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
2023-12-29 9.33 9.62 9.33 9.57 9.7M
2023-12-28 9.12 9.52 8.98 9.45 16.1M
2023-12-27 9.18 9.26 8.93 9.10 12.8M
2023-12-26 9.40 9.57 9.01 9.22 19.3M
2023-12-25 9.66 10.20 9.33 9.58 23.1M
2023-12-22 10.03 10.47 9.64 9.73 31.6M
2023-12-21 9.67 10.49 9.32 10.04 32.7M
2023-12-20 9.90 9.92 9.60 9.64 21.4M
2023-12-19 9.65 10.10 9.51 10.05 30.0M
2023-12-18 9.58 10.17 9.56 9.78 27.8M
2023-12-15 9.81 9.90 9.45 9.65 20.1M
2023-12-14 9.52 10.45 9.51 9.64 29.5M
2023-12-13 9.10 9.90 9.10 9.52 28.0M
2023-12-12 9.01 9.10 8.93 9.09 4.7M
2023-12-11 8.82 9.11 8.79 9.02 7.8M
2023-12-08 9.23 9.31 8.87 8.88 10.2M
2023-12-07 9.34 9.50 9.21 9.23 10.7M
2023-12-06 9.22 9.41 9.07 9.27 11.7M
2023-12-05 9.14 9.38 8.99 9.15 12.3M
2023-12-04 9.02 9.17 8.96 9.15 5.5M
2023-12-01 8.87 9.00 8.83 9.00 3.0M
2023-11-30 8.97 9.03 8.80 8.88 3.5M
2023-11-29 9.05 9.09 8.94 8.96 2.9M
2023-11-28 8.90 9.07 8.90 9.04 4.3M
2023-11-27 8.88 9.00 8.86 8.90 3.6M
2023-11-24 9.03 9.03 8.85 8.89 2.9M
2023-11-23 8.90 9.06 8.89 9.01 3.4M
2023-11-22 8.98 9.07 8.91 8.92 3.5M
2023-11-21 9.10 9.10 8.96 8.98 2.9M
2023-11-20 9.00 9.10 8.95 9.10 3.8M
2023-11-17 8.91 8.98 8.89 8.95 2.8M
2023-11-16 8.94 8.99 8.91 8.93 2.3M
2023-11-15 9.00 9.06 8.93 8.97 2.8M
2023-11-14 8.99 9.04 8.92 8.97 2.7M
2023-11-13 8.87 8.99 8.86 8.99 3.5M
2023-11-10 8.86 8.91 8.77 8.87 3.3M
2023-11-09 8.86 8.95 8.84 8.88 4.4M
2023-11-08 8.81 8.94 8.80 8.88 4.4M
2023-11-07 8.73 8.90 8.70 8.90 5.2M
2023-11-06 8.78 8.83 8.73 8.76 5.1M
2023-11-03 8.52 8.84 8.52 8.73 8.3M
2023-11-02 8.61 8.69 8.51 8.52 4.2M
2023-11-01 8.60 8.64 8.49 8.61 6.0M
2023-10-31 8.53 8.68 8.48 8.58 8.2M
2023-10-30 8.50 8.60 8.45 8.56 7.1M
2023-10-27 8.67 8.69 8.36 8.53 10.8M
2023-10-26 9.04 9.08 8.50 8.68 15.4M
2023-10-25 8.75 9.28 8.75 9.05 18.7M
2023-10-24 8.16 8.50 8.13 8.47 4.8M
2023-10-23 8.35 8.35 8.08 8.13 3.9M
2023-10-20 8.33 8.47 8.33 8.34 2.5M
2023-10-19 8.45 8.58 8.36 8.42 3.1M
2023-10-18 8.56 8.64 8.48 8.49 3.3M
2023-10-17 8.60 8.68 8.56 8.59 3.7M
2023-10-16 8.57 8.65 8.48 8.53 3.8M
2023-10-13 8.83 8.84 8.55 8.58 5.5M
2023-10-12 8.82 8.89 8.75 8.87 3.5M
2023-10-11 8.88 8.90 8.78 8.82 3.9M
2023-10-10 8.91 9.03 8.81 8.85 5.1M
2023-10-09 9.07 9.13 8.86 8.91 7.3M
2023-09-28 9.16 9.20 9.07 9.13 6.1M
2023-09-27 9.13 9.26 9.07 9.18 9.0M
2023-09-26 8.99 9.14 8.91 9.14 5.8M
2023-09-25 9.01 9.06 8.87 8.96 3.1M
2023-09-22 8.90 9.01 8.79 9.01 4.3M
2023-09-21 8.96 9.16 8.88 8.89 5.4M
2023-09-20 8.97 9.16 8.85 8.99 6.6M
2023-09-19 8.85 9.18 8.85 8.92 8.0M
2023-09-18 8.76 8.88 8.65 8.88 3.5M
2023-09-15 8.73 8.78 8.68 8.74 2.8M
2023-09-14 8.82 8.86 8.66 8.73 3.0M
2023-09-13 8.88 8.95 8.79 8.86 2.7M
2023-09-12 8.94 8.95 8.84 8.90 2.7M
2023-09-11 9.02 9.03 8.90 8.94 4.3M
2023-09-08 9.01 9.08 8.93 9.03 3.4M
2023-09-07 9.11 9.17 8.97 8.97 4.0M
2023-09-06 9.11 9.17 9.06 9.14 3.8M
2023-09-05 9.27 9.28 9.05 9.10 5.7M
2023-09-04 9.18 9.35 9.12 9.26 6.6M
2023-09-01 9.10 9.22 9.04 9.19 5.2M
2023-08-31 9.09 9.13 9.02 9.10 4.6M
2023-08-30 9.08 9.22 9.02 9.07 6.0M
2023-08-29 8.90 9.12 8.83 9.12 7.8M
2023-08-28 9.03 9.14 8.75 8.77 6.9M
2023-08-25 8.81 8.91 8.67 8.70 4.8M
2023-08-24 8.83 8.96 8.73 8.84 5.1M
2023-08-23 8.92 9.13 8.81 8.82 8.4M
2023-08-22 8.90 9.01 8.70 8.88 3.5M
2023-08-21 8.92 9.04 8.86 8.90 3.4M
2023-08-18 8.99 9.10 8.90 8.94 5.9M
2023-08-17 8.62 8.98 8.57 8.96 6.2M
2023-08-16 8.66 8.75 8.62 8.67 2.5M
2023-08-15 8.72 8.75 8.62 8.70 2.7M
2023-08-14 8.67 8.75 8.57 8.73 3.3M
2023-08-11 8.86 8.91 8.67 8.70 2.9M
2023-08-10 8.85 8.94 8.81 8.88 3.4M
2023-08-09 8.93 9.16 8.87 8.89 5.6M
2023-08-08 8.93 8.97 8.85 8.92 3.4M
2023-08-07 8.97 8.98 8.85 8.92 4.5M
2023-08-04 9.02 9.04 8.93 8.98 4.2M
2023-08-03 8.99 9.01 8.86 8.96 3.6M
2023-08-02 8.99 9.03 8.92 9.01 3.7M
2023-08-01 8.99 9.00 8.90 8.97 4.8M
2023-07-31 8.81 9.05 8.80 8.99 8.3M
2023-07-28 8.72 8.83 8.72 8.79 4.5M
2023-07-27 8.86 8.92 8.77 8.77 4.9M
2023-07-26 8.73 8.94 8.73 8.86 7.5M
2023-07-25 8.80 8.85 8.73 8.79 7.7M
2023-07-24 8.53 8.96 8.51 8.74 9.5M
2023-07-21 8.58 8.65 8.54 8.56 3.3M
2023-07-20 8.71 8.75 8.60 8.60 4.8M
2023-07-19 8.68 8.80 8.63 8.71 4.7M
2023-07-18 8.75 8.76 8.59 8.70 6.0M
2023-07-17 8.55 8.85 8.55 8.74 12.9M
2023-07-14 8.51 8.56 8.41 8.43 3.0M
2023-07-13 8.50 8.58 8.43 8.53 4.0M
2023-07-12 8.63 8.65 8.46 8.50 2.9M
2023-07-11 8.51 8.61 8.47 8.60 3.0M
2023-07-10 8.58 8.64 8.48 8.51 3.4M
2023-07-07 8.62 8.65 8.52 8.55 3.2M
2023-07-06 8.60 8.69 8.57 8.64 3.3M
2023-07-05 8.73 8.79 8.59 8.63 4.0M
2023-07-04 8.68 8.79 8.58 8.76 4.6M
2023-07-03 8.77 8.98 8.56 8.70 7.6M
2023-06-30 8.77 8.77 8.61 8.68 5.7M
2023-06-29 8.49 8.74 8.41 8.68 9.2M
2023-06-28 8.42 8.52 8.17 8.49 5.9M
2023-06-27 8.21 8.45 8.14 8.44 6.0M
2023-06-26 8.43 8.44 8.16 8.17 5.1M
2023-06-21 8.46 8.55 8.37 8.45 5.0M
2023-06-20 8.48 8.58 8.47 8.49 5.2M
2023-06-19 8.40 8.53 8.38 8.49 4.8M
2023-06-16 8.42 8.51 8.33 8.47 6.5M
2023-06-15 8.39 8.44 8.29 8.42 4.7M
2023-06-14 8.40 8.42 8.30 8.37 3.2M
2023-06-13 8.36 8.44 8.32 8.40 3.2M
2023-06-12 8.32 8.37 8.24 8.36 2.9M
2023-06-09 8.36 8.39 8.25 8.30 3.2M
2023-06-08 8.32 8.41 8.30 8.39 3.6M
2023-06-07 8.26 8.56 8.21 8.36 5.5M
2023-06-06 8.32 8.34 8.21 8.25 3.8M
2023-06-05 8.39 8.44 8.32 8.32 3.6M
2023-06-02 8.27 8.43 8.24 8.36 4.2M
2023-06-01 8.20 8.30 8.15 8.27 3.2M
2023-05-31 8.14 8.25 8.14 8.20 3.1M
2023-05-30 8.17 8.19 8.06 8.19 4.0M
2023-05-29 8.32 8.36 8.15 8.18 3.8M
2023-05-26 8.29 8.31 8.20 8.30 3.5M
2023-05-25 8.27 8.30 8.12 8.28 5.2M
2023-05-24 8.20 8.30 8.19 8.27 3.2M
2023-05-23 8.32 8.35 8.22 8.23 4.1M
2023-05-22 8.27 8.36 8.27 8.33 3.2M
2023-05-19 8.39 8.39 8.25 8.31 5.1M
2023-05-18 8.27 8.42 8.24 8.41 7.0M
2023-05-17 8.22 8.29 8.18 8.27 5.8M
2023-05-16 8.53 8.53 8.20 8.24 10.6M
2023-05-15 8.30 8.55 8.24 8.54 9.5M
2023-05-12 8.43 8.54 8.30 8.35 13.5M
2023-05-11 9.45 9.51 8.59 8.59 31.9M
2023-05-10 9.33 9.65 9.14 9.54 11.5M
2023-05-09 9.94 9.94 9.34 9.38 19.6M
2023-05-08 9.75 10.01 9.62 10.00 20.9M
2023-05-05 9.90 10.03 9.62 9.79 13.4M
2023-05-04 9.65 9.96 9.51 9.85 17.7M
2023-04-28 9.32 9.81 9.31 9.71 24.5M
2023-04-27 9.15 9.44 9.00 9.37 17.6M
2023-04-26 9.05 9.15 8.92 9.15 11.8M
2023-04-25 9.13 9.54 9.05 9.18 25.6M
2023-04-24 8.30 9.13 8.12 9.13 15.7M
2023-04-21 8.65 8.81 8.29 8.30 6.0M
2023-04-20 8.84 8.84 8.62 8.69 3.7M
2023-04-19 8.84 8.87 8.74 8.87 3.6M
2023-04-18 8.91 8.91 8.74 8.76 3.2M
2023-04-17 8.86 8.92 8.80 8.91 3.5M
2023-04-14 8.79 8.88 8.73 8.86 3.4M
2023-04-13 8.87 9.05 8.77 8.79 6.2M
2023-04-12 8.53 8.89 8.50 8.88 10.1M
2023-04-11 8.50 8.57 8.44 8.53 2.5M
2023-04-10 8.67 8.68 8.47 8.49 3.7M
2023-04-07 8.63 8.70 8.60 8.68 2.3M
2023-04-06 8.74 8.74 8.55 8.63 4.2M
2023-04-04 8.90 8.92 8.65 8.74 6.0M
2023-04-03 8.80 8.93 8.78 8.92 4.1M
2023-03-31 8.84 8.85 8.75 8.81 2.9M
2023-03-30 8.96 9.00 8.76 8.79 4.7M
2023-03-29 9.03 9.12 8.93 8.96 3.8M
2023-03-28 9.23 9.25 9.03 9.08 4.1M
2023-03-27 9.20 9.32 9.10 9.25 4.7M
2023-03-24 9.40 9.40 9.18 9.22 5.3M
2023-03-23 9.37 9.45 9.33 9.39 5.3M
2023-03-22 9.44 9.47 9.31 9.36 4.9M
2023-03-21 9.36 9.44 9.25 9.40 4.9M
2023-03-20 9.45 9.49 9.26 9.30 5.8M
2023-03-17 9.39 9.56 9.27 9.44 9.6M
2023-03-16 9.30 9.47 9.18 9.35 8.1M
2023-03-15 9.05 9.44 9.05 9.37 8.7M
2023-03-14 9.27 9.27 8.91 9.04 6.8M
2023-03-13 9.15 9.30 9.10 9.21 4.3M
2023-03-10 9.37 9.40 9.16 9.18 6.5M
2023-03-09 9.48 9.50 9.35 9.41 5.8M
2023-03-08 9.30 9.46 9.25 9.45 6.4M
2023-03-07 9.57 9.68 9.34 9.38 10.8M
2023-03-06 9.54 9.61 9.41 9.58 8.8M
2023-03-03 9.75 9.76 9.45 9.55 13.4M
2023-03-02 9.72 9.96 9.63 9.68 15.6M
2023-03-01 9.65 9.73 9.57 9.73 13.4M
2023-02-28 9.80 9.90 9.57 9.72 18.7M
2023-02-27 9.75 10.25 9.62 10.00 31.6M
2023-02-24 9.80 9.86 9.59 9.78 20.1M
2023-02-23 10.02 10.08 9.82 9.90 24.6M
2023-02-22 10.40 10.45 9.90 10.14 52.6M
2023-02-21 9.51 10.45 9.48 10.45 27.1M
2023-02-20 9.28 9.50 9.24 9.50 12.2M
2023-02-17 9.41 9.45 9.20 9.25 7.5M
2023-02-16 9.64 9.69 9.24 9.34 12.3M
2023-02-15 9.70 9.71 9.57 9.64 9.8M
2023-02-14 9.48 9.75 9.42 9.75 15.6M
2023-02-13 9.31 9.69 9.30 9.57 18.4M
2023-02-10 9.51 9.60 9.28 9.30 15.1M
2023-02-09 9.14 9.35 9.09 9.35 11.1M
2023-02-08 9.26 9.27 9.11 9.13 6.1M
2023-02-07 9.18 9.35 9.15 9.26 9.9M
2023-02-06 9.13 9.29 9.10 9.13 8.9M
2023-02-03 9.14 9.42 9.07 9.19 16.0M
2023-02-02 9.10 9.22 9.08 9.17 7.2M
2023-02-01 9.03 9.21 8.93 9.16 8.7M
2023-01-31 8.90 9.06 8.85 9.06 6.9M
2023-01-30 8.76 8.94 8.75 8.90 7.4M
2023-01-20 8.66 8.82 8.63 8.73 4.4M
2023-01-19 8.53 8.62 8.48 8.62 3.5M
2023-01-18 8.51 8.58 8.47 8.53 2.5M
2023-01-17 8.48 8.52 8.39 8.49 2.9M
2023-01-16 8.33 8.48 8.33 8.48 3.5M
2023-01-13 8.31 8.40 8.30 8.33 2.6M
2023-01-12 8.35 8.40 8.29 8.32 2.6M
2023-01-11 8.46 8.50 8.28 8.29 3.5M
2023-01-10 8.44 8.55 8.41 8.47 2.9M
2023-01-09 8.37 8.53 8.34 8.48 2.8M
2023-01-06 8.52 8.57 8.40 8.43 3.2M
2023-01-05 8.58 8.61 8.49 8.51 2.7M
2023-01-04 8.45 8.63 8.36 8.54 3.9M
2023-01-03 8.29 8.47 8.26 8.45 3.6M