Tianjin LVYIN Landscape and Ecology Construction Co Ltd (002887)

002887
🏛️ 中国 →
9.50
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
09:30 9.34 9.34 9.22 9.23 479.5K
09:35 9.24 9.25 9.15 9.18 344.5K
09:40 9.16 9.18 9.09 9.12 339.6K
09:45 9.11 9.15 9.10 9.10 263.8K
09:50 9.09 9.10 9.05 9.08 307.2K
09:55 9.08 9.08 9.02 9.03 182.5K
10:00 9.03 9.05 9.00 9.04 124.8K
10:05 9.05 9.07 9.01 9.01 177.6K
10:10 9.01 9.02 8.97 9.01 184.4K
10:15 9.02 9.02 8.96 8.98 218.7K
10:20 8.97 8.99 8.95 8.96 227.6K
10:25 8.95 8.96 8.91 8.93 224.4K
10:30 8.92 8.96 8.90 8.96 322.5K
10:35 8.96 8.99 8.95 8.95 70.2K
10:40 8.96 8.99 8.93 8.97 85.5K
10:45 8.97 9.00 8.97 8.99 54.1K
10:50 8.99 9.04 8.99 9.04 93.8K
10:55 9.02 9.04 9.01 9.04 66.7K
11:00 9.04 9.06 9.03 9.04 67.1K
11:05 9.03 9.08 9.03 9.06 121.0K
11:10 9.06 9.09 9.06 9.06 49.7K
11:15 9.06 9.12 9.05 9.12 113.6K
11:20 9.13 9.13 9.07 9.08 56.7K
11:25 9.08 9.09 9.08 9.09 21.4K
13:00 9.08 9.10 9.07 9.09 133.8K
13:05 9.09 9.11 9.06 9.09 91.0K
13:10 9.10 9.14 9.09 9.13 89.1K
13:15 9.13 9.14 9.12 9.13 72.1K
13:20 9.14 9.15 9.10 9.10 62.1K
13:25 9.12 9.17 9.12 9.17 60.6K
13:30 9.16 9.19 9.16 9.16 102.0K
13:35 9.16 9.17 9.15 9.17 32.6K
13:40 9.15 9.15 9.12 9.12 35.5K
13:45 9.13 9.15 9.13 9.14 16.7K
13:50 9.14 9.18 9.14 9.17 115.9K
13:55 9.17 9.20 9.17 9.20 78.2K
14:00 9.20 9.20 9.14 9.14 91.4K
14:05 9.15 9.18 9.14 9.16 59.1K
14:10 9.15 9.17 9.14 9.16 44.7K
14:15 9.16 9.19 9.15 9.17 31.4K
14:20 9.18 9.26 9.17 9.26 116.8K
14:25 9.21 9.26 9.20 9.26 125.8K
14:30 9.26 9.29 9.26 9.29 119.4K
14:35 9.29 9.30 9.24 9.24 52.6K
14:40 9.25 9.27 9.25 9.27 48.5K
14:45 9.27 9.30 9.27 9.29 62.2K
14:50 9.30 9.35 9.29 9.30 276.4K
14:55 9.30 9.32 9.27 9.30 76.0K
15:40 9.31 9.31 9.31 9.31 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 9.30 9.57 9.11 9.50 5.0M
2025-09-26 9.28 9.44 9.17 9.30 5.1M
2025-09-25 9.35 9.49 9.18 9.33 3.8M
2025-09-24 9.26 9.38 9.17 9.35 3.5M
2025-09-23 9.36 9.36 8.90 9.31 6.2M
2025-09-22 9.40 9.48 9.24 9.36 3.3M
2025-09-19 9.36 9.46 9.24 9.36 4.8M
2025-09-18 9.66 9.67 9.31 9.41 8.0M
2025-09-17 9.76 9.80 9.59 9.62 4.2M
2025-09-16 9.69 9.76 9.62 9.76 4.8M
2025-09-15 9.73 9.84 9.58 9.66 5.3M
2025-09-12 9.82 9.86 9.70 9.72 6.2M
2025-09-11 10.00 10.03 9.69 9.79 11.3M
2025-09-10 10.00 10.15 9.85 10.04 10.7M
2025-09-09 10.01 10.07 9.84 9.89 12.3M
2025-09-08 9.87 10.29 9.67 10.04 23.9M
2025-09-05 9.53 10.12 9.06 9.86 33.6M
2025-09-04 8.94 9.31 8.86 9.20 13.2M
2025-09-03 9.07 9.13 8.93 8.98 6.2M
2025-09-02 9.05 9.14 8.90 9.13 9.3M
2025-09-01 8.96 9.22 8.93 9.11 11.7M
2025-08-29 8.85 9.14 8.75 9.05 17.7M
2025-08-28 8.55 8.80 8.32 8.54 7.4M
2025-08-27 8.97 8.97 8.49 8.50 11.5M
2025-08-26 9.07 9.10 8.94 8.95 8.5M
2025-08-25 9.17 9.17 9.01 9.07 6.2M
2025-08-22 9.09 9.15 9.00 9.07 6.1M
2025-08-21 9.08 9.28 9.05 9.12 9.3M
2025-08-20 8.94 9.13 8.89 9.07 8.1M
2025-08-19 8.99 9.08 8.84 8.98 7.5M
2025-08-18 8.96 9.11 8.92 9.03 7.5M
2025-08-15 9.04 9.04 8.89 8.98 11.3M
2025-08-14 8.92 9.19 8.91 9.13 13.5M
2025-08-13 9.05 9.05 8.89 8.91 6.0M
2025-08-12 8.92 9.04 8.91 8.94 7.1M
2025-08-11 8.88 8.95 8.81 8.94 6.3M
2025-08-08 8.71 8.90 8.70 8.88 7.1M
2025-08-07 8.88 8.88 8.72 8.78 7.1M
2025-08-06 8.93 8.94 8.80 8.84 8.5M
2025-08-05 8.90 8.98 8.84 8.95 11.1M
2025-08-04 8.83 8.94 8.69 8.88 12.9M
2025-08-01 9.11 9.14 8.86 8.92 17.8M
2025-07-31 9.32 9.35 8.98 9.00 28.1M
2025-07-30 9.39 9.95 9.02 9.67 48.1M
2025-07-29 8.53 9.39 8.19 9.39 25.9M
2025-07-28 8.77 8.80 8.48 8.54 17.7M
2025-07-25 9.35 9.52 8.59 8.68 37.6M
2025-07-24 8.39 9.22 8.39 9.22 30.9M
2025-07-23 8.58 8.62 8.38 8.38 4.5M
2025-07-22 8.50 8.62 8.39 8.50 4.5M
2025-07-21 8.39 8.55 8.36 8.51 5.9M
2025-07-18 8.31 8.35 8.25 8.32 3.3M
2025-07-17 8.28 8.39 8.24 8.32 4.0M
2025-07-16 8.25 8.34 8.23 8.28 3.7M
2025-07-15 8.40 8.40 8.15 8.25 4.4M
2025-07-14 8.31 8.39 8.26 8.37 4.7M
2025-07-11 8.37 8.44 8.23 8.31 4.0M
2025-07-10 8.28 8.40 8.23 8.39 4.0M
2025-07-09 8.30 8.34 8.26 8.28 3.2M
2025-07-08 8.31 8.33 8.21 8.29 4.0M
2025-07-07 8.13 8.32 8.12 8.31 4.5M
2025-07-04 8.29 8.32 8.15 8.16 5.1M
2025-07-03 8.27 8.34 8.25 8.31 4.5M
2025-07-02 8.35 8.39 8.22 8.26 4.8M
2025-07-01 8.31 8.41 8.22 8.35 6.1M
2025-06-30 8.25 8.36 8.17 8.36 7.1M
2025-06-27 8.23 8.36 8.17 8.26 7.8M
2025-06-26 8.35 8.49 8.09 8.12 10.1M
2025-06-25 8.08 8.19 8.00 8.06 8.3M
2025-06-24 8.01 8.06 7.87 8.03 8.8M
2025-06-23 7.62 7.98 7.62 7.96 10.9M
2025-06-20 7.94 8.01 7.65 7.69 13.6M
2025-06-19 8.48 8.48 7.99 8.01 18.3M
2025-06-18 8.92 8.98 8.40 8.50 25.8M
2025-06-17 9.45 9.65 8.88 8.99 41.8M
2025-06-16 8.02 9.01 8.02 9.01 11.6M
2025-06-13 8.81 9.47 8.08 8.19 46.9M
2025-06-12 7.99 8.81 7.98 8.81 28.1M
2025-06-11 7.90 8.06 7.85 8.01 7.3M
2025-06-10 8.09 8.11 7.77 7.88 8.9M
2025-06-09 7.83 8.14 7.71 8.03 12.3M
2025-06-06 7.73 8.06 7.63 7.86 10.3M
2025-06-05 7.99 8.01 7.88 7.91 2.7M
2025-06-04 7.92 7.99 7.88 7.98 3.1M
2025-06-03 7.81 7.95 7.78 7.92 3.1M
2025-05-30 7.93 7.99 7.85 7.88 3.0M
2025-05-29 7.78 7.95 7.75 7.92 3.6M
2025-05-28 7.80 7.87 7.73 7.79 2.5M
2025-05-27 7.72 7.83 7.68 7.82 2.5M
2025-05-26 7.63 7.76 7.62 7.73 3.0M
2025-05-23 7.74 7.79 7.60 7.62 3.1M
2025-05-22 7.84 7.90 7.72 7.73 3.6M
2025-05-21 7.92 7.96 7.79 7.80 3.8M
2025-05-20 7.89 7.94 7.82 7.91 3.0M
2025-05-19 7.71 7.87 7.71 7.87 4.7M
2025-05-16 7.62 7.73 7.59 7.71 3.5M
2025-05-15 7.59 7.68 7.55 7.63 3.1M
2025-05-14 7.62 7.70 7.57 7.61 2.9M
2025-05-13 7.72 7.74 7.62 7.66 2.6M
2025-05-12 7.66 7.72 7.58 7.68 3.4M
2025-05-09 7.68 7.78 7.65 7.67 4.0M
2025-05-08 7.56 7.70 7.51 7.68 4.6M
2025-05-07 7.49 7.64 7.46 7.53 4.7M
2025-05-06 7.43 7.54 7.41 7.41 6.6M
2025-04-30 7.31 7.44 7.28 7.39 3.1M
2025-04-29 7.12 7.34 7.10 7.32 3.9M
2025-04-28 7.15 7.20 7.08 7.15 3.4M
2025-04-25 7.08 7.22 7.06 7.13 2.2M
2025-04-24 7.12 7.17 7.02 7.11 2.4M
2025-04-23 7.09 7.15 7.06 7.13 2.1M
2025-04-22 7.05 7.11 7.00 7.09 2.3M
2025-04-21 6.95 7.07 6.86 7.02 2.4M
2025-04-18 6.85 6.98 6.83 6.96 2.0M
2025-04-17 6.81 6.99 6.76 6.94 3.4M
2025-04-16 6.95 7.02 6.69 6.81 2.9M
2025-04-15 6.82 6.97 6.77 6.95 2.9M
2025-04-14 6.86 6.97 6.78 6.84 4.0M
2025-04-11 6.61 6.74 6.59 6.68 3.1M
2025-04-10 6.58 6.74 6.54 6.64 4.5M
2025-04-09 6.22 6.55 5.83 6.51 5.8M
2025-04-08 6.46 6.70 6.19 6.29 6.5M
2025-04-07 7.04 7.04 6.59 6.59 4.8M
2025-04-03 7.25 7.37 7.21 7.32 3.0M
2025-04-02 7.34 7.37 7.25 7.29 2.5M
2025-04-01 7.38 7.46 7.15 7.34 6.8M
2025-03-31 7.28 7.63 7.06 7.41 8.7M
2025-03-28 7.42 7.49 7.26 7.32 3.6M
2025-03-27 7.57 7.57 7.38 7.44 4.5M
2025-03-26 7.49 7.66 7.46 7.59 5.5M
2025-03-25 7.41 7.58 7.36 7.51 7.1M
2025-03-24 7.63 7.99 7.37 7.56 12.2M
2025-03-21 7.65 7.70 7.52 7.62 4.5M
2025-03-20 7.59 7.66 7.57 7.62 3.3M
2025-03-19 7.66 7.68 7.57 7.62 3.3M
2025-03-18 7.67 7.72 7.58 7.67 4.1M
2025-03-17 7.53 7.76 7.50 7.66 6.9M
2025-03-14 7.52 7.72 7.48 7.53 7.9M
2025-03-13 7.48 7.74 7.36 7.59 9.1M
2025-03-12 7.45 7.57 7.29 7.55 11.5M
2025-03-11 7.66 7.66 7.30 7.36 11.0M
2025-03-10 7.49 7.74 7.49 7.68 7.3M
2025-03-07 7.33 7.66 7.33 7.54 9.4M
2025-03-06 7.27 7.40 7.21 7.38 6.5M
2025-03-05 7.10 7.26 7.02 7.26 7.4M
2025-03-04 6.98 7.11 6.93 7.10 2.7M
2025-03-03 6.92 7.05 6.92 6.97 4.0M
2025-02-28 7.15 7.17 6.88 6.90 5.4M
2025-02-27 7.09 7.23 7.02 7.17 6.8M
2025-02-26 7.04 7.12 7.02 7.09 3.4M
2025-02-25 7.13 7.15 6.99 7.00 4.4M
2025-02-24 7.09 7.19 7.02 7.17 5.7M
2025-02-21 7.12 7.15 6.98 7.06 4.0M
2025-02-20 7.04 7.18 7.02 7.15 3.1M
2025-02-19 6.98 7.07 6.98 7.04 2.7M
2025-02-18 7.16 7.22 6.96 6.99 3.6M
2025-02-17 7.07 7.24 7.04 7.21 4.0M
2025-02-14 7.09 7.16 7.02 7.05 2.9M
2025-02-13 7.20 7.26 7.10 7.11 2.5M
2025-02-12 7.22 7.27 7.15 7.21 2.3M
2025-02-11 7.31 7.31 7.13 7.22 2.9M
2025-02-10 7.13 7.25 7.08 7.25 3.5M
2025-02-07 7.08 7.17 7.05 7.11 3.6M
2025-02-06 7.07 7.07 6.92 7.06 3.4M
2025-02-05 7.08 7.15 7.01 7.06 2.7M
2025-01-27 6.94 7.23 6.94 7.05 4.8M
2025-01-24 6.93 6.96 6.84 6.92 3.0M
2025-01-23 7.09 7.09 6.91 6.92 2.7M
2025-01-22 6.98 7.05 6.90 6.92 2.5M
2025-01-21 7.15 7.18 6.99 7.03 3.5M
2025-01-20 7.17 7.22 6.98 7.15 6.1M
2025-01-17 7.02 7.28 6.86 7.20 9.2M
2025-01-16 6.87 7.28 6.82 7.03 8.1M
2025-01-15 6.87 6.89 6.75 6.87 3.3M
2025-01-14 6.64 6.89 6.64 6.85 5.7M
2025-01-13 6.34 6.70 6.16 6.66 5.5M
2025-01-10 6.68 6.71 6.42 6.42 4.0M
2025-01-09 6.70 6.76 6.65 6.68 3.2M
2025-01-08 6.91 6.95 6.61 6.73 4.4M
2025-01-07 6.66 6.81 6.62 6.80 2.8M
2025-01-06 6.76 6.79 6.43 6.66 5.4M
2025-01-03 7.13 7.30 6.72 6.75 8.0M
2025-01-02 6.96 7.20 6.87 7.19 6.4M