Shanghai Vohringer Wood Product Co Ltd (603226)

603226
🏛️ 中国 →
35.80
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 35.20 37.05 35.20 36.76 2,007.9K
09:35 36.76 36.76 35.50 35.76 1,244.7K
09:40 35.73 36.22 35.70 35.89 748.5K
09:45 36.01 36.29 35.89 36.27 361.2K
09:50 36.24 36.33 36.03 36.03 493.0K
09:55 36.03 36.04 35.70 35.92 411.2K
10:00 35.92 36.50 35.87 36.35 322.0K
10:05 36.33 36.46 35.94 36.41 151.4K
10:10 36.41 36.75 36.40 36.72 227.0K
10:15 36.70 36.70 36.33 36.39 130.5K
10:20 36.46 36.69 36.34 36.60 237.4K
10:25 36.67 36.78 36.63 36.72 174.1K
10:30 36.74 36.84 36.60 36.67 179.1K
10:35 36.67 36.98 36.61 36.81 147.9K
10:40 36.77 36.82 36.63 36.69 88.5K
10:45 36.77 36.98 36.68 36.88 112.9K
10:50 36.86 36.87 36.70 36.86 76.8K
10:55 36.86 36.95 36.86 36.92 48.7K
11:00 36.92 37.26 36.92 37.16 248.2K
11:05 37.16 37.32 36.85 36.90 294.1K
11:10 36.90 37.13 36.89 37.03 76.0K
11:15 37.03 37.11 36.95 37.07 79.8K
11:20 37.10 37.10 36.92 36.92 143.3K
11:25 36.92 36.98 36.82 36.82 111.8K
13:00 36.82 36.82 36.52 36.77 233.0K
13:05 36.70 36.76 36.40 36.41 150.7K
13:10 36.41 36.46 36.00 36.08 259.1K
13:15 36.08 36.50 36.05 36.45 135.9K
13:20 36.41 36.54 36.35 36.43 96.9K
13:25 36.41 36.58 36.39 36.53 65.7K
13:30 36.51 36.81 36.50 36.79 124.5K
13:35 36.79 36.81 36.68 36.68 47.3K
13:40 36.68 36.68 36.54 36.60 109.9K
13:45 36.60 36.60 36.44 36.47 74.0K
13:50 36.51 36.63 36.29 36.29 242.1K
13:55 36.29 36.33 36.22 36.28 110.0K
14:00 36.26 36.30 36.21 36.23 109.6K
14:05 36.23 36.33 36.06 36.09 186.4K
14:10 36.09 36.30 36.09 36.17 110.5K
14:15 36.17 36.17 36.00 36.01 152.5K
14:20 36.00 36.07 35.99 36.05 78.4K
14:25 36.05 36.20 36.03 36.15 77.9K
14:30 36.13 36.13 35.82 35.83 248.7K
14:35 35.87 36.06 35.72 35.89 223.6K
14:40 35.90 35.90 35.60 35.83 254.6K
14:45 35.83 36.08 35.78 35.93 184.1K
14:50 35.92 36.00 35.78 35.82 291.3K
14:55 35.80 35.83 35.75 35.82 115.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 35.13 37.36 35.13 35.80 11.9M
2025-09-25 33.00 36.16 32.71 35.23 13.9M
2025-09-24 29.90 33.26 29.90 32.87 7.5M
2025-09-23 30.95 32.00 29.02 30.60 8.8M
2025-09-22 28.82 31.45 28.39 31.45 7.9M
2025-09-19 28.63 29.00 28.01 28.59 3.3M
2025-09-18 28.73 29.30 28.00 28.61 6.5M
2025-09-17 29.11 29.36 28.56 28.70 3.9M
2025-09-16 29.15 29.15 28.00 29.09 4.5M
2025-09-15 29.50 30.00 28.66 29.15 6.7M
2025-09-12 28.50 30.77 28.31 29.80 8.5M
2025-09-11 29.39 29.39 27.81 28.60 8.1M
2025-09-10 27.19 29.60 26.85 29.18 8.4M
2025-09-09 26.10 27.60 26.10 27.45 7.5M
2025-09-08 25.03 26.83 24.90 26.30 7.1M
2025-09-05 23.72 25.36 23.01 25.25 8.1M
2025-09-04 22.70 23.79 21.95 23.71 6.4M
2025-09-03 22.94 23.50 22.51 22.59 5.7M
2025-09-02 22.93 23.15 21.77 22.93 4.6M
2025-09-01 23.23 23.74 22.57 22.93 4.6M
2025-08-29 24.46 24.50 23.13 23.21 4.7M
2025-08-28 22.94 24.47 22.94 23.95 6.5M
2025-08-27 24.23 24.24 23.09 23.30 7.6M
2025-08-26 23.53 24.63 23.20 24.20 8.9M
2025-08-25 22.91 23.66 22.01 23.54 9.3M
2025-08-22 22.28 23.29 21.88 22.39 5.0M
2025-08-21 22.83 23.00 21.86 22.22 7.4M
2025-08-20 22.01 23.35 21.52 22.89 7.7M
2025-08-19 20.95 22.13 20.90 21.92 7.8M
2025-08-18 22.77 23.00 20.70 21.25 12.7M
2025-08-15 21.89 22.98 21.61 22.45 7.0M
2025-08-14 22.32 22.32 21.70 21.70 5.6M
2025-08-13 22.00 23.14 21.64 22.37 9.1M
2025-08-12 22.40 22.49 21.72 22.34 6.7M
2025-08-11 22.80 22.98 21.90 22.17 13.4M
2025-08-08 20.73 23.21 20.73 22.90 19.8M
2025-08-07 22.09 22.17 20.92 21.10 10.5M
2025-08-06 20.31 22.06 20.11 22.02 9.8M
2025-08-05 19.38 20.79 19.08 20.42 11.7M
2025-08-04 17.00 19.44 17.00 19.37 12.5M
2025-08-01 18.52 18.88 17.66 17.79 9.2M
2025-07-31 18.96 19.20 17.57 18.52 18.6M
2025-07-30 17.76 19.58 17.76 19.52 14.8M
2025-07-29 17.87 19.13 17.43 17.93 13.4M
2025-07-28 17.31 18.71 16.50 18.05 13.1M
2025-07-25 15.49 17.04 15.40 17.04 10.5M
2025-07-24 14.16 15.49 14.07 15.49 7.5M
2025-07-23 13.90 14.33 13.75 14.17 7.1M
2025-07-22 13.51 14.10 13.00 13.98 9.4M
2025-07-21 13.42 13.81 13.19 13.62 6.7M
2025-07-18 12.62 13.18 12.38 13.15 9.6M
2025-07-17 12.61 12.70 12.33 12.47 4.2M
2025-07-16 12.58 13.10 12.50 12.67 4.2M
2025-07-15 12.87 13.05 12.45 12.50 4.8M
2025-07-14 12.70 13.00 12.20 12.98 7.1M
2025-07-11 12.44 12.92 12.14 12.70 6.1M
2025-07-10 12.39 12.67 11.89 12.55 6.3M
2025-07-09 12.40 12.57 12.23 12.33 3.6M
2025-07-08 12.71 12.71 12.28 12.45 4.2M
2025-07-07 12.63 12.77 12.47 12.64 3.5M
2025-07-04 12.73 12.95 12.53 12.60 4.2M
2025-07-03 12.86 13.16 12.59 12.82 6.3M
2025-07-02 13.47 13.62 12.66 12.89 10.1M
2025-07-01 13.37 13.66 13.20 13.50 8.4M
2025-06-30 12.61 13.46 12.56 13.37 9.7M
2025-06-27 12.39 13.00 12.27 12.60 10.3M
2025-06-26 12.12 12.86 12.03 12.43 11.5M
2025-06-25 12.97 13.09 12.21 12.61 18.6M
2025-06-24 11.26 12.46 11.26 12.46 10.4M
2025-06-23 10.76 11.40 10.58 11.33 10.5M
2025-06-20 10.90 11.09 10.45 10.80 10.1M
2025-06-19 11.06 11.40 10.77 10.81 9.0M
2025-06-18 11.68 11.76 10.96 11.27 12.7M
2025-06-17 11.59 11.99 11.28 11.40 19.7M
2025-06-16 10.26 11.90 10.18 11.42 27.5M
2025-06-13 10.82 12.00 10.82 10.82 24.2M
2025-06-09 11.10 12.02 10.35 12.02 38.2M
2025-06-06 10.93 10.93 10.70 10.93 7.5M
2025-06-05 9.42 9.94 9.04 9.94 11.9M
2025-06-04 9.04 9.04 8.40 9.04 21.9M
2025-05-30 7.48 8.22 7.48 8.22 12.7M
2025-05-29 7.45 7.68 7.39 7.47 4.5M
2025-05-28 7.58 7.66 7.38 7.50 4.0M
2025-05-27 7.69 7.75 7.55 7.59 3.9M
2025-05-26 8.01 8.01 7.61 7.72 6.3M
2025-05-23 7.75 8.12 7.51 7.98 7.0M
2025-05-22 7.75 7.89 7.60 7.68 3.7M
2025-05-21 7.55 7.77 7.44 7.76 4.6M
2025-05-20 7.49 7.62 7.46 7.60 3.0M
2025-05-19 7.48 7.60 7.30 7.49 4.2M
2025-05-16 7.24 7.49 7.17 7.42 4.0M
2025-05-15 7.30 7.33 7.14 7.22 3.2M
2025-05-14 7.39 7.53 7.22 7.27 4.6M
2025-05-13 7.55 7.61 7.33 7.42 4.6M
2025-05-12 7.43 7.56 7.32 7.54 5.1M
2025-05-09 7.41 7.65 7.31 7.40 8.2M
2025-05-08 7.34 7.48 7.00 7.44 8.5M
2025-05-07 7.25 7.63 7.20 7.35 11.6M
2025-05-06 7.01 7.25 6.96 7.12 10.3M
2025-04-30 7.08 7.55 7.06 7.21 15.4M
2025-04-29 6.74 7.20 6.74 7.14 11.1M
2025-04-28 6.84 6.97 6.70 6.74 8.3M
2025-04-25 6.75 6.95 6.61 6.95 16.8M
2025-04-24 6.23 6.82 6.18 6.82 8.9M
2025-04-23 6.27 6.46 6.17 6.20 5.7M
2025-04-22 6.11 6.34 6.11 6.24 3.4M
2025-04-21 6.23 6.23 6.02 6.11 5.1M
2025-04-18 6.27 6.37 6.12 6.23 4.2M
2025-04-17 6.19 6.56 6.12 6.27 6.5M
2025-04-16 6.45 6.48 6.11 6.20 6.4M
2025-04-15 6.78 6.88 6.22 6.33 16.6M
2025-04-14 6.78 7.26 6.70 6.77 22.4M
2025-04-11 6.00 6.60 5.85 6.60 6.8M
2025-04-10 5.81 6.17 5.81 6.00 7.6M
2025-04-09 4.90 5.85 4.90 5.78 9.2M
2025-04-08 6.03 6.08 5.42 5.44 7.2M
2025-04-07 6.35 6.35 6.02 6.02 4.9M
2025-04-03 6.74 6.83 6.61 6.69 3.7M
2025-04-02 6.58 6.89 6.55 6.82 6.7M
2025-04-01 6.64 6.82 6.56 6.63 4.7M
2025-03-31 6.59 6.75 6.46 6.63 4.4M
2025-03-28 6.92 7.06 6.63 6.63 11.3M
2025-03-27 6.37 7.01 6.28 7.01 10.6M
2025-03-26 6.42 6.52 6.32 6.37 3.2M
2025-03-25 6.39 6.44 6.29 6.40 3.5M
2025-03-24 6.60 6.78 6.30 6.44 5.4M
2025-03-21 6.90 6.90 6.55 6.66 6.0M
2025-03-20 6.95 7.04 6.76 6.86 4.8M
2025-03-19 6.98 7.05 6.86 6.98 3.7M
2025-03-18 6.99 7.10 6.90 6.94 3.9M
2025-03-17 7.20 7.25 6.79 7.00 7.3M
2025-03-14 7.13 7.21 6.88 7.20 4.7M
2025-03-13 6.96 7.15 6.82 7.13 6.3M
2025-03-12 6.95 7.24 6.91 6.92 7.3M
2025-03-11 6.58 6.94 6.58 6.89 8.0M
2025-03-10 7.27 7.27 6.66 6.78 11.8M
2025-03-07 7.08 7.57 7.00 7.29 9.3M
2025-03-06 6.79 7.28 6.76 7.25 7.2M
2025-03-05 6.65 6.82 6.50 6.82 5.3M
2025-03-04 6.23 6.69 6.23 6.63 8.4M
2025-03-03 6.50 6.58 6.22 6.25 10.2M
2025-02-28 6.26 6.72 6.26 6.60 10.0M
2025-02-27 6.06 6.41 6.06 6.34 10.3M
2025-02-26 5.87 6.13 5.83 6.05 4.9M
2025-02-25 5.92 5.99 5.87 5.90 4.6M
2025-02-24 5.73 6.08 5.66 5.93 9.1M
2025-02-21 5.77 6.15 5.66 5.78 7.4M
2025-02-20 6.26 6.36 5.75 5.75 16.6M
2025-02-19 5.89 6.48 5.89 6.35 18.9M
2025-02-18 5.85 6.18 5.81 5.91 9.7M
2025-02-17 5.66 6.00 5.66 5.91 7.1M
2025-02-14 5.76 6.15 5.61 5.63 6.4M
2025-02-13 5.75 5.83 5.70 5.75 1.7M
2025-02-12 5.73 5.81 5.66 5.77 2.2M
2025-02-11 5.70 5.86 5.66 5.76 3.2M
2025-02-10 5.55 5.91 5.55 5.69 5.4M
2025-02-07 5.80 5.82 5.47 5.54 7.4M
2025-02-06 5.43 5.73 5.28 5.70 5.5M
2025-02-05 5.48 5.58 5.35 5.42 2.9M
2025-01-27 5.25 5.73 5.25 5.41 6.0M
2025-01-24 5.10 5.29 5.05 5.29 3.5M
2025-01-23 5.15 5.30 5.11 5.23 3.8M
2025-01-22 5.10 5.14 5.01 5.10 2.4M
2025-01-21 5.12 5.35 5.04 5.09 4.1M
2025-01-20 5.05 5.20 4.93 5.12 3.2M
2025-01-17 5.00 5.08 4.94 4.98 1.8M
2025-01-16 5.05 5.15 4.95 4.98 3.1M
2025-01-15 5.01 5.11 4.93 5.01 4.1M
2025-01-14 4.66 5.10 4.65 5.00 7.1M
2025-01-13 4.62 4.82 4.53 4.64 4.3M
2025-01-10 4.75 4.94 4.60 4.67 5.6M
2025-01-09 4.48 4.82 4.40 4.74 5.4M
2025-01-08 4.38 4.54 4.21 4.50 4.5M
2025-01-07 4.09 4.36 4.09 4.36 3.5M
2025-01-06 4.19 4.28 3.94 4.12 3.5M
2025-01-03 4.60 4.66 4.18 4.22 4.5M
2025-01-02 4.73 4.79 4.57 4.61 4.0M