Shan Dong Sun Paper Industry Joint Stock Co Ltd (002078)

002078
🏛️ 中国 →
14.54
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
2021-12-31 11.37 11.53 11.36 11.49 20.9M
2021-12-30 11.33 11.39 11.31 11.34 13.7M
2021-12-29 11.42 11.42 11.31 11.32 13.0M
2021-12-28 11.23 11.44 11.22 11.41 16.1M
2021-12-27 11.30 11.32 11.21 11.25 14.6M
2021-12-24 11.36 11.37 11.22 11.29 15.4M
2021-12-23 11.35 11.38 11.31 11.37 12.9M
2021-12-22 11.40 11.47 11.30 11.34 15.4M
2021-12-21 11.30 11.37 11.26 11.36 12.0M
2021-12-20 11.52 11.55 11.26 11.29 27.8M
2021-12-17 11.63 11.68 11.53 11.61 16.6M
2021-12-16 11.65 11.75 11.58 11.66 19.1M
2021-12-15 11.60 11.71 11.54 11.64 20.6M
2021-12-14 11.61 11.61 11.50 11.55 16.8M
2021-12-13 11.55 11.74 11.49 11.65 25.8M
2021-12-10 11.65 11.66 11.49 11.55 25.8M
2021-12-09 11.60 11.85 11.59 11.72 31.6M
2021-12-08 11.70 11.76 11.55 11.64 20.6M
2021-12-07 11.51 11.61 11.35 11.59 27.9M
2021-12-06 11.56 11.71 11.46 11.47 24.6M
2021-12-03 11.71 11.72 11.48 11.64 27.9M
2021-12-02 11.99 12.14 11.75 11.78 37.3M
2021-12-01 11.48 11.96 11.46 11.93 54.0M
2021-11-30 11.32 11.59 11.32 11.48 26.2M
2021-11-29 11.33 11.39 11.22 11.29 23.2M
2021-11-26 11.43 11.62 11.42 11.49 21.4M
2021-11-25 11.40 11.53 11.37 11.41 16.9M
2021-11-24 11.65 11.66 11.32 11.44 38.4M
2021-11-23 11.66 11.83 11.61 11.64 28.4M
2021-11-22 11.95 12.01 11.64 11.73 33.3M
2021-11-19 11.87 12.03 11.79 11.95 20.0M
2021-11-18 12.00 12.09 11.76 11.87 26.1M
2021-11-17 12.11 12.21 11.97 12.00 20.9M
2021-11-16 12.34 12.40 12.12 12.18 23.7M
2021-11-15 12.07 12.39 11.95 12.36 28.3M
2021-11-12 12.06 12.19 11.92 12.08 23.7M
2021-11-11 11.97 12.07 11.86 12.00 22.9M
2021-11-10 12.20 12.25 11.95 12.00 35.2M
2021-11-09 12.25 12.58 12.25 12.30 36.0M
2021-11-08 11.95 12.45 11.83 12.43 59.4M
2021-11-05 11.58 12.18 11.52 11.95 55.6M
2021-11-04 11.58 11.59 11.42 11.54 21.7M
2021-11-03 11.35 11.67 11.35 11.49 28.7M
2021-11-02 11.48 11.52 11.19 11.35 25.6M
2021-11-01 11.45 11.50 11.32 11.49 26.0M
2021-10-29 11.23 11.50 11.10 11.48 26.8M
2021-10-28 11.06 11.24 10.96 11.23 21.6M
2021-10-27 11.34 11.36 11.05 11.06 27.7M
2021-10-26 11.39 11.48 11.30 11.41 20.1M
2021-10-25 11.44 11.45 11.26 11.40 20.0M
2021-10-22 11.28 11.51 11.24 11.47 27.0M
2021-10-21 11.38 11.52 11.25 11.30 33.8M
2021-10-20 11.68 11.73 11.36 11.45 25.9M
2021-10-19 11.38 11.58 11.28 11.53 31.4M
2021-10-18 11.29 11.39 11.24 11.38 18.0M
2021-10-15 11.49 11.53 11.24 11.27 32.5M
2021-10-14 11.50 11.63 11.41 11.57 32.4M
2021-10-13 11.35 11.66 11.28 11.61 34.7M
2021-10-12 11.70 11.78 11.23 11.35 41.5M
2021-10-11 11.90 11.90 11.66 11.80 27.6M
2021-10-08 12.03 12.12 11.81 11.90 33.2M
2021-09-30 11.89 12.13 11.78 11.96 33.9M
2021-09-29 12.38 12.38 11.75 11.89 48.7M
2021-09-28 12.38 12.68 12.33 12.54 35.9M
2021-09-27 13.08 13.25 12.41 12.44 62.2M
2021-09-24 13.83 13.92 12.87 13.21 113.5M
2021-09-23 12.36 13.50 12.35 13.50 71.8M
2021-09-22 12.21 12.30 12.02 12.27 35.1M
2021-09-17 12.90 12.90 12.22 12.34 51.1M
2021-09-16 12.95 13.41 12.76 12.87 44.1M
2021-09-15 13.18 13.25 12.93 13.03 36.0M
2021-09-14 13.48 13.69 12.97 13.04 62.0M
2021-09-13 14.09 14.20 13.45 13.52 75.5M
2021-09-10 13.99 14.67 13.99 14.24 64.8M
2021-09-09 13.92 14.04 13.75 13.94 47.0M
2021-09-08 13.42 14.24 13.25 14.05 72.7M
2021-09-07 13.15 13.48 13.01 13.42 50.8M
2021-09-06 13.06 13.30 12.89 13.10 50.4M
2021-09-03 12.97 13.12 12.72 13.00 55.6M
2021-09-02 12.96 13.09 12.72 12.95 64.7M
2021-09-01 12.41 13.16 12.23 12.86 108.2M
2021-08-31 11.93 12.38 11.77 12.30 86.2M
2021-08-30 11.72 12.08 11.72 11.81 39.4M
2021-08-27 11.52 11.75 11.31 11.72 29.8M
2021-08-26 11.77 11.92 11.52 11.57 29.2M
2021-08-25 11.85 11.88 11.61 11.78 17.9M
2021-08-24 11.75 12.23 11.70 11.88 36.0M
2021-08-23 11.44 11.84 11.44 11.70 28.9M
2021-08-20 11.61 11.69 11.21 11.44 25.8M
2021-08-19 11.79 11.97 11.60 11.61 22.1M
2021-08-18 11.85 11.90 11.60 11.79 27.4M
2021-08-17 12.14 12.24 11.85 11.91 24.7M
2021-08-16 12.29 12.34 12.10 12.17 19.9M
2021-08-13 12.07 12.33 12.02 12.23 21.2M
2021-08-12 12.22 12.32 12.06 12.06 19.8M
2021-08-11 12.27 12.38 12.21 12.30 19.3M
2021-08-10 12.42 12.42 12.15 12.27 23.5M
2021-08-09 11.84 12.63 11.81 12.41 39.2M
2021-08-06 11.98 12.08 11.78 11.96 18.1M
2021-08-05 12.06 12.07 11.90 11.98 21.4M
2021-08-04 12.07 12.17 11.86 12.16 36.9M
2021-08-03 11.74 11.94 11.62 11.89 32.2M
2021-08-02 11.53 11.95 11.26 11.83 34.9M
2021-07-30 11.75 11.76 11.41 11.57 25.8M
2021-07-29 11.65 11.98 11.47 11.89 40.6M
2021-07-28 10.95 11.91 10.92 11.56 49.2M
2021-07-27 11.62 11.69 11.02 11.03 37.2M
2021-07-26 11.72 11.83 11.46 11.58 27.7M
2021-07-23 12.20 12.20 11.71 11.80 34.3M
2021-07-22 12.15 12.26 12.07 12.21 26.7M
2021-07-21 12.31 12.44 12.12 12.15 28.2M
2021-07-20 12.35 12.36 12.16 12.30 20.6M
2021-07-19 12.78 12.91 12.35 12.48 25.7M
2021-07-16 12.50 12.99 12.41 12.79 36.3M
2021-07-15 12.41 12.53 12.26 12.49 16.7M
2021-07-14 12.75 12.75 12.47 12.48 22.2M
2021-07-13 12.55 12.78 12.45 12.69 27.0M
2021-07-12 12.45 12.68 12.44 12.51 22.4M
2021-07-09 12.44 12.48 12.06 12.41 39.8M
2021-07-08 13.01 13.09 12.48 12.49 31.5M
2021-07-07 12.74 13.18 12.71 13.05 26.2M
2021-07-06 12.70 12.85 12.58 12.72 26.4M
2021-07-05 13.42 13.45 12.62 12.75 51.2M
2021-07-02 13.90 13.94 13.35 13.46 33.0M
2021-07-01 13.60 13.99 13.60 13.83 37.8M
2021-06-30 13.55 13.58 13.15 13.35 23.7M
2021-06-29 13.72 13.73 13.41 13.52 18.5M
2021-06-28 13.80 13.81 13.55 13.71 19.7M
2021-06-25 13.70 13.90 13.61 13.83 20.1M
2021-06-24 13.65 13.80 13.36 13.73 23.2M
2021-06-23 13.52 13.67 13.32 13.59 20.4M
2021-06-22 13.26 13.55 13.18 13.49 22.3M
2021-06-21 13.35 13.38 13.12 13.18 24.5M
2021-06-18 13.61 13.67 13.30 13.48 18.4M
2021-06-17 13.79 13.98 13.38 13.59 27.0M
2021-06-16 13.62 14.05 13.54 13.84 37.2M
2021-06-15 13.39 13.78 13.10 13.62 33.7M
2021-06-11 13.77 13.83 13.38 13.39 26.3M
2021-06-10 14.03 14.05 13.55 13.71 33.7M
2021-06-09 14.01 14.12 13.99 14.03 15.8M
2021-06-08 14.34 14.35 14.00 14.05 25.8M
2021-06-07 14.19 14.45 14.14 14.35 27.3M
2021-06-04 14.05 14.24 13.90 14.19 23.9M
2021-06-03 14.12 14.22 14.01 14.05 23.5M
2021-06-02 14.38 14.44 14.13 14.15 26.2M
2021-06-01 14.28 14.39 13.99 14.33 40.7M
2021-05-31 14.21 14.36 14.01 14.28 32.4M
2021-05-28 14.80 14.80 14.10 14.20 76.3M
2021-05-27 15.30 15.32 14.70 14.84 73.0M
2021-05-26 15.17 15.48 15.01 15.38 55.5M
2021-05-25 14.96 15.21 14.57 15.00 43.3M
2021-05-24 15.29 15.74 14.79 14.90 62.6M
2021-05-21 14.87 15.26 14.70 14.98 35.6M
2021-05-20 15.21 15.23 14.35 14.90 48.2M
2021-05-19 15.79 15.79 15.30 15.33 23.0M
2021-05-18 15.72 15.89 15.41 15.73 23.8M
2021-05-17 15.36 15.94 15.30 15.69 30.1M
2021-05-14 15.53 15.69 15.27 15.37 24.2M
2021-05-13 15.92 16.07 15.51 15.60 20.4M
2021-05-12 16.24 16.28 15.86 16.04 16.4M
2021-05-11 16.50 16.50 15.84 16.23 22.9M
2021-05-10 16.58 16.99 16.50 16.64 27.5M
2021-05-07 16.11 16.85 16.09 16.45 33.6M
2021-05-06 16.19 16.26 15.81 16.11 29.1M
2021-04-30 15.66 16.13 15.48 16.02 40.3M
2021-04-29 14.98 15.60 14.98 15.51 29.3M
2021-04-28 15.35 15.36 14.90 15.02 19.8M
2021-04-27 14.84 15.42 14.80 15.23 27.3M
2021-04-26 15.37 15.54 14.70 14.83 42.7M
2021-04-23 15.68 15.78 15.16 15.38 24.9M
2021-04-22 15.61 15.94 15.52 15.62 22.7M
2021-04-21 15.21 15.69 15.09 15.49 26.5M
2021-04-20 14.93 15.49 14.85 15.41 32.4M
2021-04-19 14.66 15.09 14.25 14.97 35.0M
2021-04-16 14.79 14.87 14.46 14.80 22.6M
2021-04-15 14.89 14.99 14.45 14.79 24.0M
2021-04-14 14.90 15.07 14.71 14.95 26.1M
2021-04-13 15.19 15.42 14.72 14.93 40.9M
2021-04-12 16.72 16.74 15.12 15.26 53.1M
2021-04-09 17.00 17.10 16.61 16.75 25.7M
2021-04-08 17.26 17.65 16.58 16.88 42.7M
2021-04-07 16.49 17.45 16.49 16.87 36.6M
2021-04-06 15.73 16.60 15.72 16.49 38.0M
2021-04-02 15.89 16.17 15.50 15.68 29.7M
2021-04-01 15.73 15.85 15.51 15.80 13.6M
2021-03-31 16.30 16.36 15.37 15.72 23.3M
2021-03-30 16.04 16.27 15.52 16.15 26.4M
2021-03-29 15.98 16.44 15.80 16.15 29.1M
2021-03-26 15.29 15.89 15.29 15.66 30.7M
2021-03-25 14.60 15.33 14.50 15.18 25.0M
2021-03-24 15.52 15.69 14.40 14.78 51.0M
2021-03-23 15.93 16.08 15.39 15.72 27.7M
2021-03-22 15.80 16.20 15.47 16.12 23.0M
2021-03-19 16.61 16.61 15.50 15.85 41.8M
2021-03-18 15.99 17.34 15.97 16.90 40.2M
2021-03-17 15.91 16.34 15.66 15.92 18.1M
2021-03-16 15.80 15.99 15.45 15.88 24.2M
2021-03-15 16.38 16.79 15.68 15.79 33.3M
2021-03-12 16.49 16.61 15.92 16.45 21.5M
2021-03-11 16.08 16.80 15.90 16.46 23.9M
2021-03-10 16.63 16.78 15.78 15.99 30.8M
2021-03-09 17.02 17.19 16.04 16.31 38.4M
2021-03-08 17.35 17.73 17.02 17.02 28.5M
2021-03-05 17.05 17.56 16.96 17.15 25.4M
2021-03-04 18.33 18.50 17.19 17.46 33.4M
2021-03-03 18.18 18.89 18.03 18.63 27.7M
2021-03-02 18.66 19.08 17.83 17.98 38.9M
2021-03-01 18.14 18.64 17.80 18.26 37.4M
2021-02-26 18.25 18.47 17.30 17.65 48.3M
2021-02-25 19.20 19.90 18.70 18.84 48.5M
2021-02-24 21.17 21.17 19.06 19.06 43.3M
2021-02-23 20.95 21.75 20.51 21.18 54.0M
2021-02-22 19.49 21.65 19.40 21.04 65.7M
2021-02-19 19.65 20.87 19.36 19.68 40.5M
2021-02-18 19.72 20.38 19.05 19.93 35.3M
2021-02-10 19.27 19.45 18.70 19.27 24.0M
2021-02-09 18.98 19.95 18.26 19.31 24.1M
2021-02-08 18.19 19.29 18.13 19.02 29.9M
2021-02-05 18.80 18.95 18.07 18.25 23.5M
2021-02-04 18.61 19.08 18.30 18.82 26.9M
2021-02-03 17.68 19.31 17.67 18.83 51.7M
2021-02-02 16.50 17.69 16.45 17.57 38.2M
2021-02-01 15.83 16.74 15.70 16.64 28.3M
2021-01-29 15.97 16.16 15.50 15.82 22.8M
2021-01-28 16.16 16.33 15.73 15.84 23.7M
2021-01-27 16.54 16.92 16.30 16.51 20.0M
2021-01-26 16.78 16.78 16.06 16.40 24.4M
2021-01-25 16.34 17.04 16.27 16.79 28.0M
2021-01-22 15.87 16.76 15.79 16.35 44.4M
2021-01-21 15.62 15.84 15.49 15.69 28.6M
2021-01-20 15.57 15.78 15.20 15.63 41.1M
2021-01-19 16.50 16.57 15.38 15.75 61.5M
2021-01-18 17.08 17.75 16.19 16.51 60.6M
2021-01-15 16.79 17.18 16.55 17.02 30.3M
2021-01-14 16.75 17.22 16.27 16.96 35.8M
2021-01-13 16.92 17.21 16.06 17.06 48.7M
2021-01-12 16.45 17.06 16.21 16.93 46.3M
2021-01-11 16.60 17.07 16.35 16.45 44.4M
2021-01-08 16.57 17.29 16.50 16.80 47.4M
2021-01-07 15.80 16.79 15.60 16.57 52.5M
2021-01-06 15.34 15.98 15.34 15.72 41.9M
2021-01-05 14.52 15.30 14.37 15.14 34.7M
2021-01-04 14.53 14.76 14.00 14.54 32.2M