Shanxi Huaxiang Group Co Ltd (603112)

603112
🏛️ 中国 →
16.82
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 11.58 11.86 11.58 11.65 0.7M
2022-12-29 11.55 11.70 11.37 11.58 1.2M
2022-12-28 11.65 11.68 11.50 11.55 0.8M
2022-12-27 11.74 11.86 11.53 11.73 0.8M
2022-12-26 11.35 11.75 11.27 11.74 0.9M
2022-12-23 11.26 11.39 11.12 11.28 1.1M
2022-12-22 11.72 11.82 11.25 11.38 1.0M
2022-12-21 11.77 11.87 11.58 11.77 0.8M
2022-12-20 11.75 11.87 11.54 11.83 0.8M
2022-12-19 11.93 11.94 11.56 11.67 1.6M
2022-12-16 12.23 12.24 11.82 11.89 1.7M
2022-12-15 12.19 12.30 12.08 12.27 0.8M
2022-12-14 12.26 12.28 12.13 12.19 0.9M
2022-12-13 12.51 12.53 12.15 12.23 2.0M
2022-12-12 12.75 12.75 12.46 12.49 1.0M
2022-12-09 12.83 12.88 12.63 12.70 1.1M
2022-12-08 13.03 13.08 12.80 12.82 1.4M
2022-12-07 12.95 13.20 12.80 13.03 2.0M
2022-12-06 12.93 12.98 12.79 12.93 1.7M
2022-12-05 12.81 13.03 12.78 13.01 1.7M
2022-12-02 12.90 12.95 12.70 12.80 1.1M
2022-12-01 12.77 13.18 12.75 12.95 1.6M
2022-11-30 12.79 13.00 12.71 12.77 1.1M
2022-11-29 12.50 12.78 12.38 12.77 1.5M
2022-11-28 12.59 12.61 12.40 12.50 0.9M
2022-11-25 12.80 12.88 12.66 12.67 0.7M
2022-11-24 12.79 12.94 12.76 12.82 0.7M
2022-11-23 12.85 12.89 12.57 12.79 1.2M
2022-11-22 13.09 13.22 12.77 12.87 1.5M
2022-11-21 13.31 13.32 12.84 13.11 2.1M
2022-11-18 13.26 13.76 13.17 13.38 2.5M
2022-11-17 13.30 13.30 13.01 13.24 1.6M
2022-11-16 13.50 13.56 13.25 13.31 1.4M
2022-11-15 13.35 13.52 13.21 13.50 1.9M
2022-11-14 13.26 13.59 13.18 13.34 3.0M
2022-11-11 13.20 13.32 13.04 13.21 2.3M
2022-11-10 13.28 13.28 12.95 12.97 1.1M
2022-11-09 13.20 13.20 13.07 13.17 1.1M
2022-11-08 13.26 13.33 13.05 13.15 1.1M
2022-11-07 13.32 13.45 13.10 13.22 1.2M
2022-11-04 12.90 13.44 12.81 13.35 2.3M
2022-11-03 13.03 13.09 12.75 12.96 1.1M
2022-11-02 12.88 12.98 12.76 12.85 1.2M
2022-11-01 12.48 12.86 12.33 12.85 1.4M
2022-10-31 12.26 12.66 12.26 12.48 1.2M
2022-10-28 13.12 13.12 12.45 12.53 2.4M
2022-10-27 12.90 13.53 12.90 13.15 3.5M
2022-10-26 13.10 13.14 12.78 12.79 2.5M
2022-10-25 13.04 13.24 12.77 13.17 1.3M
2022-10-24 13.24 13.62 13.00 13.04 1.3M
2022-10-21 13.36 13.57 13.25 13.25 1.2M
2022-10-20 13.60 13.75 13.14 13.43 2.9M
2022-10-19 14.10 14.10 13.61 13.61 1.1M
2022-10-18 14.35 14.35 14.01 14.03 0.8M
2022-10-17 13.94 14.15 13.82 14.15 0.8M
2022-10-14 13.89 14.11 13.78 13.96 1.2M
2022-10-13 13.67 13.94 13.66 13.73 0.9M
2022-10-12 13.52 13.86 13.37 13.85 1.5M
2022-10-11 13.77 13.77 13.42 13.58 0.6M
2022-10-10 14.00 14.00 13.51 13.54 0.7M
2022-09-30 14.15 14.32 13.86 13.91 1.0M
2022-09-29 14.53 14.60 14.25 14.30 0.8M
2022-09-28 14.48 14.63 13.97 14.40 2.5M
2022-09-27 14.20 14.55 14.16 14.48 1.4M
2022-09-26 14.25 14.59 14.08 14.14 1.0M
2022-09-23 14.85 14.85 14.22 14.32 1.1M
2022-09-22 14.82 14.99 14.70 14.72 0.9M
2022-09-21 15.02 15.15 14.66 14.89 1.0M
2022-09-20 14.77 15.22 14.75 15.05 1.8M
2022-09-19 14.94 15.01 14.60 14.61 1.1M
2022-09-16 15.18 15.45 14.85 14.93 1.6M
2022-09-15 15.50 15.59 15.14 15.18 2.4M
2022-09-14 15.68 15.98 15.41 15.48 1.1M
2022-09-13 15.61 15.88 15.40 15.82 1.3M
2022-09-09 15.71 15.71 15.22 15.59 1.7M
2022-09-08 15.98 16.04 15.44 15.61 1.8M
2022-09-07 15.98 16.09 15.58 16.04 2.3M
2022-09-06 15.88 16.13 15.72 16.00 2.4M
2022-09-05 15.86 16.05 15.33 15.90 2.6M
2022-09-02 15.74 16.28 15.54 15.82 3.1M
2022-09-01 15.55 16.08 15.46 15.65 4.3M
2022-08-31 15.40 15.67 15.01 15.39 3.1M
2022-08-30 15.94 15.94 15.34 15.56 2.1M
2022-08-29 15.10 15.93 15.00 15.87 3.3M
2022-08-26 15.57 15.98 15.20 15.25 2.5M
2022-08-25 15.82 15.98 15.43 15.57 3.1M
2022-08-24 16.90 16.90 15.70 15.78 5.6M
2022-08-23 16.82 17.22 16.58 16.79 2.8M
2022-08-22 17.24 17.29 16.76 16.97 3.2M
2022-08-19 17.95 17.95 17.01 17.26 4.7M
2022-08-18 17.55 17.93 17.38 17.87 3.2M
2022-08-17 17.72 17.80 17.20 17.55 3.9M
2022-08-16 16.69 17.61 16.60 17.49 6.0M
2022-08-15 16.68 16.85 16.42 16.77 1.8M
2022-08-12 17.16 17.46 16.60 16.66 2.8M
2022-08-11 16.84 17.22 16.57 17.10 4.8M
2022-08-10 16.49 16.86 16.20 16.74 2.3M
2022-08-09 16.43 16.78 16.35 16.49 2.5M
2022-08-08 16.11 16.69 15.62 16.49 3.5M
2022-08-05 16.02 16.26 15.66 16.15 3.2M
2022-08-04 15.80 15.97 15.43 15.94 4.2M
2022-08-03 16.03 16.42 15.66 15.70 3.5M
2022-08-02 16.09 16.39 15.65 15.93 5.4M
2022-08-01 16.39 16.67 15.98 16.41 4.8M
2022-07-29 16.66 16.75 16.25 16.49 6.1M
2022-07-28 17.05 17.20 16.70 16.95 3.5M
2022-07-27 16.73 17.29 16.64 17.04 6.3M
2022-07-26 15.80 16.78 15.73 16.68 7.2M
2022-07-25 15.64 15.80 15.11 15.29 2.3M
2022-07-22 15.83 16.05 15.35 15.61 3.0M
2022-07-21 16.16 16.18 15.60 15.81 3.7M
2022-07-20 15.48 16.38 15.40 16.11 6.0M
2022-07-19 16.81 16.96 15.30 15.48 12.2M
2022-07-18 15.77 16.87 15.77 16.81 8.7M
2022-07-15 15.76 15.99 15.53 15.78 2.2M
2022-07-14 15.80 15.97 15.58 15.85 2.7M
2022-07-13 15.27 15.87 15.11 15.70 3.6M
2022-07-12 15.52 15.64 15.03 15.13 1.8M
2022-07-11 15.42 15.60 15.22 15.52 2.0M
2022-07-08 16.08 16.09 15.47 15.47 3.8M
2022-07-07 15.91 16.12 15.65 16.00 4.3M
2022-07-06 15.63 15.95 15.30 15.85 2.9M
2022-07-05 15.78 16.34 15.52 15.70 4.4M
2022-07-04 15.88 15.93 15.55 15.78 3.5M
2022-07-01 14.94 15.94 14.80 15.94 6.6M
2022-06-30 14.99 15.29 14.90 14.91 3.2M
2022-06-29 15.60 15.71 14.99 15.00 4.4M
2022-06-28 15.57 15.98 15.57 15.71 3.5M
2022-06-27 15.58 16.10 15.28 15.60 6.1M
2022-06-24 14.84 15.99 14.60 15.75 15.0M
2022-06-23 13.58 14.85 13.45 14.55 6.3M
2022-06-22 13.67 13.78 13.45 13.50 1.6M
2022-06-21 13.79 13.97 13.45 13.60 2.4M
2022-06-20 14.02 14.27 13.90 13.91 2.2M
2022-06-17 13.94 14.19 13.64 14.18 2.8M
2022-06-16 14.05 14.21 13.80 13.97 2.3M
2022-06-15 14.45 14.45 14.00 14.11 2.0M
2022-06-14 14.42 14.42 13.96 14.30 1.9M
2022-06-13 14.30 14.89 14.28 14.42 2.5M
2022-06-10 14.49 14.57 14.27 14.47 1.2M
2022-06-09 14.87 14.89 14.22 14.35 2.0M
2022-06-08 15.02 15.05 14.44 14.77 2.1M
2022-06-07 15.15 15.20 14.78 15.03 1.5M
2022-06-06 15.20 15.25 14.95 15.10 1.8M
2022-06-02 14.91 15.23 14.72 15.15 2.8M
2022-06-01 15.00 15.18 14.80 14.91 2.3M
2022-05-31 14.99 15.06 14.80 15.00 1.8M
2022-05-30 14.61 15.00 14.54 14.98 2.5M
2022-05-27 14.40 14.85 14.40 14.67 2.5M
2022-05-26 14.28 14.60 14.02 14.46 2.4M
2022-05-25 14.04 14.20 13.92 14.04 1.8M
2022-05-24 14.49 14.91 14.07 14.11 3.6M
2022-05-23 14.07 14.50 14.03 14.37 2.7M
2022-05-20 13.78 14.10 13.73 14.05 2.7M
2022-05-19 13.59 13.99 13.52 13.85 2.9M
2022-05-18 13.81 14.69 13.71 13.92 5.7M
2022-05-17 13.38 13.40 13.16 13.36 1.6M
2022-05-16 12.73 13.59 12.73 13.43 3.4M
2022-05-13 12.77 12.81 12.55 12.69 0.9M
2022-05-12 12.80 12.91 12.41 12.67 2.0M
2022-05-11 12.85 13.18 12.72 12.75 1.9M
2022-05-10 12.48 12.86 12.34 12.85 1.6M
2022-05-09 12.62 12.84 12.43 12.58 1.1M
2022-05-06 12.90 13.05 12.60 12.62 1.4M
2022-05-05 13.00 13.44 12.76 13.10 1.7M
2022-04-29 12.55 12.97 12.40 12.97 1.8M
2022-04-28 12.78 12.87 12.38 12.42 1.6M
2022-04-27 12.57 12.86 12.18 12.79 1.6M
2022-04-26 13.01 13.16 12.10 12.57 2.3M
2022-04-25 14.24 14.24 13.01 13.05 2.0M
2022-04-22 14.09 14.24 13.66 14.17 1.5M
2022-04-21 14.64 14.64 14.06 14.12 2.0M
2022-04-20 15.38 15.38 14.50 14.63 3.9M
2022-04-19 14.90 15.63 14.90 15.63 2.8M
2022-04-18 14.87 15.02 14.46 15.00 1.2M
2022-04-15 15.34 15.34 14.71 14.84 2.1M
2022-04-14 14.72 15.36 14.64 15.28 2.2M
2022-04-13 14.63 15.16 14.36 14.73 1.4M
2022-04-12 14.46 14.73 14.23 14.66 0.8M
2022-04-11 14.63 14.99 14.32 14.59 1.5M
2022-04-08 14.30 14.77 13.93 14.71 1.7M
2022-04-07 14.76 14.80 14.20 14.20 1.6M
2022-04-06 14.68 14.90 14.62 14.87 0.8M
2022-04-01 15.31 15.38 14.71 14.81 1.6M
2022-03-31 14.71 15.59 14.66 15.26 2.6M
2022-03-30 14.86 16.10 14.71 15.29 3.3M
2022-03-29 14.80 15.06 14.49 14.64 1.2M
2022-03-28 14.70 14.98 14.52 14.75 1.2M
2022-03-25 15.37 15.50 14.76 14.82 2.6M
2022-03-24 15.36 15.60 15.14 15.40 1.7M
2022-03-23 15.55 15.63 15.25 15.35 1.7M
2022-03-22 15.41 15.63 15.09 15.54 2.1M
2022-03-21 15.67 15.75 15.15 15.49 2.7M
2022-03-18 15.57 15.71 15.35 15.63 2.5M
2022-03-17 14.80 16.08 14.65 15.60 5.3M
2022-03-16 14.45 14.74 14.06 14.65 2.1M
2022-03-15 14.40 14.50 14.01 14.13 2.1M
2022-03-14 15.03 15.03 14.40 14.40 2.0M
2022-03-11 14.48 15.05 14.15 15.00 2.4M
2022-03-10 15.08 15.19 14.50 14.53 2.4M
2022-03-09 14.86 15.14 14.01 14.85 4.6M
2022-03-08 15.04 15.44 14.73 14.87 3.5M
2022-03-07 15.15 15.45 14.90 15.07 3.1M
2022-03-04 15.36 15.88 15.25 15.31 3.7M
2022-03-03 15.73 15.80 15.51 15.55 2.6M
2022-03-02 15.80 15.94 15.42 15.76 4.7M
2022-03-01 15.36 16.32 15.22 15.97 6.4M
2022-02-28 14.88 15.45 14.70 15.35 5.0M
2022-02-25 14.91 15.15 14.71 14.98 3.4M
2022-02-24 14.98 15.33 14.18 14.88 5.6M
2022-02-23 14.69 15.16 14.45 15.10 6.3M
2022-02-22 14.62 14.84 14.31 14.58 4.1M
2022-02-21 14.69 14.90 14.54 14.73 3.7M
2022-02-18 14.71 14.94 14.39 14.83 5.3M
2022-02-17 15.32 15.63 14.82 14.98 8.5M
2022-02-16 14.45 15.83 14.41 15.32 12.7M
2022-02-15 14.52 14.81 14.01 14.39 5.5M
2022-02-14 14.27 14.55 14.10 14.51 4.5M
2022-02-11 14.71 14.80 14.22 14.39 6.7M
2022-02-10 14.80 14.90 14.41 14.88 6.4M
2022-02-09 14.58 14.98 14.39 14.91 9.4M
2022-02-08 14.61 14.78 14.31 14.69 10.4M
2022-02-07 14.42 15.38 14.18 15.06 17.1M
2022-01-28 13.22 14.42 13.18 14.42 11.0M
2022-01-27 13.14 13.32 12.90 13.11 2.7M
2022-01-26 12.84 13.30 12.84 13.20 2.2M
2022-01-25 13.31 13.58 12.47 12.88 2.9M
2022-01-24 13.34 13.58 13.19 13.36 1.4M
2022-01-21 13.34 13.54 13.02 13.32 2.4M
2022-01-20 13.87 13.87 13.33 13.34 2.6M
2022-01-19 13.78 13.91 13.60 13.87 1.9M
2022-01-18 13.94 14.05 13.58 13.81 2.7M
2022-01-17 13.41 14.05 13.33 13.93 3.8M
2022-01-14 13.86 13.98 13.45 13.45 4.0M
2022-01-13 13.88 14.10 13.78 13.88 3.3M
2022-01-12 13.72 14.01 13.58 13.88 4.2M
2022-01-11 13.73 13.84 13.46 13.71 4.3M
2022-01-10 13.35 13.74 13.25 13.70 3.7M
2022-01-07 13.58 13.69 13.33 13.35 4.4M
2022-01-06 12.99 13.77 12.90 13.58 6.3M
2022-01-05 13.16 13.16 12.83 12.90 3.1M
2022-01-04 13.30 13.34 12.92 13.16 3.3M