Tangshan Jidong Equipment Engineering Co Ltd (000856)

000856
🏛️ 中国 →
10.77
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 8.23 8.34 8.16 8.30 3.0M
2022-12-29 8.29 8.32 8.17 8.19 2.9M
2022-12-28 8.38 8.49 8.29 8.29 3.3M
2022-12-27 8.38 8.48 8.28 8.42 3.9M
2022-12-26 8.17 8.34 8.13 8.33 2.9M
2022-12-23 8.16 8.32 8.09 8.17 3.1M
2022-12-22 8.27 8.34 8.07 8.12 3.2M
2022-12-21 8.48 8.51 8.22 8.26 4.3M
2022-12-20 8.50 8.58 8.40 8.47 2.6M
2022-12-19 8.72 8.78 8.46 8.52 4.0M
2022-12-16 8.62 8.76 8.40 8.75 6.6M
2022-12-15 8.55 8.63 8.51 8.62 3.2M
2022-12-14 8.65 8.68 8.55 8.55 4.0M
2022-12-13 8.67 8.67 8.51 8.65 5.2M
2022-12-12 9.05 9.08 8.58 8.61 11.1M
2022-12-09 9.12 9.26 8.98 8.99 9.9M
2022-12-08 9.12 9.40 9.06 9.24 8.2M
2022-12-07 9.25 9.33 9.11 9.16 8.5M
2022-12-06 9.47 9.47 9.24 9.28 10.2M
2022-12-05 9.33 9.56 9.27 9.53 15.8M
2022-12-02 9.27 9.40 9.20 9.33 8.2M
2022-12-01 9.39 9.48 9.27 9.30 10.0M
2022-11-30 9.42 9.48 9.26 9.37 12.0M
2022-11-29 9.00 9.74 8.98 9.42 21.4M
2022-11-28 9.05 9.23 8.89 8.96 11.7M
2022-11-25 9.19 9.49 9.06 9.23 13.6M
2022-11-24 9.36 9.40 9.12 9.22 16.9M
2022-11-23 9.16 9.59 8.98 9.50 28.2M
2022-11-22 9.20 9.33 9.04 9.14 10.7M
2022-11-21 9.05 9.21 8.95 9.19 7.7M
2022-11-18 9.20 9.39 9.09 9.11 10.7M
2022-11-17 9.14 9.18 8.98 9.18 6.6M
2022-11-16 9.24 9.24 9.01 9.09 7.1M
2022-11-15 8.89 9.22 8.89 9.20 11.1M
2022-11-14 9.02 9.12 8.89 8.95 8.0M
2022-11-11 9.20 9.26 9.00 9.00 12.1M
2022-11-10 8.99 9.12 8.95 9.09 8.3M
2022-11-09 9.05 9.15 8.98 9.07 10.5M
2022-11-08 8.96 9.15 8.81 9.05 12.6M
2022-11-07 8.80 9.05 8.72 8.95 11.9M
2022-11-04 8.49 8.98 8.49 8.79 12.9M
2022-11-03 8.49 8.63 8.45 8.52 6.1M
2022-11-02 8.61 8.66 8.47 8.58 9.8M
2022-11-01 8.53 8.65 8.39 8.61 8.9M
2022-10-31 8.43 8.58 8.31 8.43 8.9M
2022-10-28 8.89 8.89 8.28 8.30 16.2M
2022-10-27 9.10 9.15 8.91 8.92 13.8M
2022-10-26 9.00 9.21 8.80 9.20 20.1M
2022-10-25 8.98 9.12 8.70 9.00 14.3M
2022-10-24 8.99 9.25 8.90 8.98 19.7M
2022-10-21 8.69 9.32 8.59 8.98 20.3M
2022-10-20 8.80 8.88 8.55 8.63 10.6M
2022-10-19 8.99 9.09 8.78 8.80 13.6M
2022-10-18 8.96 9.23 8.90 9.06 20.5M
2022-10-17 8.76 9.12 8.44 8.93 28.3M
2022-10-14 7.99 8.72 7.99 8.72 10.2M
2022-10-13 7.78 8.11 7.74 7.93 16.2M
2022-10-12 7.74 7.91 7.37 7.88 17.8M
2022-10-11 7.74 7.86 7.46 7.81 15.5M
2022-10-10 8.75 8.86 8.10 8.10 20.9M
2022-09-30 9.76 9.76 8.95 9.00 31.0M
2022-09-29 9.33 10.47 9.33 9.94 42.3M
2022-09-28 9.56 10.12 9.35 9.52 35.3M
2022-09-27 9.41 9.56 9.13 9.56 27.2M
2022-09-26 9.36 9.99 9.31 9.50 48.7M
2022-09-23 8.64 9.55 8.64 9.55 26.2M
2022-09-22 8.83 9.09 8.67 8.68 9.5M
2022-09-21 9.18 9.30 8.93 9.01 11.8M
2022-09-20 9.21 9.49 9.04 9.32 18.2M
2022-09-19 8.81 9.28 8.54 9.21 19.3M
2022-09-16 8.80 9.28 8.65 8.96 17.1M
2022-09-15 8.88 8.92 8.57 8.84 8.7M
2022-09-14 8.60 8.81 8.51 8.77 6.8M
2022-09-13 8.75 8.94 8.72 8.85 10.0M
2022-09-09 8.42 9.21 8.36 8.78 15.3M
2022-09-08 8.51 8.52 8.36 8.37 3.3M
2022-09-07 8.50 8.54 8.44 8.51 3.9M
2022-09-06 8.36 8.50 8.29 8.50 4.5M
2022-09-05 8.41 8.54 8.32 8.36 3.8M
2022-09-02 8.13 8.40 8.12 8.37 5.3M
2022-09-01 8.15 8.27 8.07 8.08 3.2M
2022-08-31 8.35 8.36 8.04 8.13 4.5M
2022-08-30 8.33 8.44 8.23 8.30 3.7M
2022-08-29 8.09 8.38 7.94 8.36 5.0M
2022-08-26 8.48 8.48 8.17 8.17 6.0M
2022-08-25 8.44 8.56 8.19 8.45 7.5M
2022-08-24 8.93 8.94 8.40 8.44 8.9M
2022-08-23 8.81 8.98 8.75 8.93 6.0M
2022-08-22 9.01 9.01 8.80 8.86 7.0M
2022-08-19 9.36 9.36 9.04 9.04 9.0M
2022-08-18 9.33 9.53 9.10 9.37 11.9M
2022-08-17 9.57 9.59 9.28 9.35 11.7M
2022-08-16 9.38 9.57 9.24 9.55 15.8M
2022-08-15 9.20 9.32 9.05 9.30 10.2M
2022-08-12 9.26 9.33 9.06 9.14 11.2M
2022-08-11 9.48 9.51 9.17 9.20 15.2M
2022-08-10 9.50 9.66 9.30 9.41 12.5M
2022-08-09 9.58 9.80 9.50 9.55 14.3M
2022-08-08 9.38 9.70 9.20 9.61 12.1M
2022-08-05 9.65 9.67 9.28 9.38 13.7M
2022-08-04 9.22 9.96 8.95 9.71 22.3M
2022-08-03 9.52 9.90 9.14 9.25 18.7M
2022-08-02 10.18 10.25 9.49 9.53 21.3M
2022-08-01 9.94 10.60 9.80 10.39 28.2M
2022-07-29 9.74 10.20 9.56 10.03 26.0M
2022-07-28 9.91 10.01 9.60 9.66 20.2M
2022-07-27 9.79 10.20 9.72 9.84 24.4M
2022-07-26 9.52 10.24 9.27 9.98 37.7M
2022-07-25 10.25 11.23 9.81 9.89 55.4M
2022-07-22 9.20 10.21 9.12 10.21 40.0M
2022-07-21 9.10 9.63 9.06 9.28 24.8M
2022-07-20 9.14 9.28 8.97 9.17 17.5M
2022-07-19 8.92 9.27 8.78 9.14 20.7M
2022-07-18 8.44 9.01 8.40 8.82 16.5M
2022-07-15 8.86 8.88 8.51 8.52 19.7M
2022-07-14 9.00 9.34 8.71 9.15 31.7M
2022-07-13 9.37 9.49 8.97 9.09 29.2M
2022-07-12 9.90 10.78 9.32 9.42 48.2M
2022-07-11 8.88 9.83 8.71 9.83 32.3M
2022-07-08 8.54 9.16 8.54 8.94 22.9M
2022-07-07 8.56 8.87 8.53 8.59 14.6M
2022-07-06 8.66 9.17 8.40 8.70 22.4M
2022-07-05 8.95 8.97 8.58 8.61 20.3M
2022-07-04 8.85 9.53 8.56 9.08 31.7M
2022-07-01 9.00 9.26 8.72 8.80 26.9M
2022-06-30 8.83 10.00 8.55 9.34 50.6M
2022-06-29 8.51 9.22 8.38 9.22 45.1M
2022-06-28 7.60 8.38 7.60 8.38 17.7M
2022-06-27 7.69 7.71 7.58 7.62 5.2M
2022-06-24 7.49 7.73 7.43 7.66 8.8M
2022-06-23 7.34 7.51 7.34 7.49 6.3M
2022-06-22 7.59 7.63 7.33 7.34 7.1M
2022-06-21 7.72 7.76 7.52 7.58 7.2M
2022-06-20 7.54 7.67 7.51 7.66 6.9M
2022-06-17 7.55 7.59 7.38 7.50 6.7M
2022-06-16 7.59 7.66 7.52 7.61 5.6M
2022-06-15 7.72 7.75 7.58 7.58 6.8M
2022-06-14 7.71 7.71 7.40 7.65 7.1M
2022-06-13 7.72 7.82 7.58 7.74 7.4M
2022-06-10 7.73 7.86 7.68 7.79 5.2M
2022-06-09 7.96 7.96 7.70 7.76 7.0M
2022-06-08 8.04 8.07 7.75 7.91 8.1M
2022-06-07 8.16 8.18 7.90 8.04 8.9M
2022-06-06 8.06 8.26 7.95 8.17 12.5M
2022-06-02 8.23 8.27 8.03 8.08 10.5M
2022-06-01 8.18 8.45 8.10 8.18 14.4M
2022-05-31 8.10 8.50 8.10 8.18 20.7M
2022-05-30 8.40 8.40 7.95 8.18 30.0M
2022-05-27 7.80 8.51 7.73 8.51 18.8M
2022-05-26 7.61 7.80 7.55 7.74 7.6M
2022-05-25 7.39 7.62 7.39 7.59 6.7M
2022-05-24 7.86 7.89 7.39 7.39 10.0M
2022-05-23 7.72 7.92 7.68 7.86 8.5M
2022-05-20 7.73 7.84 7.62 7.74 9.3M
2022-05-19 7.48 7.74 7.46 7.72 9.4M
2022-05-18 7.45 7.65 7.42 7.62 9.2M
2022-05-17 7.41 7.49 7.26 7.42 6.4M
2022-05-16 7.54 7.62 7.41 7.50 5.3M
2022-05-13 7.52 7.59 7.41 7.52 5.1M
2022-05-12 7.38 7.57 7.32 7.52 6.9M
2022-05-11 7.74 7.84 7.40 7.43 12.1M
2022-05-10 7.21 7.71 7.21 7.61 10.9M
2022-05-09 7.12 7.46 7.12 7.35 6.6M
2022-05-06 7.10 7.29 6.96 7.13 8.5M
2022-05-05 7.20 7.37 7.08 7.22 7.2M
2022-04-29 6.96 7.24 6.96 7.17 8.7M
2022-04-28 6.96 7.05 6.81 6.96 9.5M
2022-04-27 6.63 7.15 6.60 7.08 14.3M
2022-04-26 6.87 7.04 6.61 6.71 9.6M
2022-04-25 7.30 7.38 6.83 6.87 11.5M
2022-04-22 7.60 7.68 7.45 7.48 9.4M
2022-04-21 8.12 8.20 7.63 7.67 13.8M
2022-04-20 8.67 8.67 8.11 8.29 12.4M
2022-04-19 8.72 8.77 8.47 8.56 8.2M
2022-04-18 8.71 8.76 8.31 8.65 8.4M
2022-04-15 9.10 9.12 8.57 8.64 14.0M
2022-04-14 8.90 9.29 8.90 9.08 14.3M
2022-04-13 10.28 10.30 9.24 9.24 26.6M
2022-04-12 10.55 10.60 9.93 10.27 21.4M
2022-04-11 11.01 11.11 10.47 10.71 24.9M
2022-04-08 10.92 11.43 10.78 11.28 35.2M
2022-04-07 10.51 11.05 10.51 10.90 42.0M
2022-04-06 9.63 10.69 9.62 10.69 24.7M
2022-04-01 10.20 10.62 9.63 9.72 24.6M
2022-03-31 9.91 10.78 9.85 10.31 24.8M
2022-03-30 9.77 10.18 9.59 10.00 19.5M
2022-03-29 11.00 11.05 10.00 10.00 29.0M
2022-03-28 10.77 11.16 10.50 11.11 23.5M
2022-03-25 11.00 11.44 10.94 10.99 23.0M
2022-03-24 11.40 11.52 10.98 11.13 27.5M
2022-03-23 11.42 12.14 11.21 11.65 37.4M
2022-03-22 12.13 12.45 11.34 11.41 52.5M
2022-03-21 10.78 11.94 10.57 11.94 38.4M
2022-03-18 10.69 11.29 10.58 10.85 35.8M
2022-03-17 10.50 11.49 10.25 10.96 49.2M
2022-03-16 9.94 10.51 9.80 10.50 33.4M
2022-03-15 9.71 10.37 9.69 9.91 29.4M
2022-03-14 9.65 10.30 9.62 9.94 22.4M
2022-03-11 10.07 10.07 9.55 9.82 22.4M
2022-03-10 10.59 10.70 10.15 10.32 34.4M
2022-03-09 9.90 10.50 9.74 10.49 41.1M
2022-03-08 9.56 10.19 9.28 10.02 33.2M
2022-03-07 9.59 9.74 9.46 9.60 17.4M
2022-03-04 9.86 9.87 9.51 9.55 18.9M
2022-03-03 10.08 10.13 9.64 9.86 24.4M
2022-03-02 9.88 10.16 9.85 10.05 22.3M
2022-03-01 9.96 10.14 9.85 10.03 21.9M
2022-02-28 10.20 10.30 9.70 9.95 32.5M
2022-02-25 10.28 11.06 10.13 10.49 50.2M
2022-02-24 11.59 11.59 11.25 11.25 22.2M
2022-02-23 11.45 12.90 11.12 12.50 61.9M
2022-02-22 11.40 12.45 11.40 11.76 48.2M
2022-02-21 11.70 11.80 11.20 11.75 43.7M
2022-02-18 11.18 11.56 10.90 11.30 45.0M
2022-02-17 13.00 13.15 12.08 12.08 57.9M
2022-02-16 12.21 13.46 12.20 13.42 66.2M
2022-02-15 13.70 14.01 13.05 13.05 61.8M
2022-02-14 12.80 14.50 12.35 14.50 93.0M
2022-02-11 12.62 13.87 12.13 13.18 92.2M
2022-02-10 12.62 12.62 12.62 12.62 11.0M
2022-02-09 11.47 11.47 11.47 11.47 1.9M
2022-02-08 10.43 10.43 10.43 10.43 3.7M
2022-02-07 8.81 9.48 8.72 9.48 25.1M
2022-01-28 7.65 8.62 7.65 8.62 30.8M
2022-01-27 8.50 8.92 7.70 7.84 30.8M
2022-01-26 7.69 8.46 7.65 8.46 12.5M
2022-01-25 7.98 8.20 7.60 7.69 7.3M
2022-01-24 8.14 8.17 7.96 8.00 6.8M
2022-01-21 7.78 8.30 7.66 8.14 11.3M
2022-01-20 8.02 8.11 7.77 7.80 5.5M
2022-01-19 7.84 8.25 7.74 8.08 9.9M
2022-01-18 8.08 8.18 7.71 7.80 9.1M
2022-01-17 7.96 8.15 7.96 8.08 4.3M
2022-01-14 8.19 8.26 7.98 8.03 6.2M
2022-01-13 8.18 8.32 8.11 8.21 6.0M
2022-01-12 8.00 8.25 7.98 8.18 6.6M
2022-01-11 8.03 8.21 7.96 8.03 5.8M
2022-01-10 7.95 8.06 7.82 8.02 5.1M
2022-01-07 8.15 8.24 7.96 7.99 6.4M
2022-01-06 7.91 8.23 7.91 8.19 8.6M
2022-01-05 8.10 8.17 7.89 7.98 6.9M
2022-01-04 7.85 8.16 7.75 8.11 10.0M