Jiangsu Shuangxing Color Plastic New Materials Co Ltd (002585)

002585
🏛️ 中国 →
5.64
最終更新: 2025-09-29
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 12.90 12.97 12.69 12.75 14.2M
2022-12-29 13.01 13.12 12.77 12.78 20.3M
2022-12-28 13.24 13.24 12.86 13.02 26.8M
2022-12-27 13.04 13.37 12.90 13.32 32.2M
2022-12-26 12.31 13.06 12.27 13.02 30.9M
2022-12-23 12.62 12.75 12.25 12.32 24.0M
2022-12-22 13.01 13.12 12.67 12.72 22.9M
2022-12-21 13.20 13.32 12.88 13.02 22.7M
2022-12-20 13.21 13.35 13.05 13.29 20.6M
2022-12-19 13.43 13.57 13.14 13.20 23.5M
2022-12-16 14.10 14.11 13.41 13.43 48.6M
2022-12-15 13.93 14.28 13.92 14.26 24.4M
2022-12-14 14.01 14.42 13.95 14.10 31.2M
2022-12-13 14.86 14.86 14.15 14.17 53.4M
2022-12-12 14.90 15.19 14.70 14.90 31.5M
2022-12-09 15.20 15.43 14.98 15.06 39.9M
2022-12-08 15.60 15.76 15.28 15.33 54.5M
2022-12-07 15.04 16.21 14.77 15.78 98.0M
2022-12-06 14.99 15.30 14.52 15.09 61.7M
2022-12-05 15.17 15.34 14.78 14.92 57.6M
2022-12-02 15.51 15.83 15.12 15.22 61.9M
2022-12-01 15.43 15.94 15.31 15.56 59.9M
2022-11-30 15.67 15.88 15.26 15.32 60.8M
2022-11-29 15.24 16.20 15.20 15.76 81.8M
2022-11-28 15.35 16.16 15.20 15.49 80.4M
2022-11-25 16.01 16.60 15.59 15.80 109.7M
2022-11-24 15.02 16.65 14.71 16.20 153.5M
2022-11-23 14.50 15.55 14.33 15.14 132.7M
2022-11-22 14.50 15.27 14.35 15.07 172.7M
2022-11-21 12.80 13.88 12.58 13.88 41.2M
2022-11-18 12.89 13.08 12.61 12.62 27.8M
2022-11-17 12.90 12.98 12.55 12.89 28.9M
2022-11-16 13.18 13.40 12.90 12.99 31.1M
2022-11-15 12.55 13.20 12.43 13.20 40.9M
2022-11-14 12.71 13.03 12.49 12.55 29.3M
2022-11-11 13.32 13.36 12.72 12.79 38.0M
2022-11-10 12.91 13.06 12.69 12.86 33.0M
2022-11-09 13.05 13.30 12.83 13.10 30.8M
2022-11-08 13.05 13.36 12.82 12.93 31.2M
2022-11-07 13.11 13.23 12.70 13.15 46.4M
2022-11-04 12.20 13.05 12.19 12.89 67.6M
2022-11-03 11.63 12.19 11.61 11.93 51.6M
2022-11-02 11.29 12.04 11.20 11.82 87.3M
2022-11-01 11.05 11.37 10.65 11.25 122.2M
2022-10-31 11.73 11.73 11.73 11.73 19.5M
2022-10-28 13.03 13.03 13.03 13.03 6.2M
2022-10-27 15.28 15.53 14.40 14.48 49.2M
2022-10-26 15.49 15.75 15.16 15.31 35.0M
2022-10-25 15.01 15.69 14.53 15.37 33.9M
2022-10-24 15.32 15.88 14.95 15.10 29.9M
2022-10-21 15.41 15.48 15.08 15.22 18.2M
2022-10-20 15.45 15.72 15.00 15.42 29.4M
2022-10-19 15.91 16.29 15.58 15.69 48.7M
2022-10-18 15.50 16.08 15.22 15.90 47.7M
2022-10-17 15.30 15.64 14.85 15.25 32.6M
2022-10-14 15.05 15.65 14.74 15.47 37.3M
2022-10-13 14.85 15.24 14.70 14.81 27.7M
2022-10-12 14.39 15.10 13.90 14.97 31.9M
2022-10-11 14.52 14.65 14.10 14.44 18.1M
2022-10-10 14.97 15.03 14.20 14.25 26.3M
2022-09-30 15.49 15.49 14.88 14.92 19.2M
2022-09-29 15.61 15.68 15.32 15.49 19.9M
2022-09-28 16.16 16.26 15.38 15.42 24.5M
2022-09-27 16.26 16.30 15.77 16.30 28.2M
2022-09-26 15.98 16.59 15.74 16.11 33.9M
2022-09-23 16.79 16.89 15.75 16.06 51.1M
2022-09-22 16.52 17.12 16.37 16.78 61.6M
2022-09-21 17.14 17.90 16.91 17.44 28.3M
2022-09-20 17.10 17.54 17.00 17.15 22.3M
2022-09-19 17.00 17.36 16.65 16.85 22.3M
2022-09-16 17.10 17.53 16.96 17.06 26.0M
2022-09-15 18.76 18.79 16.90 17.25 52.1M
2022-09-14 18.72 19.10 18.38 18.67 30.2M
2022-09-13 19.64 20.04 18.90 19.14 24.2M
2022-09-09 19.30 19.63 18.64 19.47 35.5M
2022-09-08 20.02 20.26 19.20 19.30 29.3M
2022-09-07 19.95 20.65 19.79 19.90 37.7M
2022-09-06 19.43 20.63 18.99 20.31 42.3M
2022-09-05 19.66 20.16 19.21 19.37 28.7M
2022-09-02 19.41 20.16 19.21 19.63 30.9M
2022-09-01 19.31 19.67 18.92 19.40 28.1M
2022-08-31 20.40 20.76 18.98 19.25 51.4M
2022-08-30 20.60 21.24 20.14 20.50 36.0M
2022-08-29 20.19 21.13 20.02 20.44 36.3M
2022-08-26 21.21 21.42 20.05 20.19 38.0M
2022-08-25 22.05 22.30 20.54 20.97 52.2M
2022-08-24 24.08 24.19 21.78 21.83 57.3M
2022-08-23 24.10 24.56 23.66 24.15 25.6M
2022-08-22 24.71 24.90 23.20 24.06 33.8M
2022-08-19 26.02 26.30 24.46 24.62 35.4M
2022-08-18 25.91 26.88 25.70 26.22 28.4M
2022-08-17 26.40 26.99 25.80 25.88 34.8M
2022-08-16 24.50 27.18 24.50 26.42 54.5M
2022-08-15 24.00 25.72 23.74 24.98 45.9M
2022-08-12 24.35 25.45 24.09 24.20 68.3M
2022-08-11 24.57 24.86 22.68 23.65 76.0M
2022-08-10 25.08 25.30 23.45 24.56 96.8M
2022-08-09 26.36 26.95 25.93 26.05 32.3M
2022-08-08 24.60 26.46 23.88 26.35 50.1M
2022-08-05 25.17 25.31 24.30 24.92 32.6M
2022-08-04 25.98 26.29 24.44 24.81 56.5M
2022-08-03 27.44 27.83 25.00 25.93 68.9M
2022-08-02 26.88 27.50 26.34 26.76 51.4M
2022-08-01 27.91 28.58 26.23 28.00 58.8M
2022-07-29 26.75 28.06 26.61 27.69 46.8M
2022-07-28 27.11 27.89 26.05 27.08 62.1M
2022-07-27 25.66 26.84 25.15 26.63 73.6M
2022-07-26 23.40 25.09 22.49 25.09 72.1M
2022-07-25 24.93 25.72 22.69 22.81 77.7M
2022-07-22 24.01 24.25 23.10 24.08 51.8M
2022-07-21 23.93 23.94 22.58 23.15 48.1M
2022-07-20 23.51 24.32 23.10 23.60 53.1M
2022-07-19 23.30 23.86 22.88 23.05 81.6M
2022-07-18 21.10 22.67 21.10 22.67 86.1M
2022-07-15 20.20 21.66 19.73 20.61 64.9M
2022-07-14 19.44 20.23 19.44 19.97 95.3M
2022-07-13 16.99 18.73 16.76 18.73 68.6M
2022-07-12 17.08 17.52 17.02 17.03 14.4M
2022-07-11 17.51 17.53 16.69 17.12 19.3M
2022-07-08 17.55 18.14 17.46 17.46 19.3M
2022-07-07 17.32 17.78 17.16 17.46 15.7M
2022-07-06 17.66 17.87 17.11 17.40 24.0M
2022-07-05 18.26 18.28 17.61 17.83 23.7M
2022-07-04 18.21 18.32 17.88 18.14 19.2M
2022-07-01 18.21 18.47 17.88 18.29 24.3M
2022-06-30 17.90 18.49 17.84 18.09 31.8M
2022-06-29 17.53 18.49 17.40 17.49 41.4M
2022-06-28 16.87 17.38 16.66 17.38 26.5M
2022-06-27 16.89 17.03 16.51 16.88 28.4M
2022-06-24 16.80 17.27 16.77 16.92 31.7M
2022-06-23 16.75 16.82 16.02 16.78 27.4M
2022-06-22 16.89 16.94 16.39 16.45 26.2M
2022-06-21 17.00 17.66 16.65 16.94 48.4M
2022-06-20 16.10 17.00 15.92 16.70 40.0M
2022-06-17 15.72 16.01 15.60 15.93 27.1M
2022-06-16 16.00 16.52 15.80 15.88 41.1M
2022-06-15 15.59 16.36 15.55 16.02 50.6M
2022-06-14 14.95 15.68 14.77 15.59 31.4M
2022-06-13 15.15 15.47 14.98 15.16 20.8M
2022-06-10 14.61 15.43 14.57 15.29 24.1M
2022-06-09 15.38 15.44 14.62 14.70 23.9M
2022-06-08 15.60 15.73 15.00 15.36 24.6M
2022-06-07 16.01 16.13 15.49 15.62 25.6M
2022-06-06 14.91 15.90 14.91 15.87 32.3M
2022-06-02 14.95 15.16 14.74 15.08 18.5M
2022-06-01 15.00 15.38 14.93 15.11 21.5M
2022-05-31 14.57 15.18 14.41 15.10 27.3M
2022-05-30 14.43 14.68 14.21 14.57 17.1M
2022-05-27 14.68 15.00 14.30 14.38 14.7M
2022-05-26 14.58 14.73 14.10 14.63 21.2M
2022-05-25 14.44 14.65 14.17 14.58 20.6M
2022-05-24 14.86 15.46 14.43 14.45 36.0M
2022-05-23 14.80 15.00 14.71 14.87 14.0M
2022-05-20 14.87 15.04 14.55 14.92 22.8M
2022-05-19 14.21 14.78 14.14 14.75 26.5M
2022-05-18 14.37 14.86 14.25 14.50 22.3M
2022-05-17 14.23 14.42 14.03 14.33 19.7M
2022-05-16 14.60 14.88 14.27 14.52 24.9M
2022-05-13 14.52 14.52 14.15 14.36 19.5M
2022-05-12 13.95 14.67 13.84 14.46 29.1M
2022-05-11 13.71 14.65 13.60 14.10 37.1M
2022-05-10 12.96 13.75 12.96 13.60 24.4M
2022-05-09 12.93 13.39 12.93 13.23 12.8M
2022-05-06 13.08 13.37 12.90 12.92 24.8M
2022-05-05 13.43 13.81 13.21 13.48 23.7M
2022-04-29 12.85 13.50 12.45 13.38 37.8M
2022-04-28 12.88 13.17 12.58 12.74 36.7M
2022-04-27 11.89 12.73 11.80 12.73 34.0M
2022-04-26 12.40 12.52 11.47 11.57 42.9M
2022-04-25 13.53 13.71 12.60 12.60 34.3M
2022-04-22 13.73 14.21 13.68 14.00 22.3M
2022-04-21 14.38 14.48 13.61 13.73 24.1M
2022-04-20 15.00 15.00 14.43 14.51 20.4M
2022-04-19 14.79 15.32 14.79 15.01 28.5M
2022-04-18 14.39 14.82 14.02 14.73 21.6M
2022-04-15 14.20 14.50 14.03 14.28 21.4M
2022-04-14 14.80 14.85 14.27 14.39 22.8M
2022-04-13 14.87 14.90 14.49 14.50 19.2M
2022-04-12 14.91 15.08 14.41 14.95 27.1M
2022-04-11 15.56 15.57 14.65 14.73 35.5M
2022-04-08 15.89 15.97 15.38 15.60 30.2M
2022-04-07 16.39 16.58 15.85 15.85 25.1M
2022-04-06 16.24 16.83 15.82 16.57 33.7M
2022-04-01 16.01 16.40 15.74 16.25 47.5M
2022-03-31 17.69 17.88 16.24 16.27 89.0M
2022-03-30 17.87 18.16 17.55 18.04 42.4M
2022-03-29 18.20 18.42 16.87 17.27 54.7M
2022-03-28 19.49 19.50 17.78 17.79 49.0M
2022-03-25 20.45 20.69 19.73 19.76 16.4M
2022-03-24 20.76 20.85 20.30 20.46 15.2M
2022-03-23 21.11 21.16 20.72 20.96 8.4M
2022-03-22 20.76 21.16 20.48 21.10 12.7M
2022-03-21 21.15 21.38 20.60 20.87 16.0M
2022-03-18 20.50 21.20 20.31 21.10 18.9M
2022-03-17 20.21 21.03 20.01 20.83 35.1M
2022-03-16 19.00 19.50 18.09 19.40 25.0M
2022-03-15 19.11 19.48 18.37 18.37 20.1M
2022-03-14 20.00 20.12 19.31 19.31 15.6M
2022-03-11 19.57 20.09 19.02 19.87 19.6M
2022-03-10 20.36 20.53 19.80 19.95 27.6M
2022-03-09 19.56 19.88 18.29 19.16 24.0M
2022-03-08 20.23 20.40 19.03 19.43 27.0M
2022-03-07 20.43 20.87 19.89 20.00 25.7M
2022-03-04 22.01 22.17 20.80 21.10 27.5M
2022-03-03 23.01 23.19 22.10 22.10 19.1M
2022-03-02 23.95 23.99 22.78 22.85 27.8M
2022-03-01 24.66 25.04 24.05 24.39 10.4M
2022-02-28 24.69 24.89 24.30 24.56 9.3M
2022-02-25 24.94 25.56 24.74 24.81 10.5M
2022-02-24 25.18 25.62 24.02 24.59 15.1M
2022-02-23 24.50 25.44 24.43 25.34 9.2M
2022-02-22 24.55 24.89 24.23 24.52 8.2M
2022-02-21 24.81 25.13 24.64 24.97 8.8M
2022-02-18 23.99 24.94 23.74 24.80 13.5M
2022-02-17 24.18 24.35 23.83 24.08 11.2M
2022-02-16 23.43 24.44 23.31 24.04 17.6M
2022-02-15 22.46 23.13 22.24 23.04 14.7M
2022-02-14 21.90 22.94 21.61 22.20 12.6M
2022-02-11 22.70 22.85 21.92 22.05 17.0M
2022-02-10 23.99 23.99 22.77 22.88 18.5M
2022-02-09 23.55 23.94 23.00 23.89 11.1M
2022-02-08 24.50 24.60 22.90 23.52 17.8M
2022-02-07 24.61 24.95 24.19 24.50 14.7M
2022-01-28 23.54 24.79 23.21 24.08 13.1M
2022-01-27 24.01 24.43 23.22 23.29 9.3M
2022-01-26 24.80 24.93 23.80 24.22 8.6M
2022-01-25 25.00 25.36 24.31 24.55 7.7M
2022-01-24 24.41 25.46 24.16 25.25 11.1M
2022-01-21 25.46 25.50 24.29 24.40 13.3M
2022-01-20 26.26 26.59 25.20 25.31 11.7M
2022-01-19 26.70 27.09 26.19 26.44 9.1M
2022-01-18 27.10 27.32 26.84 27.00 8.2M
2022-01-17 26.94 27.34 26.71 27.30 12.0M
2022-01-14 26.16 27.21 25.96 26.96 13.4M
2022-01-13 26.99 27.33 26.11 26.14 20.6M
2022-01-12 24.60 26.86 24.50 26.86 30.6M
2022-01-11 24.62 24.97 24.34 24.42 8.4M
2022-01-10 23.86 25.10 23.80 24.60 13.4M
2022-01-07 25.40 25.49 23.71 23.86 23.7M
2022-01-06 25.38 25.71 24.98 25.45 9.0M
2022-01-05 26.60 26.61 25.17 25.47 16.2M
2022-01-04 27.32 27.48 26.47 26.55 10.3M