Tianjin Jinbin Development (000897)

000897
🏛️ 中国 →
2.28
最終更新: 2025-09-29
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
2025-09-29 2.29 2.29 2.22 2.28 41.1M
2025-09-26 2.28 2.34 2.26 2.29 39.5M
2025-09-25 2.32 2.34 2.28 2.29 51.2M
2025-09-24 2.25 2.33 2.23 2.30 53.9M
2025-09-23 2.37 2.37 2.20 2.25 84.1M
2025-09-22 2.40 2.40 2.31 2.34 50.2M
2025-09-19 2.45 2.48 2.35 2.41 78.6M
2025-09-18 2.51 2.55 2.43 2.46 85.6M
2025-09-17 2.50 2.53 2.43 2.50 80.4M
2025-09-16 2.48 2.54 2.46 2.50 98.9M
2025-09-15 2.43 2.45 2.36 2.45 79.4M
2025-09-12 2.35 2.44 2.34 2.41 119.2M
2025-09-11 2.35 2.35 2.30 2.35 40.5M
2025-09-10 2.30 2.35 2.29 2.34 61.7M
2025-09-09 2.27 2.32 2.26 2.31 62.3M
2025-09-08 2.29 2.32 2.26 2.27 55.3M
2025-09-05 2.27 2.28 2.24 2.28 34.1M
2025-09-04 2.27 2.29 2.25 2.27 29.5M
2025-09-03 2.31 2.33 2.25 2.26 35.2M
2025-09-02 2.31 2.33 2.27 2.30 41.6M
2025-09-01 2.32 2.35 2.28 2.31 41.2M
2025-08-29 2.35 2.37 2.31 2.32 31.8M
2025-08-28 2.36 2.38 2.28 2.34 40.3M
2025-08-27 2.44 2.44 2.35 2.35 52.4M
2025-08-26 2.45 2.46 2.42 2.44 27.0M
2025-08-25 2.46 2.51 2.44 2.45 75.9M
2025-08-22 2.46 2.46 2.41 2.45 39.0M
2025-08-21 2.48 2.49 2.44 2.46 30.6M
2025-08-20 2.43 2.54 2.41 2.48 63.4M
2025-08-19 2.41 2.47 2.40 2.43 43.8M
2025-08-18 2.41 2.42 2.38 2.40 29.8M
2025-08-15 2.43 2.46 2.40 2.41 35.2M
2025-08-14 2.47 2.50 2.42 2.44 36.4M
2025-08-13 2.47 2.50 2.43 2.47 37.1M
2025-08-12 2.48 2.48 2.44 2.46 30.2M
2025-08-11 2.42 2.50 2.42 2.48 43.7M
2025-08-08 2.45 2.46 2.39 2.41 37.3M
2025-08-07 2.34 2.50 2.34 2.46 91.6M
2025-08-06 2.32 2.35 2.29 2.34 31.8M
2025-08-05 2.28 2.33 2.27 2.31 32.8M
2025-08-04 2.26 2.28 2.24 2.27 18.2M
2025-08-01 2.27 2.29 2.26 2.27 17.3M
2025-07-31 2.35 2.36 2.26 2.27 45.3M
2025-07-30 2.37 2.39 2.35 2.36 30.6M
2025-07-29 2.36 2.39 2.34 2.37 32.0M
2025-07-28 2.39 2.39 2.35 2.37 34.7M
2025-07-25 2.48 2.48 2.44 2.44 32.5M
2025-07-24 2.42 2.48 2.41 2.47 36.0M
2025-07-23 2.44 2.48 2.42 2.43 36.3M
2025-07-22 2.42 2.44 2.38 2.44 36.8M
2025-07-21 2.40 2.44 2.38 2.41 48.9M
2025-07-18 2.38 2.46 2.37 2.40 48.2M
2025-07-17 2.37 2.39 2.34 2.35 24.6M
2025-07-16 2.37 2.39 2.35 2.37 28.2M
2025-07-15 2.40 2.40 2.31 2.37 46.0M
2025-07-14 2.42 2.44 2.38 2.39 35.3M
2025-07-11 2.45 2.52 2.41 2.43 64.2M
2025-07-10 2.39 2.46 2.38 2.45 45.1M
2025-07-09 2.39 2.40 2.37 2.39 27.3M
2025-07-08 2.38 2.39 2.36 2.39 22.0M
2025-07-07 2.34 2.39 2.33 2.37 33.0M
2025-07-04 2.36 2.37 2.33 2.34 20.2M
2025-07-03 2.35 2.38 2.35 2.36 24.8M
2025-07-02 2.31 2.37 2.30 2.36 50.6M
2025-07-01 2.30 2.31 2.28 2.31 16.5M
2025-06-30 2.31 2.32 2.29 2.30 18.1M
2025-06-27 2.32 2.34 2.30 2.31 24.8M
2025-06-26 2.31 2.33 2.30 2.31 17.8M
2025-06-25 2.30 2.33 2.27 2.32 26.1M
2025-06-24 2.27 2.30 2.26 2.29 21.0M
2025-06-23 2.25 2.27 2.22 2.27 15.2M
2025-06-20 2.24 2.28 2.23 2.27 24.9M
2025-06-19 2.28 2.29 2.23 2.24 24.0M
2025-06-18 2.32 2.33 2.27 2.28 26.2M
2025-06-17 2.33 2.34 2.30 2.33 22.8M
2025-06-16 2.29 2.34 2.28 2.33 31.8M
2025-06-13 2.33 2.33 2.28 2.29 24.7M
2025-06-12 2.33 2.34 2.31 2.32 16.8M
2025-06-11 2.32 2.35 2.30 2.33 22.7M
2025-06-10 2.34 2.35 2.28 2.32 23.9M
2025-06-09 2.34 2.34 2.31 2.34 18.4M
2025-06-06 2.31 2.35 2.31 2.34 26.5M
2025-06-05 2.33 2.34 2.29 2.31 22.0M
2025-06-04 2.29 2.33 2.28 2.33 25.5M
2025-06-03 2.27 2.30 2.27 2.29 13.2M
2025-05-30 2.28 2.31 2.27 2.28 21.0M
2025-05-29 2.25 2.29 2.24 2.28 21.2M
2025-05-28 2.27 2.28 2.24 2.25 15.0M
2025-05-27 2.26 2.28 2.24 2.27 16.3M
2025-05-26 2.25 2.27 2.24 2.26 17.7M
2025-05-23 2.29 2.31 2.25 2.26 32.0M
2025-05-22 2.34 2.34 2.28 2.28 22.4M
2025-05-21 2.31 2.36 2.31 2.35 36.0M
2025-05-20 2.32 2.33 2.30 2.32 17.8M
2025-05-19 2.25 2.33 2.25 2.32 42.0M
2025-05-16 2.27 2.28 2.25 2.26 15.7M
2025-05-15 2.29 2.30 2.26 2.27 17.1M
2025-05-14 2.27 2.30 2.25 2.29 23.7M
2025-05-13 2.30 2.31 2.27 2.27 20.2M
2025-05-12 2.29 2.30 2.26 2.29 17.3M
2025-05-09 2.31 2.32 2.27 2.28 20.9M
2025-05-08 2.29 2.32 2.27 2.31 26.3M
2025-05-07 2.27 2.38 2.27 2.30 44.1M
2025-05-06 2.23 2.25 2.23 2.25 26.8M
2025-04-30 2.25 2.28 2.22 2.22 29.8M
2025-04-29 2.26 2.27 2.21 2.22 34.7M
2025-04-28 2.36 2.37 2.24 2.25 64.6M
2025-04-25 2.35 2.49 2.34 2.39 78.4M
2025-04-24 2.34 2.38 2.31 2.35 33.3M
2025-04-23 2.36 2.39 2.32 2.33 35.7M
2025-04-22 2.31 2.38 2.30 2.37 50.0M
2025-04-21 2.30 2.33 2.25 2.31 33.2M
2025-04-18 2.21 2.30 2.21 2.29 52.2M
2025-04-17 2.16 2.26 2.15 2.21 36.6M
2025-04-16 2.17 2.20 2.14 2.18 24.8M
2025-04-15 2.19 2.19 2.15 2.18 16.8M
2025-04-14 2.18 2.21 2.17 2.18 23.1M
2025-04-11 2.18 2.20 2.15 2.17 30.4M
2025-04-10 2.16 2.22 2.14 2.20 43.2M
2025-04-09 2.09 2.16 1.98 2.14 48.8M
2025-04-08 2.10 2.15 2.05 2.11 45.5M
2025-04-07 2.26 2.26 2.10 2.10 53.9M
2025-04-03 2.28 2.35 2.27 2.33 32.7M
2025-04-02 2.32 2.32 2.29 2.30 17.4M
2025-04-01 2.30 2.34 2.30 2.32 19.6M
2025-03-31 2.33 2.34 2.28 2.31 25.1M
2025-03-28 2.37 2.38 2.32 2.34 26.4M
2025-03-27 2.41 2.41 2.35 2.38 28.5M
2025-03-26 2.37 2.42 2.36 2.40 29.1M
2025-03-25 2.35 2.39 2.34 2.37 28.5M
2025-03-24 2.42 2.44 2.32 2.36 42.0M
2025-03-21 2.39 2.42 2.37 2.40 34.3M
2025-03-20 2.38 2.42 2.37 2.39 28.2M
2025-03-19 2.38 2.41 2.37 2.38 19.1M
2025-03-18 2.40 2.41 2.36 2.39 27.4M
2025-03-17 2.39 2.41 2.37 2.40 39.2M
2025-03-14 2.32 2.37 2.31 2.37 41.6M
2025-03-13 2.32 2.34 2.29 2.31 26.9M
2025-03-12 2.35 2.35 2.32 2.33 23.0M
2025-03-11 2.30 2.34 2.29 2.33 28.5M
2025-03-10 2.31 2.34 2.30 2.31 26.5M
2025-03-07 2.33 2.33 2.29 2.30 24.7M
2025-03-06 2.29 2.34 2.29 2.34 33.6M
2025-03-05 2.31 2.31 2.25 2.29 28.3M
2025-03-04 2.31 2.32 2.29 2.31 22.2M
2025-03-03 2.31 2.36 2.30 2.32 34.6M
2025-02-28 2.35 2.36 2.29 2.31 32.1M
2025-02-27 2.36 2.40 2.32 2.35 31.4M
2025-02-26 2.31 2.36 2.30 2.35 34.8M
2025-02-25 2.30 2.34 2.28 2.30 30.3M
2025-02-24 2.28 2.34 2.27 2.32 36.5M
2025-02-21 2.32 2.33 2.27 2.29 28.9M
2025-02-20 2.31 2.32 2.28 2.31 26.5M
2025-02-19 2.29 2.31 2.28 2.31 21.0M
2025-02-18 2.37 2.37 2.28 2.29 29.5M
2025-02-17 2.34 2.38 2.32 2.37 31.5M
2025-02-14 2.39 2.40 2.32 2.32 35.5M
2025-02-13 2.34 2.42 2.34 2.39 57.4M
2025-02-12 2.33 2.35 2.30 2.35 26.8M
2025-02-11 2.37 2.38 2.30 2.32 28.8M
2025-02-10 2.31 2.36 2.30 2.35 33.7M
2025-02-07 2.26 2.32 2.26 2.30 46.5M
2025-02-06 2.25 2.28 2.22 2.27 36.5M
2025-02-05 2.27 2.28 2.23 2.25 20.3M
2025-01-27 2.25 2.31 2.24 2.25 26.0M
2025-01-24 2.26 2.26 2.22 2.24 25.1M
2025-01-23 2.27 2.30 2.25 2.25 33.0M
2025-01-22 2.28 2.28 2.22 2.23 27.9M
2025-01-21 2.29 2.34 2.27 2.30 45.4M
2025-01-20 2.28 2.32 2.24 2.28 29.8M
2025-01-17 2.26 2.29 2.23 2.27 25.5M
2025-01-16 2.26 2.30 2.24 2.27 33.7M
2025-01-15 2.26 2.28 2.23 2.25 23.6M
2025-01-14 2.21 2.27 2.21 2.27 29.3M
2025-01-13 2.18 2.22 2.14 2.20 25.8M
2025-01-10 2.29 2.29 2.20 2.20 23.0M
2025-01-09 2.27 2.30 2.26 2.28 18.3M
2025-01-08 2.28 2.29 2.22 2.29 25.4M
2025-01-07 2.25 2.29 2.22 2.28 26.1M
2025-01-06 2.25 2.27 2.19 2.24 26.4M
2025-01-03 2.35 2.38 2.25 2.25 41.2M
2025-01-02 2.37 2.43 2.33 2.35 41.0M