.28 12.81 6.2M
2022-03-10 13.00 13.09 12.57 12.61 7.7M
2022-03-09 13.30 13.35 12.00 12.62 9.6M
2022-03-08 13.55 13.88 13.10 13.21 5.7M
2022-03-07 13.88 14.06 13.50 13.66 5.1M
2022-03-04 14.38 14.44 13.95 14.00 4.9M
2022-03-03 14.83 14.93 14.22 14.38 5.6M
2022-03-02 14.93 15.28 14.76 14.77 5.4M
2022-03-01 14.89 15.40 14.70 14.93 8.3M
2022-02-28 14.62 14.65 14.09 14.55 5.0M
2022-02-25 14.80 15.09 14.50 14.66 5.2M
2022-02-24 14.88 15.40 14.37 14.63 7.9M
2022-02-23 14.70 15.18 14.60 14.95 5.3M
2022-02-22 15.05 15.05 14.57 14.72 5.5M
2022-02-21 15.36 15.37 14.95 15.02 7.6M
2022-02-18 14.53 15.45 14.45 15.39 10.3M
2022-02-17 14.66 14.78 14.43 14.53 4.2M
2022-02-16 14.98 14.98 14.50 14.62 3.5M
2022-02-15 14.09 14.90 14.02 14.85 7.6M
2022-02-14 13.98 14.28 13.76 14.21 4.4M
2022-02-11 14.51 14.60 13.85 13.98 6.4M
2022-02-10 15.04 15.25 14.51 14.57 6.3M
2022-02-09 14.77 15.20 14.46 15.10 7.9M
2022-02-08 14.29 15.01 13.98 14.85 10.9M
2022-02-07 14.52 14.55 13.85 14.31 9.7M
2022-01-28 13.53 14.45 13.20 14.18 10.9M
2022-01-27 13.92 14.01 13.39 13.53 7.9M
2022-01-26 13.31 14.17 13.27 14.00 14.9M
2022-01-25 13.88 14.10 13.10 13.31 7.7M
2022-01-24 13.73 14.18 13.53 13.89 8.2M
2022-01-21 13.79 14.02 13.60 13.69 7.2M
2022-01-20 14.40 14.40 13.73 13.79 8.3M
2022-01-19 15.00 15.00 13.96 14.33 16.1M
2022-01-18 15.51 15.68 14.81 14.86 11.0M
2022-01-17 15.85 16.29 15.53 15.60 7.9M
2022-01-14 15.71 16.78 15.43 15.83 12.8M
2022-01-13 15.88 16.22 15.54 15.62 9.8M
2022-01-12 16.26 16.42 15.45 15.79 17.5M
2022-01-11 16.89 17.44 16.00 16.12 15.4M
2022-01-10 16.43 17.16 15.78 16.86 18.5M
2022-01-07 16.02 17.38 15.62 16.50 19.4M
2022-01-06 15.65 16.33 15.28 15.97 9.0M
2022-01-05 15.85 16.20 15.12 15.58 12.0M
2022-01-04 16.48 16.49 15.69 15.77 9.5M