Sichuan Development Lomon Co Ltd (002312)

002312
🏛️ 中国 →
10.83
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
2022-12-30 10.62 10.70 10.49 10.52 11.2M
2022-12-29 10.69 10.74 10.53 10.54 10.7M
2022-12-28 10.88 10.88 10.65 10.71 8.0M
2022-12-27 10.90 10.92 10.76 10.90 7.7M
2022-12-26 10.65 10.90 10.65 10.83 10.5M
2022-12-23 10.61 10.84 10.61 10.64 10.3M
2022-12-22 11.12 11.17 10.62 10.70 15.8M
2022-12-21 11.13 11.26 10.97 11.08 10.9M
2022-12-20 11.20 11.26 11.05 11.14 11.8M
2022-12-19 11.40 11.50 11.11 11.16 14.3M
2022-12-16 11.65 11.67 11.39 11.43 11.6M
2022-12-15 11.62 11.74 11.59 11.72 8.6M
2022-12-14 11.75 11.93 11.61 11.62 13.0M
2022-12-13 11.93 12.07 11.77 11.77 14.4M
2022-12-12 12.12 12.12 11.80 11.93 19.8M
2022-12-09 12.14 12.20 11.99 12.11 21.7M
2022-12-08 11.92 12.36 11.84 12.12 31.3M
2022-12-07 11.98 12.27 11.88 12.03 29.4M
2022-12-06 11.64 12.16 11.62 11.99 34.7M
2022-12-05 11.50 11.79 11.45 11.68 20.1M
2022-12-02 11.44 11.53 11.41 11.49 9.2M
2022-12-01 11.44 11.60 11.42 11.48 15.9M
2022-11-30 11.41 11.44 11.28 11.33 11.7M
2022-11-29 11.28 11.45 11.19 11.35 12.8M
2022-11-28 11.27 11.27 11.01 11.18 13.2M
2022-11-25 11.62 11.62 11.35 11.37 12.6M
2022-11-24 11.51 11.72 11.42 11.62 12.8M
2022-11-23 11.56 11.68 11.40 11.50 11.7M
2022-11-22 11.74 11.80 11.52 11.59 13.5M
2022-11-21 11.51 11.75 11.30 11.73 14.7M
2022-11-18 11.87 12.01 11.58 11.65 18.4M
2022-11-17 11.96 11.96 11.75 11.86 17.4M
2022-11-16 12.10 12.30 11.92 12.00 19.3M
2022-11-15 11.91 12.10 11.88 12.09 12.4M
2022-11-14 12.11 12.35 11.86 11.91 19.1M
2022-11-11 12.30 12.35 12.02 12.08 18.6M
2022-11-10 12.18 12.22 11.86 11.93 22.8M
2022-11-09 12.39 12.50 12.28 12.30 19.6M
2022-11-08 12.30 12.40 12.16 12.31 16.9M
2022-11-07 12.42 12.52 12.24 12.34 29.0M
2022-11-04 11.90 12.43 11.78 12.37 37.4M
2022-11-03 11.66 11.93 11.51 11.81 18.6M
2022-11-02 11.67 11.77 11.60 11.66 16.1M
2022-11-01 11.03 11.68 11.03 11.68 24.1M
2022-10-31 10.97 11.31 10.85 11.16 17.3M
2022-10-28 11.82 11.82 11.05 11.11 24.5M
2022-10-27 11.79 12.15 11.71 11.80 27.0M
2022-10-26 11.30 11.97 11.29 11.69 25.3M
2022-10-25 11.35 11.40 11.00 11.22 16.7M
2022-10-24 11.51 11.85 11.31 11.40 19.5M
2022-10-21 11.50 11.54 11.29 11.45 10.3M
2022-10-20 11.70 11.70 11.24 11.43 16.2M
2022-10-19 11.75 11.83 11.58 11.61 10.0M
2022-10-18 11.83 12.05 11.70 11.75 15.1M
2022-10-17 11.62 11.89 11.61 11.80 15.6M
2022-10-14 11.52 11.76 11.49 11.71 16.3M
2022-10-13 11.29 11.58 11.23 11.49 17.8M
2022-10-12 11.13 11.38 10.81 11.37 17.6M
2022-10-11 10.85 11.24 10.80 11.15 16.2M
2022-10-10 11.11 11.15 10.74 10.79 12.9M
2022-09-30 11.22 11.53 11.10 11.11 12.7M
2022-09-29 11.26 11.55 11.17 11.27 13.5M
2022-09-28 11.66 11.67 11.10 11.12 21.0M
2022-09-27 11.51 11.66 11.32 11.66 21.1M
2022-09-26 11.50 11.58 11.21 11.26 15.8M
2022-09-23 12.00 12.18 11.44 11.52 25.1M
2022-09-22 11.71 12.06 11.65 12.00 17.4M
2022-09-21 11.80 11.89 11.60 11.81 13.9M
2022-09-20 11.65 11.93 11.65 11.84 16.9M
2022-09-19 11.50 11.84 11.42 11.62 17.9M
2022-09-16 11.71 11.86 11.49 11.57 16.1M
2022-09-15 12.30 12.47 11.61 11.78 22.8M
2022-09-14 12.00 12.34 11.82 12.10 19.2M
2022-09-13 12.27 12.35 12.17 12.21 19.4M
2022-09-09 12.42 12.77 12.19 12.26 34.9M
2022-09-08 12.47 12.52 12.19 12.19 18.1M
2022-09-07 12.43 12.48 12.29 12.47 17.3M
2022-09-06 12.37 12.66 12.32 12.51 23.6M
2022-09-05 12.22 12.34 12.07 12.26 14.6M
2022-09-02 12.36 12.42 12.11 12.22 18.9M
2022-09-01 12.28 12.55 12.26 12.27 19.4M
2022-08-31 12.83 12.94 12.28 12.32 30.7M
2022-08-30 12.98 13.11 12.69 12.82 18.8M
2022-08-29 12.73 12.97 12.60 12.95 17.0M
2022-08-26 12.94 13.29 12.94 12.99 25.9M
2022-08-25 13.10 13.19 12.62 12.92 34.2M
2022-08-24 13.70 13.98 12.97 13.00 39.0M
2022-08-23 13.80 13.95 13.57 13.66 19.9M
2022-08-22 13.20 13.84 13.00 13.81 29.0M
2022-08-19 13.52 13.69 13.30 13.30 22.5M
2022-08-18 13.74 13.95 13.46 13.50 29.6M
2022-08-17 14.16 14.16 13.71 13.87 27.3M
2022-08-16 14.28 14.38 13.93 14.14 29.2M
2022-08-15 14.19 14.49 14.17 14.28 20.5M
2022-08-12 14.41 14.66 14.29 14.34 24.7M
2022-08-11 14.20 14.69 14.16 14.51 29.2M
2022-08-10 14.13 14.36 14.13 14.28 22.5M
2022-08-09 14.02 14.37 13.90 14.36 29.7M
2022-08-08 13.91 14.14 13.82 14.03 23.5M
2022-08-05 13.66 13.89 13.54 13.88 26.5M
2022-08-04 13.55 13.73 13.38 13.67 23.6M
2022-08-03 13.63 13.96 13.31 13.41 27.4M
2022-08-02 14.10 14.10 13.50 13.58 41.6M
2022-08-01 14.25 14.34 13.99 14.24 37.0M
2022-07-29 14.55 14.91 14.32 14.37 26.5M
2022-07-28 14.69 14.89 14.46 14.52 26.0M
2022-07-27 14.81 14.94 14.33 14.65 33.4M
2022-07-26 14.67 15.05 14.49 14.81 31.6M
2022-07-25 14.31 15.00 14.28 14.68 40.4M
2022-07-22 15.10 15.28 14.45 14.55 65.8M
2022-07-21 15.46 15.83 14.65 15.28 102.3M
2022-07-20 15.08 15.14 14.69 14.93 43.4M
2022-07-19 14.99 15.35 14.90 14.99 40.1M
2022-07-18 15.24 15.36 14.61 15.00 58.6M
2022-07-15 15.35 15.86 15.20 15.24 50.7M
2022-07-14 15.47 15.67 15.13 15.25 36.6M
2022-07-13 15.50 15.65 15.25 15.50 31.5M
2022-07-12 15.70 16.20 15.30 15.37 43.7M
2022-07-11 16.31 16.31 15.12 15.59 63.0M
2022-07-08 16.80 16.86 16.05 16.21 49.7M
2022-07-07 15.89 16.75 15.89 16.59 63.4M
2022-07-06 17.07 17.09 15.85 16.14 108.4M
2022-07-05 17.00 17.86 16.80 17.41 94.6M
2022-07-04 17.90 18.18 16.80 17.28 136.8M
2022-07-01 17.00 18.35 17.00 17.85 101.7M
2022-06-30 17.50 18.17 17.18 17.26 84.1M
2022-06-29 16.81 18.50 16.43 17.72 141.9M
2022-06-28 17.10 17.48 16.58 17.20 104.7M
2022-06-27 16.43 17.55 16.09 17.09 114.4M
2022-06-24 15.92 17.06 15.85 16.43 154.1M
2022-06-23 14.20 15.52 13.93 15.52 129.3M
2022-06-22 13.80 14.40 13.50 14.11 69.5M
2022-06-21 13.30 13.84 13.30 13.67 44.1M
2022-06-20 13.75 13.87 13.35 13.41 42.6M
2022-06-17 13.30 14.08 13.19 13.74 54.7M
2022-06-16 13.44 13.70 13.08 13.19 49.6M
2022-06-15 14.22 14.32 13.47 13.51 66.9M
2022-06-14 13.02 14.59 13.01 14.17 91.7M
2022-06-13 12.65 13.49 12.61 13.26 72.8M
2022-06-10 13.69 13.69 12.81 12.93 98.6M
2022-06-08 11.95 13.09 11.63 13.09 61.7M
2022-06-07 11.51 11.97 11.50 11.90 38.1M
2022-06-06 11.27 11.87 11.27 11.61 40.3M
2022-06-02 11.11 11.21 10.99 11.16 15.1M
2022-06-01 11.01 11.31 10.94 11.13 22.1M
2022-05-31 10.94 11.02 10.75 11.01 19.1M
2022-05-30 11.09 11.23 10.88 11.00 20.0M
2022-05-27 11.00 11.06 10.76 10.88 16.5M
2022-05-26 10.86 11.03 10.74 11.00 17.1M
2022-05-25 10.66 10.86 10.52 10.86 15.8M
2022-05-24 11.20 11.20 10.58 10.62 24.8M
2022-05-23 10.80 11.24 10.70 11.20 27.7M
2022-05-20 10.64 10.91 10.57 10.75 21.1M
2022-05-19 10.31 10.68 10.25 10.52 15.0M
2022-05-18 10.58 10.59 10.35 10.39 11.1M
2022-05-17 10.49 10.62 10.29 10.59 13.0M
2022-05-16 10.39 10.68 10.39 10.54 16.8M
2022-05-13 10.40 10.63 10.27 10.35 12.6M
2022-05-12 10.33 10.50 10.15 10.27 14.8M
2022-05-11 10.52 10.74 10.40 10.43 16.7M
2022-05-10 10.40 10.58 10.32 10.53 12.4M
2022-05-09 10.36 10.69 10.36 10.52 11.2M
2022-05-06 10.26 10.65 10.18 10.49 18.0M
2022-05-05 10.14 10.75 10.07 10.50 19.8M
2022-04-29 10.07 10.21 9.96 10.15 14.3M
2022-04-28 10.07 10.20 9.85 9.96 15.5M
2022-04-27 9.13 10.03 9.12 10.01 21.2M
2022-04-26 9.59 9.65 9.24 9.41 17.3M
2022-04-25 10.05 10.11 9.58 9.58 28.5M
2022-04-22 10.40 10.51 10.14 10.29 19.0M
2022-04-21 11.37 11.39 10.54 10.63 31.8M
2022-04-20 11.94 11.94 11.41 11.52 22.6M
2022-04-19 11.60 12.00 11.54 11.88 27.9M
2022-04-18 11.61 11.75 11.27 11.55 17.6M
2022-04-15 11.58 11.91 11.47 11.65 31.2M
2022-04-14 11.28 11.68 11.00 11.55 29.7M
2022-04-13 11.27 11.63 11.08 11.13 27.0M
2022-04-12 11.52 11.56 10.85 11.25 30.0M
2022-04-11 11.71 12.07 11.50 11.66 38.1M
2022-04-08 11.37 12.35 11.17 11.82 54.8M
2022-04-07 11.18 11.49 11.00 11.29 31.3M
2022-04-06 10.72 11.12 10.65 11.08 25.4M
2022-04-01 10.45 10.73 10.40 10.59 13.1M
2022-03-31 10.69 10.81 10.47 10.47 15.0M
2022-03-30 10.74 10.82 10.56 10.75 22.2M
2022-03-29 10.35 10.95 10.26 10.85 33.2M
2022-03-28 10.30 10.45 10.07 10.27 11.7M
2022-03-25 10.55 10.62 10.32 10.36 11.0M
2022-03-24 10.45 10.68 10.26 10.50 15.1M
2022-03-23 10.70 10.73 10.51 10.54 9.5M
2022-03-22 10.62 10.77 10.50 10.56 12.2M
2022-03-21 10.71 10.87 10.56 10.69 13.9M
2022-03-18 10.64 10.72 10.48 10.71 12.2M
2022-03-17 10.70 10.91 10.62 10.62 16.8M
2022-03-16 10.51 10.67 9.91 10.59 22.5M
2022-03-15 11.01 11.01 10.29 10.30 22.5M
2022-03-14 11.48 11.60 11.06 11.08 16.6M
2022-03-11 11.38 11.61 11.13 11.49 18.2M
2022-03-10 11.34 11.62 11.17 11.45 24.0M
2022-03-09 11.30 11.39 10.46 10.94 21.9M
2022-03-08 11.66 11.72 11.09 11.32 18.1M
2022-03-07 11.78 12.04 11.57 11.64 16.9M
2022-03-04 12.18 12.25 11.75 11.82 19.8M
2022-03-03 12.24 12.43 12.16 12.18 16.6M
2022-03-02 12.25 12.35 12.11 12.24 14.6M
2022-03-01 12.50 12.53 12.23 12.37 20.9M
2022-02-28 12.35 12.70 12.23 12.58 27.9M
2022-02-25 12.60 12.67 12.41 12.43 26.3M
2022-02-24 12.87 13.18 12.18 12.41 53.8M
2022-02-23 12.35 13.04 12.23 12.87 46.6M
2022-02-22 12.58 12.65 12.18 12.37 35.1M
2022-02-21 11.90 12.25 11.76 12.17 24.1M
2022-02-18 11.76 12.01 11.62 11.90 20.2M
2022-02-17 11.44 12.10 11.28 11.90 42.3M
2022-02-16 11.11 11.55 11.10 11.36 19.9M
2022-02-15 11.08 11.16 10.92 11.03 16.1M
2022-02-14 11.19 11.25 10.97 11.02 14.2M
2022-02-11 11.32 11.47 11.19 11.22 17.7M
2022-02-10 11.79 11.83 11.19 11.39 32.0M
2022-02-09 11.59 11.86 11.56 11.79 10.2M
2022-02-08 11.71 11.71 11.34 11.65 11.1M
2022-02-07 11.43 11.87 11.43 11.61 13.1M
2022-01-28 11.35 11.39 10.82 11.28 13.7M
2022-01-27 11.42 11.55 11.16 11.20 12.5M
2022-01-26 11.39 11.64 11.29 11.31 10.6M
2022-01-25 11.96 12.04 11.33 11.40 15.7M
2022-01-24 11.87 12.12 11.71 11.96 10.4M
2022-01-21 11.79 11.99 11.62 11.85 10.8M
2022-01-20 12.11 12.21 11.68 11.80 21.0M
2022-01-19 12.51 12.58 12.09 12.21 17.0M
2022-01-18 12.56 12.82 12.54 12.59 12.3M
2022-01-17 12.65 12.74 12.50 12.63 10.5M
2022-01-14 12.38 12.65 12.22 12.45 11.0M
2022-01-13 12.78 12.83 12.41 12.43 15.2M
2022-01-12 13.02 13.08 12.76 12.85 13.4M
2022-01-11 12.69 13.12 12.54 13.00 24.6M
2022-01-10 12.41 12.62 12.30 12.61 12.1M
2022-01-07 12.83 12.85 12.45 12.45 16.8M
2022-01-06 12.75 13.04 12.61 12.84 15.3M
2022-01-05 13.09 13.10 12.78 12.81 13.8M
2022-01-04 13.25 13.29 12.87 13.00 16.5M