Shenzhen Zhongzhuang Construction Group Co Ltd (002822)

002822
🏛️ 中国 →
3.59
最終更新: 2025-09-30
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 5.89 5.97 5.81 5.82 35.0M
2021-12-30 6.00 6.05 5.86 5.94 35.1M
2021-12-29 6.07 6.17 5.93 5.99 38.0M
2021-12-28 5.90 6.04 5.87 5.96 40.6M
2021-12-27 6.20 6.27 5.84 5.94 68.8M
2021-12-24 6.16 6.66 6.16 6.27 102.6M
2021-12-23 7.28 7.61 6.72 6.76 166.9M
2021-12-22 6.92 6.92 6.92 6.92 9.8M
2021-12-21 6.29 6.29 6.29 6.29 22.2M
2021-12-20 5.71 5.75 5.63 5.72 15.6M
2021-12-17 5.65 5.80 5.60 5.70 17.2M
2021-12-16 5.63 5.68 5.60 5.65 13.7M
2021-12-15 5.61 5.75 5.58 5.64 15.9M
2021-12-14 5.59 5.65 5.56 5.60 11.7M
2021-12-13 5.60 5.76 5.54 5.62 19.3M
2021-12-10 5.68 5.71 5.54 5.62 24.5M
2021-12-09 5.92 6.08 5.76 5.76 30.3M
2021-12-08 5.81 5.98 5.69 5.86 33.8M
2021-12-07 5.66 5.97 5.56 5.81 37.8M
2021-12-06 5.61 5.75 5.51 5.56 27.3M
2021-12-03 5.77 5.77 5.42 5.51 44.8M
2021-12-02 5.48 5.80 5.45 5.80 54.6M
2021-12-01 5.23 5.31 5.19 5.27 8.7M
2021-11-30 5.09 5.25 5.09 5.24 8.4M
2021-11-29 5.09 5.12 5.06 5.07 5.1M
2021-11-26 5.18 5.18 5.13 5.14 4.4M
2021-11-25 5.22 5.23 5.16 5.16 5.4M
2021-11-24 5.18 5.21 5.15 5.21 5.0M
2021-11-23 5.18 5.21 5.15 5.18 3.7M
2021-11-22 5.22 5.24 5.17 5.19 4.2M
2021-11-19 5.20 5.23 5.15 5.22 4.1M
2021-11-18 5.24 5.27 5.19 5.19 3.8M
2021-11-17 5.17 5.27 5.16 5.25 5.3M
2021-11-16 5.29 5.29 5.17 5.17 3.9M
2021-11-15 5.16 5.24 5.15 5.23 4.0M
2021-11-12 5.18 5.23 5.13 5.17 3.5M
2021-11-11 5.15 5.22 5.13 5.18 4.2M
2021-11-10 5.13 5.17 5.10 5.15 4.8M
2021-11-09 5.05 5.16 5.05 5.13 6.0M
2021-11-08 5.00 5.05 5.00 5.04 2.8M
2021-11-05 5.11 5.11 5.03 5.03 3.4M
2021-11-04 5.06 5.11 5.02 5.11 4.4M
2021-11-03 4.98 5.03 4.97 5.01 1.8M
2021-11-02 5.06 5.09 4.97 4.98 3.7M
2021-11-01 5.06 5.11 5.05 5.06 3.3M
2021-10-29 4.97 5.09 4.96 5.09 4.0M
2021-10-28 5.02 5.05 4.96 4.98 3.5M
2021-10-27 5.08 5.12 4.99 5.02 5.1M
2021-10-26 5.14 5.16 5.08 5.09 3.2M
2021-10-25 5.13 5.17 5.10 5.13 3.0M
2021-10-22 5.20 5.28 5.13 5.14 4.5M
2021-10-21 5.20 5.20 5.14 5.16 3.6M
2021-10-20 5.21 5.26 5.17 5.18 3.1M
2021-10-19 5.27 5.27 5.21 5.24 3.3M
2021-10-18 5.13 5.27 5.12 5.26 6.0M
2021-10-15 5.19 5.21 5.11 5.12 3.8M
2021-10-14 5.17 5.23 5.14 5.19 2.9M
2021-10-13 5.25 5.25 5.11 5.18 5.2M
2021-10-12 5.34 5.34 5.00 5.25 7.0M
2021-10-11 5.33 5.39 5.29 5.32 4.0M
2021-10-08 5.27 5.37 5.27 5.33 5.9M
2021-09-30 5.21 5.26 5.20 5.25 3.8M
2021-09-29 5.24 5.29 5.18 5.19 5.2M
2021-09-28 5.24 5.30 5.20 5.27 5.7M
2021-09-27 5.49 5.50 5.21 5.24 12.8M
2021-09-24 5.63 5.63 5.44 5.52 10.5M
2021-09-23 5.48 5.61 5.48 5.60 9.5M
2021-09-22 5.38 5.48 5.32 5.45 5.8M
2021-09-17 5.52 5.62 5.40 5.45 9.4M
2021-09-16 5.71 5.72 5.51 5.52 11.3M
2021-09-15 5.44 5.75 5.44 5.66 16.0M
2021-09-14 5.60 5.61 5.43 5.44 8.6M
2021-09-13 5.48 5.62 5.47 5.57 8.3M
2021-09-10 5.65 5.66 5.50 5.50 13.3M
2021-09-09 5.60 5.66 5.59 5.64 8.3M
2021-09-08 5.62 5.72 5.62 5.62 11.5M
2021-09-07 5.71 5.72 5.62 5.66 15.7M
2021-09-06 5.68 5.86 5.58 5.71 18.2M
2021-09-03 5.78 6.07 5.72 5.72 33.7M
2021-09-02 5.48 5.89 5.44 5.82 41.3M
2021-09-01 5.29 5.46 5.28 5.45 20.6M
2021-08-31 5.21 5.29 5.20 5.28 7.5M
2021-08-30 5.20 5.30 5.19 5.25 7.8M
2021-08-27 5.28 5.31 5.19 5.24 11.4M
2021-08-26 5.17 5.32 5.14 5.28 17.2M
2021-08-25 5.10 5.18 5.07 5.16 5.9M
2021-08-24 5.09 5.11 5.08 5.11 4.0M
2021-08-23 5.05 5.11 5.05 5.09 4.2M
2021-08-20 5.09 5.11 5.02 5.05 5.7M
2021-08-19 5.11 5.12 5.08 5.09 3.7M
2021-08-18 5.10 5.14 5.07 5.12 3.4M
2021-08-17 5.19 5.21 5.07 5.08 6.7M
2021-08-16 5.14 5.25 5.13 5.18 6.2M
2021-08-13 5.15 5.16 5.10 5.13 4.4M
2021-08-12 5.17 5.21 5.15 5.16 4.7M
2021-08-11 5.16 5.22 5.16 5.19 4.5M
2021-08-10 5.15 5.20 5.10 5.17 4.9M
2021-08-09 5.05 5.16 5.03 5.13 4.5M
2021-08-06 5.12 5.12 5.04 5.06 6.3M
2021-08-05 5.15 5.17 5.11 5.12 5.0M
2021-08-04 5.16 5.19 5.14 5.16 5.8M
2021-08-03 5.20 5.26 5.15 5.16 8.0M
2021-08-02 5.16 5.23 5.02 5.21 5.8M
2021-07-30 5.15 5.19 5.08 5.16 6.3M
2021-07-29 5.12 5.17 5.08 5.13 6.2M
2021-07-28 5.31 5.33 5.02 5.08 8.5M
2021-07-27 5.40 5.43 5.30 5.32 6.1M
2021-07-26 5.54 5.55 5.35 5.37 9.2M
2021-07-23 5.58 5.59 5.53 5.53 6.7M
2021-07-22 5.62 5.65 5.53 5.59 7.5M
2021-07-21 5.59 5.65 5.59 5.62 6.4M
2021-07-20 5.55 5.62 5.53 5.62 5.2M
2021-07-19 5.70 5.71 5.55 5.60 9.2M
2021-07-16 5.72 5.81 5.71 5.71 7.3M
2021-07-15 5.86 5.88 5.71 5.75 12.8M
2021-07-14 5.99 6.01 5.87 5.88 12.4M
2021-07-13 5.83 6.05 5.79 5.98 22.3M
2021-07-12 5.87 5.94 5.81 5.83 10.9M
2021-07-09 5.84 5.90 5.82 5.85 8.0M
2021-07-08 6.06 6.06 5.84 5.85 13.1M
2021-07-07 5.96 6.07 5.92 5.99 13.1M
2021-07-06 5.89 5.99 5.86 5.96 12.1M
2021-07-05 5.92 5.95 5.82 5.90 11.1M
2021-07-02 5.82 6.01 5.82 5.90 13.5M
2021-07-01 6.04 6.05 5.83 5.84 15.6M
2021-06-30 6.00 6.14 5.91 6.08 21.7M
2021-06-29 5.99 6.13 5.84 6.03 26.2M
2021-06-28 6.07 6.23 5.94 5.99 32.7M
2021-06-25 5.76 6.05 5.72 5.93 29.1M
2021-06-24 5.69 5.93 5.63 5.83 28.4M
2021-06-23 5.50 5.64 5.49 5.53 5.8M
2021-06-22 5.52 5.54 5.49 5.51 4.6M
2021-06-21 5.54 5.54 5.50 5.51 3.3M
2021-06-18 5.52 5.55 5.49 5.54 2.6M
2021-06-17 5.52 5.54 5.47 5.52 3.0M
2021-06-16 5.67 5.67 5.54 5.56 5.8M
2021-06-15 5.77 5.80 5.65 5.66 7.0M
2021-06-11 5.74 5.83 5.73 5.76 8.1M
2021-06-10 5.74 5.76 5.70 5.74 4.8M
2021-06-09 5.74 5.80 5.72 5.72 4.9M
2021-06-08 5.75 5.83 5.74 5.76 8.0M
2021-06-07 5.74 5.75 5.68 5.69 6.5M
2021-06-04 5.76 5.77 5.73 5.74 2.9M
2021-06-03 5.72 5.82 5.71 5.77 7.1M
2021-06-02 5.79 5.80 5.73 5.74 4.9M
2021-06-01 5.76 5.83 5.73 5.80 7.4M
2021-05-31 5.74 5.82 5.72 5.79 6.1M
2021-05-28 5.82 5.84 5.74 5.77 6.4M
2021-05-27 5.83 5.86 5.80 5.83 6.1M
2021-05-26 5.81 5.85 5.80 5.83 5.7M
2021-05-25 5.83 5.83 5.76 5.81 5.4M
2021-05-24 5.82 5.86 5.77 5.79 6.2M
2021-05-21 5.87 5.88 5.80 5.84 3.3M
2021-05-20 5.84 5.89 5.76 5.84 5.4M
2021-05-19 5.91 5.92 5.83 5.85 4.8M
2021-05-18 5.84 5.95 5.82 5.88 5.7M
2021-05-17 6.00 6.11 5.87 5.88 16.1M
2021-05-14 5.76 6.13 5.76 6.10 17.4M
2021-05-13 5.84 5.84 5.74 5.77 4.5M
2021-05-12 5.75 5.88 5.72 5.86 4.0M
2021-05-11 5.72 5.82 5.69 5.78 4.3M
2021-05-10 5.80 5.85 5.72 5.73 4.7M
2021-05-07 5.86 5.92 5.79 5.80 4.9M
2021-05-06 5.68 5.93 5.67 5.89 9.9M
2021-04-30 5.90 5.90 5.67 5.69 10.8M
2021-04-29 5.93 5.98 5.85 5.87 8.4M
2021-04-28 5.93 6.02 5.88 5.93 10.5M
2021-04-27 6.00 6.04 5.92 6.02 6.0M
2021-04-26 6.10 6.13 5.97 5.99 11.1M
2021-04-23 6.21 6.23 6.07 6.14 12.2M
2021-04-22 6.20 6.50 6.18 6.28 14.7M
2021-04-21 6.43 6.43 6.19 6.20 11.9M
2021-04-20 6.45 6.49 6.32 6.39 16.5M
2021-04-19 6.41 6.46 6.38 6.41 11.7M
2021-04-16 6.28 6.49 6.21 6.45 19.1M
2021-04-15 6.40 6.41 6.31 6.38 8.1M
2021-04-14 6.23 6.41 6.15 6.37 12.7M
2021-04-13 6.26 6.31 6.12 6.20 6.7M
2021-04-12 6.15 6.32 6.12 6.26 10.3M
2021-04-09 6.10 6.17 6.07 6.12 5.0M
2021-04-08 6.30 6.30 6.10 6.11 11.0M
2021-04-07 6.28 6.32 6.22 6.31 5.9M
2021-04-06 6.26 6.34 6.24 6.29 5.6M
2021-04-02 6.28 6.29 6.18 6.26 6.7M
2021-04-01 6.29 6.34 6.21 6.22 7.8M
2021-03-31 6.21 6.34 6.21 6.30 7.7M
2021-03-30 6.34 6.38 6.17 6.27 7.8M
2021-03-29 6.45 6.50 6.32 6.34 7.9M
2021-03-26 6.35 6.48 6.29 6.44 11.0M
2021-03-25 6.38 6.45 6.25 6.38 9.2M
2021-03-24 6.44 6.55 6.34 6.36 9.3M
2021-03-23 6.48 6.56 6.44 6.47 11.5M
2021-03-22 6.53 6.64 6.47 6.49 14.2M
2021-03-19 6.41 6.54 6.30 6.45 14.1M
2021-03-18 6.20 6.50 6.15 6.40 17.6M
2021-03-17 6.19 6.27 6.07 6.23 9.6M
2021-03-16 5.96 6.18 5.94 6.16 10.3M
2021-03-15 6.06 6.09 5.89 5.93 8.0M
2021-03-12 6.05 6.11 6.01 6.04 5.8M
2021-03-11 5.98 6.17 5.97 6.11 6.6M
2021-03-10 6.50 6.52 6.03 6.04 14.5M
2021-03-09 6.38 6.57 6.03 6.33 16.1M
2021-03-08 6.53 6.58 6.28 6.28 11.3M
2021-03-05 6.48 6.59 6.47 6.53 10.2M
2021-03-04 6.57 6.63 6.46 6.53 7.8M
2021-03-03 6.45 6.60 6.41 6.57 13.7M
2021-03-02 6.57 6.60 6.37 6.41 10.7M
2021-03-01 6.70 6.73 6.51 6.57 13.0M
2021-02-26 6.53 6.75 6.52 6.71 12.8M
2021-02-25 6.38 6.74 6.31 6.66 16.7M
2021-02-24 6.65 6.70 6.32 6.37 14.2M
2021-02-23 6.73 6.76 6.58 6.69 8.9M
2021-02-22 6.56 6.85 6.55 6.70 14.7M
2021-02-19 6.35 6.53 6.25 6.52 12.6M
2021-02-18 6.34 6.44 6.30 6.31 9.6M
2021-02-10 6.45 6.50 6.20 6.23 13.1M
2021-02-09 6.47 6.62 6.40 6.47 20.5M
2021-02-08 6.39 6.64 6.32 6.45 22.2M
2021-02-05 6.18 6.50 6.09 6.45 19.8M
2021-02-04 6.12 6.21 6.06 6.16 8.8M
2021-02-03 6.14 6.20 6.05 6.14 12.4M
2021-02-02 6.05 6.23 6.03 6.14 11.2M
2021-02-01 6.09 6.14 5.93 6.08 10.0M
2021-01-29 6.01 6.13 5.96 6.07 10.9M
2021-01-28 5.72 6.15 5.69 6.07 24.0M
2021-01-27 5.60 5.79 5.55 5.79 10.7M
2021-01-26 5.68 5.80 5.54 5.57 9.8M
2021-01-25 5.71 5.85 5.64 5.70 7.2M
2021-01-22 5.98 5.99 5.75 5.78 10.0M
2021-01-21 5.90 6.05 5.88 5.98 8.8M
2021-01-20 6.01 6.07 5.89 5.89 9.9M
2021-01-19 6.01 6.16 5.99 6.04 13.1M
2021-01-18 6.14 6.24 5.99 6.03 26.0M
2021-01-15 5.77 6.15 5.76 6.14 23.6M
2021-01-14 5.60 5.95 5.58 5.85 28.4M
2021-01-13 5.71 5.82 5.54 5.60 23.3M
2021-01-12 5.92 6.04 5.64 5.77 21.8M
2021-01-11 6.04 6.14 5.77 5.85 27.3M
2021-01-08 5.60 6.05 5.46 6.05 25.6M
2021-01-07 6.00 6.01 5.50 5.50 22.5M
2021-01-06 6.02 6.10 5.85 6.06 19.4M
2021-01-05 6.16 6.28 6.02 6.03 19.6M
2021-01-04 6.36 6.49 6.19 6.23 20.2M