Shenzhen Woer Heat-Shrinkable Material Co Ltd (002130)

002130
🏛️ 中国 →
32.49
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 8.23 8.33 8.20 8.25 16.2M
2021-12-30 8.19 8.40 8.19 8.20 20.7M
2021-12-29 8.34 8.46 8.20 8.23 20.6M
2021-12-28 8.46 8.48 8.22 8.38 26.2M
2021-12-27 8.03 8.45 8.00 8.43 36.6M
2021-12-24 8.30 8.35 8.06 8.06 24.5M
2021-12-23 8.03 8.40 7.99 8.34 37.1M
2021-12-22 8.06 8.11 7.99 8.07 16.1M
2021-12-21 7.96 8.06 7.75 8.06 26.5M
2021-12-20 8.16 8.26 7.96 7.98 23.0M
2021-12-17 8.09 8.38 8.08 8.22 29.6M
2021-12-16 8.03 8.14 8.00 8.12 17.7M
2021-12-15 8.09 8.17 8.01 8.04 17.3M
2021-12-14 8.15 8.31 8.10 8.12 25.0M
2021-12-13 7.99 8.14 7.90 8.08 18.4M
2021-12-10 8.10 8.10 7.90 7.92 21.9M
2021-12-09 8.09 8.19 8.05 8.10 18.4M
2021-12-08 8.16 8.17 8.00 8.10 19.8M
2021-12-07 8.40 8.50 7.98 8.03 36.0M
2021-12-06 8.53 8.72 8.32 8.36 27.0M
2021-12-03 8.50 8.58 8.37 8.55 22.9M
2021-12-02 8.77 8.86 8.51 8.53 28.6M
2021-12-01 8.65 8.79 8.56 8.74 29.7M
2021-11-30 8.48 8.82 8.43 8.66 39.4M
2021-11-29 8.36 8.53 8.31 8.42 23.5M
2021-11-26 8.66 8.69 8.48 8.55 26.9M
2021-11-25 8.42 8.76 8.33 8.71 43.0M
2021-11-24 8.52 8.61 8.35 8.37 34.5M
2021-11-23 8.57 8.77 8.53 8.58 31.8M
2021-11-22 8.46 8.74 8.40 8.64 34.3M
2021-11-19 8.32 8.55 8.32 8.42 25.0M
2021-11-18 8.52 8.63 8.31 8.35 40.5M
2021-11-17 8.27 8.57 8.15 8.52 47.9M
2021-11-16 7.99 8.28 7.87 8.27 44.3M
2021-11-15 7.94 8.05 7.90 7.99 23.4M
2021-11-12 7.78 7.99 7.68 7.95 29.0M
2021-11-11 7.77 7.83 7.73 7.78 17.6M
2021-11-10 7.85 7.85 7.61 7.77 24.3M
2021-11-09 7.84 7.97 7.77 7.87 21.6M
2021-11-08 7.85 7.96 7.71 7.79 20.5M
2021-11-05 7.95 8.08 7.79 7.80 35.1M
2021-11-04 7.64 7.95 7.58 7.92 46.0M
2021-11-03 7.54 7.70 7.45 7.63 19.7M
2021-11-02 7.64 7.76 7.42 7.53 26.4M
2021-11-01 7.33 7.72 7.30 7.63 23.8M
2021-10-29 7.20 7.36 7.12 7.33 15.6M
2021-10-28 7.44 7.51 7.10 7.20 22.8M
2021-10-27 7.56 7.65 7.36 7.45 17.8M
2021-10-26 7.60 7.74 7.51 7.59 20.3M
2021-10-25 7.25 7.60 7.17 7.56 20.4M
2021-10-22 7.52 7.58 7.25 7.27 20.1M
2021-10-21 7.65 7.74 7.54 7.56 16.1M
2021-10-20 7.50 7.69 7.39 7.65 21.4M
2021-10-19 7.50 7.71 7.46 7.55 22.3M
2021-10-18 7.25 7.53 7.25 7.50 15.6M
2021-10-15 7.44 7.46 7.24 7.30 16.1M
2021-10-14 7.32 7.49 7.22 7.41 13.9M
2021-10-13 7.28 7.35 7.11 7.33 16.2M
2021-10-12 7.61 7.69 7.14 7.28 33.1M
2021-10-11 7.74 7.88 7.57 7.66 21.1M
2021-10-08 7.87 7.94 7.56 7.75 25.0M
2021-09-30 7.64 7.84 7.57 7.79 26.1M
2021-09-29 7.77 7.90 7.42 7.55 40.3M
2021-09-28 7.94 8.04 7.62 7.91 60.9M
2021-09-27 9.21 9.28 8.19 8.19 56.7M
2021-09-24 9.48 9.65 9.06 9.10 54.2M
2021-09-23 9.84 9.85 9.50 9.51 75.2M
2021-09-22 9.11 10.00 9.05 9.83 112.1M
2021-09-17 8.56 9.45 8.46 9.25 95.1M
2021-09-16 9.13 9.18 8.60 8.63 57.0M
2021-09-15 8.45 9.05 8.33 9.04 74.4M
2021-09-14 8.73 8.73 8.45 8.51 32.0M
2021-09-13 8.50 8.76 8.36 8.74 38.7M
2021-09-10 8.71 8.72 8.30 8.50 53.9M
2021-09-09 8.81 8.83 8.60 8.73 40.6M
2021-09-08 8.64 8.95 8.50 8.91 53.5M
2021-09-07 8.56 8.74 8.46 8.65 40.1M
2021-09-06 8.80 9.08 8.30 8.56 56.8M
2021-09-03 9.26 9.69 8.63 8.70 88.4M
2021-09-02 8.83 9.34 8.70 9.22 74.4M
2021-09-01 8.55 9.02 8.31 9.01 89.7M
2021-08-31 8.48 8.53 8.27 8.50 42.6M
2021-08-30 8.57 8.75 8.39 8.60 61.9M
2021-08-27 8.26 8.67 8.22 8.57 59.9M
2021-08-26 8.22 8.79 8.22 8.45 76.9M
2021-08-25 8.07 8.22 8.04 8.16 42.3M
2021-08-24 8.30 8.32 8.01 8.05 59.9M
2021-08-23 8.10 8.37 8.06 8.33 56.1M
2021-08-20 8.05 8.20 7.91 8.07 39.7M
2021-08-19 8.19 8.22 7.88 8.06 41.5M
2021-08-18 8.19 8.38 8.12 8.19 53.3M
2021-08-17 8.69 8.74 8.17 8.22 65.4M
2021-08-16 9.02 9.14 8.59 8.65 71.3M
2021-08-13 9.00 9.38 8.91 9.03 128.6M
2021-08-12 8.17 8.94 8.13 8.94 97.8M
2021-08-11 7.92 8.22 7.83 8.13 70.6M
2021-08-10 7.90 8.20 7.82 7.88 67.1M
2021-08-09 7.95 8.23 7.79 7.82 100.8M
2021-08-06 7.37 8.11 7.30 7.93 137.6M
2021-08-05 7.17 7.38 7.11 7.37 45.3M
2021-08-04 7.18 7.30 7.11 7.23 37.7M
2021-08-03 7.41 7.45 7.12 7.18 56.3M
2021-08-02 7.21 7.35 7.11 7.29 43.3M
2021-07-30 7.01 7.31 6.95 7.25 56.7M
2021-07-29 6.72 7.14 6.71 7.02 39.1M
2021-07-28 6.72 6.84 6.31 6.66 32.3M
2021-07-27 6.91 7.10 6.72 6.76 47.1M
2021-07-26 6.98 7.12 6.73 6.91 36.2M
2021-07-23 6.88 7.11 6.82 6.98 40.9M
2021-07-22 6.89 6.93 6.83 6.88 19.7M
2021-07-21 6.92 6.93 6.81 6.91 26.6M
2021-07-20 6.61 6.95 6.60 6.93 36.9M
2021-07-19 6.71 6.85 6.66 6.69 19.2M
2021-07-16 6.76 6.82 6.69 6.73 21.0M
2021-07-15 6.52 6.78 6.49 6.78 28.5M
2021-07-14 6.65 6.72 6.56 6.57 20.5M
2021-07-13 6.58 6.76 6.48 6.69 28.0M
2021-07-12 6.54 6.60 6.48 6.57 22.2M
2021-07-09 6.44 6.54 6.33 6.52 21.0M
2021-07-08 6.43 6.50 6.38 6.44 19.3M
2021-07-07 6.34 6.42 6.30 6.40 17.0M
2021-07-06 6.21 6.39 6.20 6.38 18.8M
2021-07-05 6.14 6.25 6.14 6.24 12.2M
2021-07-02 6.13 6.22 6.11 6.14 12.9M
2021-07-01 6.39 6.41 6.12 6.13 27.3M
2021-06-30 6.32 6.41 6.32 6.39 10.6M
2021-06-29 6.42 6.46 6.30 6.32 15.9M
2021-06-28 6.35 6.46 6.33 6.44 17.8M
2021-06-25 6.30 6.37 6.25 6.35 18.0M
2021-06-24 6.37 6.37 6.28 6.30 18.7M
2021-06-23 6.48 6.48 6.31 6.38 22.6M
2021-06-22 6.44 6.50 6.38 6.48 15.2M
2021-06-21 6.42 6.49 6.37 6.45 16.0M
2021-06-18 6.34 6.49 6.27 6.45 19.7M
2021-06-17 6.34 6.38 6.30 6.38 14.8M
2021-06-16 6.53 6.62 6.25 6.31 27.1M
2021-06-15 6.56 6.62 6.41 6.58 28.4M
2021-06-11 7.07 7.07 6.51 6.56 58.1M
2021-06-10 7.08 7.09 6.97 7.07 26.9M
2021-06-09 7.03 7.11 6.98 7.09 24.8M
2021-06-08 7.04 7.11 6.95 7.06 31.4M
2021-06-07 6.89 7.09 6.87 7.06 34.0M
2021-06-04 6.78 6.95 6.78 6.94 34.6M
2021-06-03 6.73 6.83 6.70 6.77 21.1M
2021-06-02 6.81 6.90 6.71 6.74 26.6M
2021-06-01 6.94 6.94 6.70 6.79 29.7M
2021-05-31 6.84 6.98 6.74 6.89 33.7M
2021-05-28 7.15 7.17 6.83 6.84 57.4M
2021-05-27 7.09 7.20 7.02 7.14 33.0M
2021-05-26 7.18 7.21 7.01 7.13 46.6M
2021-05-25 7.15 7.27 7.10 7.23 43.4M
2021-05-24 7.12 7.45 7.07 7.29 79.8M
2021-05-21 6.82 7.04 6.73 7.03 46.3M
2021-05-20 6.75 7.28 6.72 6.96 57.3M
2021-05-19 6.88 6.89 6.69 6.69 38.6M
2021-05-18 6.89 7.07 6.74 6.97 36.9M
2021-05-17 7.00 7.08 6.88 6.92 39.4M
2021-05-14 6.76 7.05 6.72 7.05 59.5M
2021-05-13 6.77 6.87 6.69 6.72 29.2M
2021-05-12 6.84 6.84 6.67 6.80 32.7M
2021-05-11 6.75 6.93 6.62 6.85 43.8M
2021-05-10 6.63 6.83 6.57 6.78 39.1M
2021-05-07 6.58 6.73 6.54 6.61 33.5M
2021-05-06 6.33 6.63 6.33 6.62 38.4M
2021-04-30 6.36 6.44 6.31 6.33 18.9M
2021-04-29 6.35 6.45 6.30 6.38 17.5M
2021-04-28 6.32 6.43 6.30 6.41 19.6M
2021-04-27 6.45 6.48 6.26 6.36 30.3M
2021-04-26 6.70 6.72 6.43 6.49 44.0M
2021-04-23 6.63 6.86 6.52 6.74 44.5M
2021-04-22 6.80 6.82 6.55 6.58 38.5M
2021-04-21 6.56 6.74 6.43 6.69 38.8M
2021-04-20 6.64 6.67 6.48 6.54 33.7M
2021-04-19 6.58 6.78 6.54 6.65 46.0M
2021-04-16 6.48 6.66 6.46 6.59 42.4M
2021-04-15 6.45 6.54 6.34 6.50 41.2M
2021-04-14 6.33 6.64 6.26 6.52 68.0M
2021-04-13 6.30 6.36 6.12 6.17 26.6M
2021-04-12 6.26 6.44 6.17 6.37 41.5M
2021-04-09 6.14 6.35 6.12 6.26 23.7M
2021-04-08 6.28 6.28 6.14 6.17 22.3M
2021-04-07 6.15 6.29 6.08 6.28 26.4M
2021-04-06 6.07 6.21 6.04 6.17 21.2M
2021-04-02 6.14 6.20 6.07 6.07 29.1M
2021-04-01 6.35 6.36 6.18 6.21 25.7M
2021-03-31 6.26 6.42 6.21 6.36 30.8M
2021-03-30 6.32 6.35 6.11 6.32 35.3M
2021-03-29 6.49 6.52 6.31 6.37 31.1M
2021-03-26 6.30 6.52 6.29 6.47 40.3M
2021-03-25 6.31 6.42 6.17 6.35 35.9M
2021-03-24 6.50 6.63 6.25 6.35 55.2M
2021-03-23 6.90 6.94 6.48 6.51 69.8M
2021-03-22 6.68 7.05 6.63 6.97 71.4M
2021-03-19 6.61 6.84 6.56 6.69 51.9M
2021-03-18 6.70 6.81 6.64 6.74 54.0M
2021-03-17 7.01 7.02 6.69 6.79 113.2M
2021-03-16 6.66 7.33 6.54 7.22 148.1M
2021-03-15 6.56 6.76 6.47 6.66 84.0M
2021-03-12 6.62 6.85 6.56 6.62 122.1M
2021-03-11 6.05 6.60 5.96 6.60 93.4M
2021-03-10 6.14 6.28 5.98 6.00 43.8M
2021-03-09 6.43 6.55 5.91 6.05 78.9M
2021-03-08 6.78 7.10 6.43 6.44 110.4M
2021-03-05 6.18 6.58 6.11 6.46 70.6M
2021-03-04 6.28 6.38 6.20 6.26 38.3M
2021-03-03 6.25 6.42 6.17 6.33 45.7M
2021-03-02 6.32 6.35 6.15 6.24 43.8M
2021-03-01 5.98 6.35 5.95 6.30 61.8M
2021-02-26 5.65 6.11 5.63 6.03 55.8M
2021-02-25 5.90 5.94 5.73 5.75 31.0M
2021-02-24 6.00 6.05 5.81 5.92 33.4M
2021-02-23 5.82 5.95 5.76 5.89 37.5M
2021-02-22 5.75 5.98 5.72 5.83 44.2M
2021-02-19 5.57 5.75 5.50 5.74 30.4M
2021-02-18 5.55 5.65 5.47 5.58 26.6M
2021-02-10 5.47 5.53 5.40 5.44 23.5M
2021-02-09 5.33 5.55 5.27 5.50 38.6M
2021-02-08 5.28 5.32 5.06 5.26 35.3M
2021-02-05 5.74 5.80 5.23 5.29 62.5M
2021-02-04 6.07 6.18 5.65 5.80 67.6M
2021-02-03 6.39 6.39 6.12 6.13 65.0M
2021-02-02 6.13 6.58 6.08 6.39 92.6M
2021-02-01 6.24 6.32 6.03 6.17 76.6M
2021-01-29 6.14 6.22 5.93 6.18 113.4M
2021-01-28 5.60 6.22 5.55 6.21 125.6M
2021-01-27 5.56 5.75 5.55 5.65 28.9M
2021-01-26 5.91 5.91 5.60 5.60 43.0M
2021-01-25 5.97 5.98 5.75 5.96 45.0M
2021-01-22 6.08 6.08 5.92 6.01 38.8M
2021-01-21 5.88 6.14 5.80 6.09 53.2M
2021-01-20 6.04 6.04 5.80 5.90 31.6M
2021-01-19 5.93 6.08 5.84 5.91 50.1M
2021-01-18 5.70 6.14 5.68 5.90 52.5M
2021-01-15 5.65 5.71 5.60 5.67 25.8M
2021-01-14 5.82 5.82 5.54 5.71 46.8M
2021-01-13 5.80 5.95 5.73 5.87 50.2M
2021-01-12 5.54 5.88 5.45 5.85 57.7M
2021-01-11 5.56 5.72 5.50 5.60 43.7M
2021-01-08 5.67 5.68 5.50 5.61 30.2M
2021-01-07 5.70 5.78 5.63 5.70 34.6M
2021-01-06 5.81 5.86 5.65 5.70 44.7M
2021-01-05 5.76 5.95 5.73 5.81 61.9M
2021-01-04 5.56 5.84 5.53 5.81 61.3M