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
2024-12-31 5.50 5.55 5.33 5.34 13.0M
2024-12-30 5.62 5.64 5.44 5.50 14.1M
2024-12-27 5.53 5.70 5.49 5.64 13.1M
2024-12-26 5.48 5.58 5.47 5.52 9.2M
2024-12-25 5.66 5.66 5.43 5.49 12.4M
2024-12-24 5.52 5.71 5.52 5.66 11.1M
2024-12-23 5.91 5.93 5.56 5.58 20.2M
2024-12-20 5.79 5.98 5.71 5.90 17.0M
2024-12-19 5.79 5.84 5.67 5.78 16.9M
2024-12-18 5.93 5.96 5.82 5.84 13.4M
2024-12-17 6.14 6.15 5.87 5.88 23.0M
2024-12-16 6.22 6.26 6.09 6.14 18.5M
2024-12-13 6.40 6.40 6.22 6.22 23.2M
2024-12-12 6.45 6.48 6.31 6.42 24.4M
2024-12-11 6.19 6.50 6.18 6.46 42.5M
2024-12-10 6.38 6.42 6.19 6.21 26.5M
2024-12-09 6.31 6.33 6.16 6.25 32.0M
2024-12-06 5.97 6.38 5.95 6.34 53.1M
2024-12-05 5.85 6.02 5.81 6.00 18.6M
2024-12-04 6.08 6.12 5.82 5.86 31.4M
2024-12-03 6.16 6.28 6.06 6.12 20.7M
2024-12-02 6.08 6.18 5.97 6.16 27.8M
2024-11-29 6.13 6.21 6.01 6.09 25.9M
2024-11-28 6.25 6.31 6.13 6.15 20.3M
2024-11-27 6.17 6.30 5.96 6.28 31.0M
2024-11-26 6.38 6.39 6.11 6.15 35.4M
2024-11-25 6.00 6.38 5.90 6.36 42.4M
2024-11-22 6.18 6.30 5.98 6.00 34.0M
2024-11-21 6.05 6.29 6.01 6.20 40.3M
2024-11-20 6.01 6.12 5.91 6.03 23.5M
2024-11-19 5.78 6.00 5.73 5.95 25.3M
2024-11-18 5.76 6.06 5.66 5.75 32.0M
2024-11-15 5.75 5.85 5.66 5.66 16.1M
2024-11-14 6.01 6.06 5.76 5.78 20.7M
2024-11-13 6.09 6.15 5.87 6.02 27.5M
2024-11-12 6.11 6.34 6.00 6.10 45.6M
2024-11-11 5.93 6.09 5.89 6.08 20.5M
2024-11-08 6.02 6.06 5.91 5.93 21.0M
2024-11-07 5.85 6.00 5.80 5.97 22.7M
2024-11-06 5.78 6.03 5.78 5.87 24.7M
2024-11-05 5.62 5.78 5.59 5.77 19.1M
2024-11-04 5.55 5.66 5.48 5.63 12.9M
2024-11-01 5.74 5.79 5.50 5.51 19.5M
2024-10-31 5.61 5.80 5.57 5.75 21.1M
2024-10-30 5.60 5.71 5.54 5.59 16.4M
2024-10-29 5.81 5.87 5.59 5.62 19.2M
2024-10-28 5.72 5.80 5.69 5.77 17.4M
2024-10-25 5.47 5.85 5.40 5.77 26.3M
2024-10-24 5.52 5.56 5.43 5.47 11.7M
2024-10-23 5.52 5.62 5.48 5.54 20.5M
2024-10-22 5.36 5.60 5.32 5.51 22.3M
2024-10-21 5.35 5.45 5.33 5.36 18.5M
2024-10-18 5.09 5.42 5.06 5.32 23.4M
2024-10-17 5.23 5.27 5.09 5.10 14.6M
2024-10-16 5.13 5.26 5.10 5.18 13.8M
2024-10-15 5.34 5.37 5.17 5.17 14.3M
2024-10-14 5.20 5.37 5.11 5.34 16.4M
2024-10-11 5.51 5.54 5.11 5.20 22.3M
2024-10-10 5.58 5.75 5.47 5.52 22.5M
2024-10-09 6.00 6.00 5.57 5.58 35.0M
2024-10-08 6.26 6.26 5.79 6.11 45.9M
2024-09-30 5.44 5.69 5.36 5.69 40.1M
2024-09-27 4.96 5.23 4.91 5.17 26.2M
2024-09-26 4.65 4.85 4.63 4.85 15.2M
2024-09-25 4.63 4.77 4.61 4.67 15.1M
2024-09-24 4.29 4.55 4.29 4.55 17.0M
2024-09-23 4.28 4.39 4.22 4.29 8.6M
2024-09-20 4.34 4.35 4.26 4.28 8.2M
2024-09-19 4.22 4.37 4.17 4.35 10.7M
2024-09-18 4.33 4.34 4.14 4.19 7.2M
2024-09-13 4.44 4.45 4.29 4.29 7.1M
2024-09-12 4.40 4.53 4.40 4.43 7.9M
2024-09-11 4.36 4.49 4.34 4.43 7.7M
2024-09-10 4.41 4.44 4.30 4.39 6.6M
2024-09-09 4.41 4.48 4.38 4.41 7.4M
2024-09-06 4.57 4.58 4.42 4.44 8.9M
2024-09-05 4.57 4.61 4.51 4.56 6.7M
2024-09-04 4.55 4.61 4.51 4.56 9.1M
2024-09-03 4.50 4.59 4.45 4.57 9.3M
2024-09-02 4.52 4.58 4.47 4.50 9.7M
2024-08-30 4.43 4.61 4.42 4.53 13.4M
2024-08-29 4.28 4.45 4.25 4.44 12.3M
2024-08-28 4.22 4.34 4.16 4.29 8.3M
2024-08-27 4.30 4.34 4.20 4.22 8.9M
2024-08-26 4.15 4.38 4.13 4.32 13.3M
2024-08-23 4.16 4.19 4.11 4.13 7.4M
2024-08-22 4.22 4.30 4.15 4.15 7.6M
2024-08-21 4.25 4.28 4.14 4.24 7.0M
2024-08-20 4.39 4.41 4.24 4.26 10.3M
2024-08-19 4.40 4.45 4.36 4.38 7.1M
2024-08-16 4.55 4.59 4.40 4.40 12.8M
2024-08-15 4.43 4.58 4.40 4.53 10.5M
2024-08-14 4.53 4.57 4.43 4.46 8.1M
2024-08-13 4.46 4.55 4.39 4.54 9.4M
2024-08-12 4.50 4.59 4.45 4.46 15.1M
2024-08-09 4.61 4.80 4.54 4.58 21.1M
2024-08-08 4.55 4.62 4.51 4.60 7.8M
2024-08-07 4.60 4.61 4.51 4.58 7.4M
2024-08-06 4.52 4.62 4.52 4.60 10.0M
2024-08-05 4.60 4.67 4.48 4.48 10.5M
2024-08-02 4.65 4.74 4.58 4.61 9.3M
2024-08-01 4.85 4.87 4.66 4.69 12.1M
2024-07-31 4.56 4.79 4.53 4.79 11.8M
2024-07-30 4.52 4.58 4.47 4.55 5.8M
2024-07-29 4.61 4.63 4.48 4.52 6.3M
2024-07-26 4.47 4.60 4.47 4.56 7.6M
2024-07-25 4.37 4.52 4.30 4.47 9.0M
2024-07-24 4.49 4.52 4.38 4.38 9.4M
2024-07-23 4.60 4.66 4.50 4.50 8.8M
2024-07-22 4.61 4.64 4.54 4.59 7.9M
2024-07-19 4.58 4.68 4.54 4.62 7.1M
2024-07-18 4.60 4.64 4.49 4.62 7.9M
2024-07-17 4.62 4.68 4.60 4.63 7.5M
2024-07-16 4.68 4.70 4.60 4.63 7.6M
2024-07-15 4.84 4.89 4.65 4.71 8.5M
2024-07-12 4.85 4.93 4.82 4.86 9.1M
2024-07-11 4.65 4.85 4.63 4.83 14.6M
2024-07-10 4.53 4.66 4.48 4.54 10.7M
2024-07-09 4.59 4.65 4.43 4.55 15.2M
2024-07-08 4.64 4.75 4.55 4.59 17.6M
2024-07-05 4.87 4.92 4.79 4.90 6.6M
2024-07-04 5.04 5.07 4.83 4.85 9.0M
2024-07-03 4.99 5.10 4.99 5.04 7.6M
2024-07-02 5.00 5.08 4.98 5.02 5.9M
2024-07-01 4.98 5.05 4.88 5.03 6.8M
2024-06-28 4.96 5.10 4.94 4.96 8.3M
2024-06-27 5.12 5.15 4.96 4.96 8.3M
2024-06-26 4.90 5.11 4.84 5.11 10.4M
2024-06-25 4.93 4.98 4.85 4.90 7.7M
2024-06-24 5.10 5.12 4.90 4.93 11.8M
2024-06-21 5.32 5.36 5.16 5.18 9.6M
2024-06-20 5.48 5.55 5.35 5.35 6.9M
2024-06-19 5.65 5.68 5.52 5.53 5.9M
2024-06-18 5.54 5.66 5.52 5.62 7.8M
2024-06-17 5.55 5.59 5.49 5.53 6.0M
2024-06-14 5.59 5.62 5.50 5.57 6.7M
2024-06-13 5.66 5.70 5.57 5.61 5.9M
2024-06-12 5.60 5.73 5.58 5.65 8.9M
2024-06-11 5.44 5.62 5.37 5.62 9.3M
2024-06-07 5.40 5.54 5.38 5.49 11.2M
2024-06-06 5.66 5.72 5.32 5.36 16.2M
2024-06-05 5.75 5.79 5.63 5.64 6.5M
2024-06-04 5.80 5.80 5.64 5.76 10.2M
2024-06-03 5.95 5.96 5.78 5.84 11.4M
2024-05-31 6.02 6.08 5.97 5.97 6.0M
2024-05-30 6.04 6.12 5.98 6.01 6.8M
2024-05-29 5.96 6.16 5.95 6.04 9.1M
2024-05-28 6.05 6.10 5.95 5.96 8.5M
2024-05-27 6.16 6.19 5.90 6.06 12.8M
2024-05-24 6.23 6.33 6.12 6.13 11.1M
2024-05-23 6.47 6.51 6.29 6.31 11.6M
2024-05-22 6.45 6.59 6.40 6.52 16.9M
2024-05-21 6.42 6.74 6.39 6.47 23.4M
2024-05-20 6.60 6.60 6.41 6.42 8.5M
2024-05-17 6.32 6.54 6.30 6.54 9.2M
2024-05-16 6.32 6.42 6.31 6.35 8.6M
2024-05-15 6.36 6.40 6.28 6.29 6.6M
2024-05-14 6.42 6.52 6.35 6.35 8.1M
2024-05-13 6.51 6.51 6.36 6.38 9.5M
2024-05-10 6.72 6.74 6.53 6.55 9.9M
2024-05-09 6.53 6.71 6.51 6.64 8.9M
2024-05-08 6.64 6.67 6.52 6.53 9.2M
2024-05-07 6.53 6.64 6.49 6.63 11.1M
2024-05-06 6.50 6.71 6.50 6.53 12.8M
2024-04-30 6.37 6.47 6.30 6.44 14.1M
2024-04-29 6.04 6.46 6.01 6.37 17.9M
2024-04-26 6.09 6.25 6.01 6.23 12.2M
2024-04-25 6.00 6.21 5.96 6.11 10.0M
2024-04-24 5.95 6.02 5.89 6.02 7.7M
2024-04-23 5.93 6.01 5.85 5.95 9.0M
2024-04-22 5.90 6.02 5.76 5.91 11.2M
2024-04-19 5.93 6.03 5.81 5.93 10.4M
2024-04-18 6.11 6.13 5.91 5.98 13.0M
2024-04-17 5.76 6.10 5.75 6.10 14.9M
2024-04-16 6.10 6.10 5.64 5.65 17.6M
2024-04-15 6.33 6.42 5.95 6.07 18.9M
2024-04-12 6.65 6.73 6.33 6.36 17.3M
2024-04-11 6.60 6.80 6.54 6.66 14.4M
2024-04-10 6.85 6.91 6.62 6.67 16.9M
2024-04-09 6.63 7.04 6.61 6.91 25.6M
2024-04-08 6.91 6.93 6.57 6.60 15.1M
2024-04-03 6.96 6.99 6.88 6.93 9.9M
2024-04-02 7.02 7.05 6.85 6.96 15.0M
2024-04-01 6.48 6.97 6.47 6.97 22.7M
2024-03-29 6.60 6.62 6.41 6.47 8.0M
2024-03-28 6.38 6.59 6.37 6.51 10.7M
2024-03-27 6.69 6.73 6.36 6.36 11.3M
2024-03-26 6.67 6.75 6.51 6.70 10.3M
2024-03-25 6.80 6.84 6.60 6.61 11.2M
2024-03-22 6.96 7.00 6.80 6.83 11.3M
2024-03-21 7.01 7.09 6.90 6.98 12.7M
2024-03-20 6.87 7.12 6.87 7.04 17.9M
2024-03-19 6.90 7.00 6.86 6.91 14.0M
2024-03-18 6.82 6.90 6.75 6.90 14.3M
2024-03-15 6.70 6.80 6.60 6.77 10.8M
2024-03-14 6.78 6.82 6.59 6.70 13.3M
2024-03-13 6.87 6.87 6.71 6.80 14.7M
2024-03-12 6.70 6.89 6.66 6.88 23.2M
2024-03-11 6.41 6.68 6.38 6.63 23.5M
2024-03-08 6.26 6.37 6.21 6.36 8.1M
2024-03-07 6.46 6.50 6.29 6.29 10.2M
2024-03-06 6.33 6.53 6.27 6.41 11.4M
2024-03-05 6.47 6.47 6.31 6.37 12.6M
2024-03-04 6.68 6.69 6.43 6.49 14.5M
2024-03-01 6.61 6.67 6.49 6.63 12.8M
2024-02-29 6.26 6.56 6.22 6.56 15.8M
2024-02-28 6.68 6.85 6.23 6.24 24.9M
2024-02-27 6.42 6.66 6.39 6.66 12.1M
2024-02-26 6.43 6.59 6.36 6.47 14.2M
2024-02-23 6.22 6.41 6.18 6.39 15.2M
2024-02-22 6.12 6.21 6.06 6.20 11.1M
2024-02-21 5.98 6.38 5.91 6.12 17.8M
2024-02-20 5.99 6.04 5.87 6.02 10.7M
2024-02-19 6.06 6.18 5.94 6.02 18.2M
2024-02-08 5.65 6.08 5.65 6.01 25.9M
2024-02-07 5.30 5.76 5.30 5.65 29.1M
2024-02-06 4.85 5.45 4.74 5.31 27.1M
2024-02-05 5.60 5.69 5.04 5.04 24.8M
2024-02-02 5.96 6.04 5.38 5.60 19.7M
2024-02-01 5.87 6.12 5.76 5.96 20.1M
2024-01-31 6.19 6.32 5.87 5.87 24.9M
2024-01-30 6.74 6.80 6.44 6.46 9.4M
2024-01-29 7.00 7.04 6.76 6.77 8.6M
2024-01-26 7.11 7.14 6.98 6.99 9.3M
2024-01-25 6.91 7.10 6.84 7.09 10.1M
2024-01-24 6.90 6.95 6.64 6.91 11.7M
2024-01-23 6.83 6.91 6.67 6.83 11.0M
2024-01-22 7.22 7.23 6.74 6.81 12.5M
2024-01-19 7.34 7.50 7.22 7.22 8.9M
2024-01-18 7.29 7.39 7.07 7.36 13.6M
2024-01-17 7.62 7.63 7.30 7.30 10.6M
2024-01-16 7.68 7.77 7.50 7.63 8.2M
2024-01-15 7.77 7.79 7.61 7.67 7.7M
2024-01-12 7.76 7.93 7.72 7.78 9.2M
2024-01-11 7.61 7.82 7.53 7.75 10.4M
2024-01-10 7.63 7.73 7.48 7.57 7.6M
2024-01-09 7.59 7.85 7.53 7.63 9.3M
2024-01-08 7.82 7.89 7.57 7.59 8.9M
2024-01-05 7.95 8.06 7.78 7.82 7.6M
2024-01-04 8.06 8.07 7.91 7.96 7.0M
2024-01-03 8.10 8.14 7.97 8.06 8.2M
2024-01-02 8.05 8.19 8.04 8.11 10.4M