Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd (002100)

002100
🏛️ 中国 →
7.54
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
2023-12-29 8.71 8.97 8.47 8.77 29.2M
2023-12-28 8.80 8.85 8.71 8.73 23.3M
2023-12-27 8.56 8.85 8.47 8.79 29.1M
2023-12-26 8.43 8.68 8.43 8.50 17.7M
2023-12-25 8.46 8.57 8.35 8.49 12.5M
2023-12-22 8.51 8.66 8.47 8.51 12.7M
2023-12-21 8.64 8.68 8.35 8.56 22.6M
2023-12-20 8.78 8.78 8.60 8.60 13.1M
2023-12-19 8.72 8.88 8.62 8.73 24.2M
2023-12-18 8.68 9.06 8.68 8.82 35.3M
2023-12-15 8.61 8.80 8.41 8.68 21.0M
2023-12-14 8.55 8.69 8.31 8.59 30.7M
2023-12-13 8.84 8.90 8.54 8.56 27.5M
2023-12-12 8.89 8.93 8.76 8.87 23.1M
2023-12-11 8.55 8.96 8.41 8.94 43.1M
2023-12-08 8.86 8.90 8.60 8.65 47.8M
2023-12-07 8.41 8.77 8.38 8.70 55.7M
2023-12-06 7.94 8.57 7.82 8.46 56.8M
2023-12-05 7.95 8.24 7.95 8.00 33.1M
2023-12-04 7.69 8.06 7.65 7.99 28.1M
2023-12-01 7.78 7.84 7.66 7.69 11.9M
2023-11-30 7.79 7.85 7.74 7.82 9.5M
2023-11-29 7.75 7.84 7.66 7.77 14.0M
2023-11-28 7.85 7.85 7.66 7.73 22.6M
2023-11-27 7.89 7.98 7.73 7.87 32.7M
2023-11-24 7.61 7.85 7.61 7.74 24.1M
2023-11-23 7.60 7.76 7.56 7.65 17.1M
2023-11-22 7.53 7.70 7.52 7.62 20.1M
2023-11-21 7.62 7.66 7.52 7.57 14.4M
2023-11-20 7.38 7.63 7.33 7.59 24.5M
2023-11-17 7.32 7.42 7.29 7.40 10.5M
2023-11-16 7.30 7.60 7.28 7.35 21.4M
2023-11-15 7.35 7.37 7.28 7.31 9.7M
2023-11-14 7.13 7.35 7.13 7.33 17.2M
2023-11-13 7.14 7.21 7.04 7.17 16.7M
2023-11-10 7.10 7.17 7.04 7.14 8.7M
2023-11-09 7.09 7.17 7.05 7.11 11.7M
2023-11-08 7.12 7.13 7.02 7.05 10.2M
2023-11-07 7.12 7.17 7.01 7.13 12.6M
2023-11-06 7.20 7.22 7.00 7.12 16.6M
2023-11-03 7.11 7.22 7.09 7.19 11.1M
2023-11-02 7.33 7.38 7.03 7.13 28.1M
2023-11-01 7.32 7.38 7.25 7.35 13.4M
2023-10-31 7.36 7.42 7.23 7.26 22.0M
2023-10-30 7.10 7.43 7.08 7.32 26.6M
2023-10-27 7.02 7.27 7.00 7.12 20.4M
2023-10-26 6.88 7.19 6.82 7.09 31.1M
2023-10-25 6.64 6.90 6.60 6.85 20.6M
2023-10-24 6.46 6.63 6.41 6.61 15.5M
2023-10-23 6.34 6.67 6.33 6.46 22.3M
2023-10-20 6.39 6.45 6.35 6.36 8.7M
2023-10-19 6.62 6.63 6.42 6.43 14.8M
2023-10-18 6.74 6.80 6.62 6.62 8.7M
2023-10-17 6.78 6.78 6.71 6.76 4.5M
2023-10-16 6.79 6.80 6.74 6.76 6.0M
2023-10-13 6.80 6.83 6.74 6.77 6.8M
2023-10-12 6.78 6.84 6.74 6.81 7.5M
2023-10-11 6.80 6.84 6.73 6.75 7.4M
2023-10-10 6.80 6.86 6.75 6.80 10.9M
2023-10-09 7.05 7.05 6.78 6.80 17.1M
2023-09-28 7.13 7.13 7.02 7.06 9.4M
2023-09-27 7.15 7.18 7.10 7.11 7.4M
2023-09-26 7.15 7.19 7.13 7.15 4.6M
2023-09-25 7.14 7.18 7.11 7.16 6.5M
2023-09-22 7.05 7.14 7.01 7.14 7.0M
2023-09-21 7.19 7.20 7.06 7.07 10.5M
2023-09-20 7.15 7.27 7.13 7.21 10.5M
2023-09-19 7.14 7.22 7.12 7.17 7.0M
2023-09-18 7.10 7.18 7.05 7.17 7.2M
2023-09-15 7.14 7.16 7.09 7.12 7.2M
2023-09-14 7.14 7.17 7.10 7.13 7.0M
2023-09-13 7.25 7.27 7.14 7.17 8.3M
2023-09-12 7.25 7.33 7.21 7.28 10.3M
2023-09-11 7.13 7.24 7.13 7.23 10.0M
2023-09-08 7.11 7.16 7.09 7.13 7.4M
2023-09-07 7.24 7.27 7.13 7.15 13.1M
2023-09-06 7.23 7.25 7.20 7.24 5.8M
2023-09-05 7.29 7.29 7.20 7.24 7.4M
2023-09-04 7.21 7.31 7.20 7.30 11.1M
2023-09-01 7.23 7.26 7.21 7.25 7.2M
2023-08-31 7.22 7.28 7.14 7.22 9.8M
2023-08-30 7.25 7.28 7.21 7.24 12.3M
2023-08-29 7.19 7.29 7.17 7.28 13.1M
2023-08-28 7.47 7.51 7.17 7.23 20.4M
2023-08-25 7.26 7.42 7.18 7.20 16.9M
2023-08-24 7.14 7.28 7.08 7.24 11.9M
2023-08-23 7.20 7.24 7.12 7.14 12.4M
2023-08-22 7.49 7.53 7.14 7.19 30.1M
2023-08-21 7.62 7.67 7.47 7.47 14.2M
2023-08-18 7.80 7.81 7.62 7.62 12.9M
2023-08-17 7.76 7.81 7.72 7.80 7.5M
2023-08-16 7.79 7.84 7.73 7.77 6.7M
2023-08-15 7.84 7.86 7.73 7.78 9.6M
2023-08-14 7.84 7.86 7.72 7.85 13.4M
2023-08-11 8.07 8.09 7.87 7.87 20.1M
2023-08-10 8.07 8.12 8.04 8.06 12.8M
2023-08-09 8.14 8.17 8.06 8.09 14.0M
2023-08-08 8.20 8.26 8.11 8.17 13.1M
2023-08-07 8.27 8.30 8.19 8.23 15.5M
2023-08-04 8.26 8.30 8.17 8.20 14.5M
2023-08-03 8.17 8.29 8.17 8.24 13.5M
2023-08-02 8.29 8.33 8.17 8.20 16.5M
2023-08-01 8.43 8.43 8.26 8.28 22.0M
2023-07-31 8.24 8.43 8.23 8.42 39.1M
2023-07-28 8.13 8.17 8.08 8.16 17.3M
2023-07-27 8.11 8.25 8.09 8.14 20.2M
2023-07-26 8.10 8.15 8.04 8.10 15.6M
2023-07-25 8.10 8.15 8.00 8.10 23.5M
2023-07-24 8.28 8.35 8.07 8.09 17.5M
2023-07-21 8.22 8.36 8.21 8.28 10.8M
2023-07-20 8.31 8.36 8.22 8.23 10.9M
2023-07-19 8.35 8.41 8.27 8.31 9.9M
2023-07-18 8.21 8.38 8.15 8.34 27.0M
2023-07-17 8.14 8.29 8.03 8.18 20.9M
2023-07-14 8.29 8.35 8.24 8.25 10.9M
2023-07-13 8.29 8.31 8.22 8.30 10.2M
2023-07-12 8.28 8.37 8.23 8.26 12.6M
2023-07-11 8.34 8.37 8.22 8.28 14.0M
2023-07-10 8.31 8.48 8.29 8.32 21.8M
2023-07-07 8.14 8.35 8.11 8.30 27.1M
2023-07-06 8.06 8.45 8.00 8.22 34.8M
2023-07-05 8.20 8.20 8.04 8.09 14.9M
2023-07-04 8.26 8.34 8.13 8.21 16.5M
2023-07-03 8.24 8.34 8.22 8.24 15.1M
2023-06-30 8.17 8.29 8.11 8.25 19.1M
2023-06-29 8.09 8.27 8.03 8.15 18.3M
2023-06-28 8.12 8.28 8.09 8.10 15.0M
2023-06-27 8.06 8.16 8.02 8.10 12.5M
2023-06-26 8.02 8.15 7.95 8.09 15.4M
2023-06-21 8.17 8.22 8.03 8.03 13.1M
2023-06-20 8.13 8.19 8.07 8.14 12.6M
2023-06-19 8.10 8.25 8.06 8.13 19.1M
2023-06-16 7.94 8.14 7.90 8.10 30.6M
2023-06-15 8.05 8.09 7.99 8.08 15.3M
2023-06-14 8.14 8.17 8.03 8.05 16.8M
2023-06-13 8.22 8.34 8.13 8.16 15.3M
2023-06-12 8.18 8.28 8.11 8.23 17.7M
2023-06-09 8.20 8.24 8.10 8.19 16.2M
2023-06-08 7.92 8.30 7.92 8.25 38.2M
2023-06-07 7.94 8.00 7.90 7.97 15.5M
2023-06-06 8.10 8.11 7.95 7.96 17.3M
2023-06-05 8.10 8.12 8.00 8.12 17.2M
2023-06-02 8.02 8.15 7.99 8.10 17.4M
2023-06-01 8.00 8.11 7.93 8.04 19.9M
2023-05-31 8.15 8.20 8.03 8.07 15.6M
2023-05-30 8.14 8.21 8.03 8.19 15.4M
2023-05-29 8.24 8.29 8.11 8.14 14.5M
2023-05-26 8.35 8.36 8.17 8.24 17.6M
2023-05-25 8.44 8.50 8.29 8.35 19.7M
2023-05-24 8.53 8.55 8.46 8.46 15.8M
2023-05-23 8.65 8.78 8.56 8.56 13.6M
2023-05-22 8.54 8.68 8.48 8.66 15.6M
2023-05-19 8.50 8.63 8.32 8.61 22.4M
2023-05-18 8.73 8.85 8.52 8.59 33.8M
2023-05-17 8.66 8.82 8.62 8.73 13.7M
2023-05-16 8.70 8.90 8.67 8.70 26.9M
2023-05-15 8.70 8.72 8.52 8.68 23.4M
2023-05-12 8.90 8.98 8.74 8.74 22.4M
2023-05-11 8.79 9.04 8.75 8.90 31.5M
2023-05-10 8.91 8.93 8.69 8.83 33.0M
2023-05-09 8.65 9.03 8.62 8.91 46.7M
2023-05-08 8.62 8.74 8.53 8.65 22.3M
2023-05-05 8.85 8.86 8.45 8.62 36.3M
2023-05-04 8.73 8.95 8.67 8.83 32.0M
2023-04-28 8.77 8.81 8.55 8.63 34.7M
2023-04-27 8.75 8.86 8.67 8.78 23.8M
2023-04-26 8.70 8.97 8.65 8.79 29.7M
2023-04-25 8.78 8.85 8.60 8.76 29.1M
2023-04-24 8.95 8.99 8.70 8.76 31.0M
2023-04-21 9.12 9.17 8.90 8.94 43.2M
2023-04-20 9.28 9.30 9.00 9.11 47.6M
2023-04-19 9.24 9.50 9.16 9.28 42.1M
2023-04-18 9.28 9.32 9.14 9.22 33.5M
2023-04-17 9.42 9.42 9.26 9.28 35.2M
2023-04-14 9.45 9.45 9.18 9.26 33.4M
2023-04-13 9.48 9.54 9.31 9.39 31.5M
2023-04-12 9.60 9.63 9.40 9.50 36.9M
2023-04-11 9.82 9.85 9.52 9.62 42.8M
2023-04-10 9.84 10.11 9.75 9.76 35.5M
2023-04-07 10.15 10.15 9.87 9.89 34.7M
2023-04-06 10.05 10.30 9.84 10.17 66.2M
2023-04-04 9.73 10.33 9.69 10.05 110.7M
2023-04-03 9.22 9.78 9.21 9.70 125.8M
2023-03-31 8.82 9.11 8.82 8.91 86.4M
2023-03-30 8.43 8.61 8.41 8.55 21.5M
2023-03-29 8.65 8.66 8.39 8.43 24.1M
2023-03-28 8.63 8.79 8.57 8.64 31.2M
2023-03-27 8.31 8.66 8.29 8.64 48.9M
2023-03-24 8.29 8.35 8.29 8.32 17.8M
2023-03-23 8.33 8.39 8.30 8.34 16.0M
2023-03-22 8.37 8.45 8.32 8.37 18.1M
2023-03-21 8.35 8.38 8.28 8.37 20.0M
2023-03-20 8.45 8.49 8.27 8.30 28.6M
2023-03-17 8.59 8.60 8.42 8.44 29.4M
2023-03-16 9.00 9.00 8.49 8.50 45.8M
2023-03-15 8.99 9.16 8.93 9.01 38.3M
2023-03-14 8.71 9.21 8.68 8.92 81.0M
2023-03-13 8.45 8.72 8.42 8.69 22.3M
2023-03-10 8.55 8.59 8.41 8.50 21.1M
2023-03-09 8.77 8.81 8.58 8.62 22.9M
2023-03-08 8.82 8.90 8.73 8.78 16.7M
2023-03-07 9.00 9.08 8.84 8.84 25.3M
2023-03-06 8.90 9.10 8.82 9.01 30.3M
2023-03-03 8.92 8.93 8.81 8.89 15.6M
2023-03-02 9.03 9.03 8.88 8.90 22.7M
2023-03-01 9.04 9.07 8.96 9.05 16.6M
2023-02-28 8.91 9.06 8.89 9.06 19.4M
2023-02-27 9.06 9.14 8.89 8.89 19.5M
2023-02-24 9.06 9.24 8.99 9.07 25.7M
2023-02-23 9.10 9.22 9.00 9.05 29.5M
2023-02-22 9.03 9.18 8.97 9.09 33.2M
2023-02-21 8.89 9.10 8.84 8.99 32.1M
2023-02-20 8.82 8.97 8.66 8.89 32.5M
2023-02-17 8.90 9.03 8.78 8.82 30.2M
2023-02-16 8.72 9.22 8.71 8.88 60.1M
2023-02-15 8.85 8.86 8.71 8.73 23.7M
2023-02-14 8.87 8.99 8.80 8.86 25.1M
2023-02-13 9.06 9.13 8.80 8.87 48.4M
2023-02-10 9.04 9.19 8.97 9.05 22.4M
2023-02-09 8.96 9.09 8.93 9.02 19.4M
2023-02-08 9.05 9.11 8.99 9.00 17.2M
2023-02-07 9.23 9.29 9.01 9.10 22.7M
2023-02-06 8.96 9.31 8.86 9.23 31.1M
2023-02-03 9.18 9.22 8.97 9.03 25.7M
2023-02-02 9.15 9.22 9.06 9.17 24.5M
2023-02-01 9.00 9.18 8.93 9.15 31.0M
2023-01-31 9.02 9.21 8.95 8.97 28.5M
2023-01-30 8.95 9.08 8.88 9.00 25.9M
2023-01-20 8.87 8.94 8.81 8.90 20.1M
2023-01-19 8.88 8.91 8.80 8.84 21.0M
2023-01-18 9.09 9.09 8.82 8.84 38.8M
2023-01-17 9.12 9.18 8.95 9.16 40.4M
2023-01-16 8.79 9.11 8.76 9.09 64.7M
2023-01-13 8.67 8.94 8.62 8.79 48.4M
2023-01-12 8.55 8.79 8.54 8.62 42.9M
2023-01-11 8.36 8.75 8.29 8.61 48.3M
2023-01-10 8.50 8.56 8.29 8.39 37.2M
2023-01-09 8.20 8.59 8.17 8.49 62.1M
2023-01-06 8.26 8.28 8.16 8.20 25.1M
2023-01-05 8.30 8.32 8.19 8.27 29.9M
2023-01-04 8.18 8.36 8.18 8.28 29.7M
2023-01-03 8.23 8.30 8.02 8.25 43.0M