Tibet GaoZheng Explosive Co Ltd (002827)

002827
🏛️ 中国 →
38.23
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
2023-12-29 16.03 16.98 15.88 16.75 10.2M
2023-12-28 16.54 16.70 15.73 16.20 10.0M
2023-12-27 15.62 16.15 15.59 15.99 5.7M
2023-12-26 15.83 15.93 15.28 15.59 5.8M
2023-12-25 16.33 16.33 15.75 15.85 5.8M
2023-12-22 16.15 16.58 16.09 16.43 5.1M
2023-12-21 16.22 16.41 15.95 16.10 4.8M
2023-12-20 16.35 16.41 16.20 16.21 2.5M
2023-12-19 16.41 16.46 16.18 16.29 2.9M
2023-12-18 16.71 16.84 16.19 16.32 4.7M
2023-12-15 16.93 16.98 16.35 16.73 4.0M
2023-12-14 17.35 17.36 16.70 16.95 5.9M
2023-12-13 17.34 17.47 17.05 17.23 4.7M
2023-12-12 16.67 17.63 16.51 17.31 7.5M
2023-12-11 16.86 16.91 16.40 16.68 6.8M
2023-12-08 17.29 17.36 16.74 16.75 6.3M
2023-12-07 17.79 17.98 17.21 17.26 5.5M
2023-12-06 17.64 18.07 17.50 17.85 4.6M
2023-12-05 18.14 18.28 17.62 17.64 5.1M
2023-12-04 18.02 18.35 17.80 18.14 6.6M
2023-12-01 18.46 18.59 18.05 18.17 7.0M
2023-11-30 18.95 19.30 18.18 18.31 13.4M
2023-11-29 17.50 19.25 17.50 18.40 21.6M
2023-11-28 17.30 17.66 16.90 17.50 5.2M
2023-11-27 16.99 17.45 16.85 17.16 5.5M
2023-11-24 17.09 17.25 16.91 16.99 4.9M
2023-11-23 17.17 17.70 17.03 17.11 8.4M
2023-11-22 17.73 17.88 16.90 17.17 10.0M
2023-11-21 17.75 18.50 17.73 17.80 8.5M
2023-11-20 17.57 17.85 17.45 17.80 5.7M
2023-11-17 17.64 17.66 17.29 17.59 6.7M
2023-11-16 17.70 17.94 17.38 17.64 8.3M
2023-11-15 18.83 18.89 17.65 17.80 17.7M
2023-11-14 18.37 19.66 17.85 19.17 20.7M
2023-11-13 17.51 18.99 17.46 18.39 14.8M
2023-11-10 18.19 18.20 17.51 17.63 8.0M
2023-11-09 18.24 18.35 17.80 18.00 8.0M
2023-11-08 17.79 18.48 17.69 18.45 14.5M
2023-11-07 17.15 18.44 17.15 18.06 18.5M
2023-11-06 16.90 17.50 16.50 17.34 15.0M
2023-11-03 16.88 17.42 16.31 16.80 17.8M
2023-11-02 17.19 17.90 16.85 17.28 17.0M
2023-11-01 17.97 18.87 17.61 17.64 23.6M
2023-10-31 17.60 18.87 17.09 18.78 26.0M
2023-10-30 17.10 18.70 17.09 17.58 33.0M
2023-10-27 15.32 17.60 15.27 17.60 30.3M
2023-10-26 15.11 16.13 15.11 16.00 26.4M
2023-10-25 16.86 16.86 15.60 15.80 43.5M
2023-10-24 13.94 15.33 13.94 15.33 10.4M
2023-10-23 14.36 15.09 13.79 13.94 17.6M
2023-10-20 14.00 15.00 13.20 14.50 24.5M
2023-10-19 14.32 14.49 13.28 13.64 19.7M
2023-10-18 14.80 15.10 14.27 14.64 16.9M
2023-10-17 15.30 15.30 14.00 14.72 26.9M
2023-10-16 14.01 15.35 14.01 15.35 22.6M
2023-10-13 12.60 13.95 12.50 13.95 19.9M
2023-10-12 12.61 12.76 12.42 12.68 9.3M
2023-10-11 12.78 13.20 12.47 12.94 15.8M
2023-10-10 12.71 12.88 12.28 12.31 11.9M
2023-10-09 12.80 13.20 12.62 12.75 14.5M
2023-09-28 12.41 13.30 12.27 13.00 20.1M
2023-09-27 11.91 12.86 11.75 12.69 22.4M
2023-09-26 11.86 12.28 11.57 12.05 14.3M
2023-09-25 11.85 12.20 11.65 11.99 12.1M
2023-09-22 12.12 12.29 11.73 11.97 15.1M
2023-09-21 11.91 12.65 11.91 12.42 18.7M
2023-09-20 11.87 12.44 11.77 12.15 18.7M
2023-09-19 11.45 12.62 11.28 12.25 23.4M
2023-09-18 11.24 11.58 11.02 11.47 8.6M
2023-09-15 11.14 11.60 11.07 11.36 7.5M
2023-09-14 11.27 11.29 11.04 11.17 3.4M
2023-09-13 11.26 11.58 11.21 11.35 5.5M
2023-09-12 11.20 11.25 11.06 11.19 3.6M
2023-09-11 11.05 11.53 10.97 11.24 6.1M
2023-09-08 11.06 11.23 11.02 11.06 1.3M
2023-09-07 11.29 11.40 11.12 11.12 1.9M
2023-09-06 11.25 11.32 11.12 11.26 2.1M
2023-09-05 11.29 11.30 11.09 11.21 2.0M
2023-09-04 11.02 11.22 11.02 11.22 2.3M
2023-09-01 10.92 11.05 10.88 11.01 1.9M
2023-08-31 11.03 11.03 10.87 10.94 1.8M
2023-08-30 10.95 11.13 10.95 11.02 2.8M
2023-08-29 10.64 10.97 10.61 10.95 2.4M
2023-08-28 11.00 11.08 10.63 10.64 2.9M
2023-08-25 10.68 10.87 10.50 10.56 2.4M
2023-08-24 10.75 10.86 10.58 10.76 1.7M
2023-08-23 10.87 10.89 10.62 10.66 1.9M
2023-08-22 10.94 10.94 10.58 10.89 2.9M
2023-08-21 10.99 11.09 10.82 10.85 2.7M
2023-08-18 11.18 11.28 10.99 11.00 1.8M
2023-08-17 11.06 11.18 10.85 11.17 2.2M
2023-08-16 11.28 11.33 11.01 11.03 2.4M
2023-08-15 11.36 11.52 11.24 11.29 2.5M
2023-08-14 11.05 11.34 10.91 11.33 2.5M
2023-08-11 11.20 11.29 11.04 11.05 1.3M
2023-08-10 11.17 11.24 11.10 11.20 1.1M
2023-08-09 11.28 11.43 11.10 11.11 2.7M
2023-08-08 11.30 11.46 11.27 11.41 2.1M
2023-08-07 11.46 11.52 11.29 11.30 2.5M
2023-08-04 11.45 11.53 11.40 11.44 1.8M
2023-08-03 11.44 11.45 11.35 11.39 2.0M
2023-08-02 11.40 11.49 11.35 11.47 1.7M
2023-08-01 11.56 11.58 11.36 11.49 3.3M
2023-07-31 11.41 11.80 11.35 11.64 4.6M
2023-07-28 11.52 11.60 11.21 11.34 3.6M
2023-07-27 11.86 11.86 11.55 11.59 2.8M
2023-07-26 11.80 11.94 11.72 11.86 3.0M
2023-07-25 11.60 11.77 11.55 11.76 2.4M
2023-07-24 11.62 11.67 11.45 11.52 2.3M
2023-07-21 11.59 11.95 11.54 11.65 3.3M
2023-07-20 11.65 11.80 11.57 11.59 2.2M
2023-07-19 11.65 11.77 11.51 11.68 2.0M
2023-07-18 11.56 11.72 11.55 11.66 1.9M
2023-07-17 11.76 11.77 11.43 11.62 2.2M
2023-07-14 11.65 11.84 11.56 11.77 2.2M
2023-07-13 11.55 11.72 11.50 11.72 2.8M
2023-07-12 11.71 11.75 11.53 11.55 2.8M
2023-07-11 11.80 11.83 11.69 11.73 2.8M
2023-07-10 11.74 11.85 11.70 11.81 2.6M
2023-07-07 11.73 11.90 11.61 11.79 4.0M
2023-07-06 12.02 12.02 11.67 11.77 5.9M
2023-07-05 11.81 12.19 11.74 12.12 10.2M
2023-07-04 11.52 12.18 11.49 12.03 9.4M
2023-07-03 11.98 12.15 11.60 11.78 7.6M
2023-06-30 11.58 11.66 11.52 11.54 3.0M
2023-06-29 11.30 11.63 11.28 11.58 3.7M
2023-06-28 11.50 11.52 11.09 11.37 3.8M
2023-06-27 11.15 11.57 11.10 11.50 5.0M
2023-06-26 11.13 11.25 11.00 11.20 3.8M
2023-06-21 11.11 11.39 11.11 11.16 5.0M
2023-06-20 11.38 11.42 11.17 11.18 3.7M
2023-06-19 11.71 11.81 11.33 11.46 6.4M
2023-06-16 11.60 12.08 11.59 11.70 7.8M
2023-06-15 11.51 11.68 11.41 11.58 4.2M
2023-06-14 11.55 11.65 11.38 11.63 5.1M
2023-06-13 12.08 12.09 11.43 11.55 10.2M
2023-06-12 12.08 12.27 11.81 12.15 5.9M
2023-06-09 12.03 12.29 11.98 12.07 4.6M
2023-06-08 12.02 12.19 11.93 12.04 4.3M
2023-06-07 12.11 12.18 11.90 12.09 5.0M
2023-06-06 12.38 12.48 11.90 11.95 7.4M
2023-06-05 12.14 12.40 12.14 12.37 8.9M
2023-06-02 12.02 12.34 11.94 12.25 11.4M
2023-06-01 11.97 12.61 11.91 12.08 18.0M
2023-05-31 11.10 12.20 11.05 12.20 6.1M
2023-05-30 11.09 11.09 10.84 11.09 2.9M
2023-05-29 11.35 11.39 10.94 10.94 3.9M
2023-05-26 11.43 11.55 10.97 11.39 6.1M
2023-05-25 11.69 11.71 11.13 11.35 8.2M
2023-05-24 11.90 11.93 11.57 11.72 8.0M
2023-05-23 11.59 12.33 11.42 11.96 15.5M
2023-05-22 11.34 11.54 11.25 11.50 2.9M
2023-05-19 11.41 11.49 11.24 11.46 3.1M
2023-05-18 11.51 11.55 11.37 11.43 3.3M
2023-05-17 11.48 11.57 11.37 11.56 2.9M
2023-05-16 11.60 11.69 11.42 11.44 3.5M
2023-05-15 11.39 11.63 11.28 11.61 5.6M
2023-05-12 11.36 11.59 11.35 11.45 4.2M
2023-05-11 11.29 11.48 11.17 11.43 5.3M
2023-05-10 11.35 11.59 11.18 11.28 8.6M
2023-05-09 11.50 11.55 11.20 11.37 5.8M
2023-05-08 11.25 11.60 11.21 11.50 8.9M
2023-05-05 11.26 11.33 10.95 11.18 5.3M
2023-05-04 11.27 11.46 11.13 11.37 5.5M
2023-04-28 10.99 11.28 10.93 11.22 5.9M
2023-04-27 11.18 11.18 10.88 10.94 5.9M
2023-04-26 11.52 11.60 10.94 11.11 10.4M
2023-04-25 12.10 12.33 11.39 11.47 13.9M
2023-04-24 11.95 12.17 11.52 12.10 12.9M
2023-04-21 12.35 12.98 12.00 12.28 17.0M
2023-04-20 12.51 12.54 12.03 12.53 16.9M
2023-04-19 12.07 13.17 11.94 12.80 24.4M
2023-04-18 12.00 12.38 11.73 11.98 21.0M
2023-04-17 12.18 12.92 12.18 12.59 24.0M
2023-04-14 13.16 13.95 11.70 12.37 40.5M
2023-04-13 11.50 12.68 11.50 12.68 25.2M
2023-04-12 10.93 11.66 10.75 11.53 24.6M
2023-04-11 10.76 10.93 10.62 10.84 6.2M
2023-04-10 10.62 10.85 10.50 10.76 5.6M
2023-04-07 10.65 10.82 10.55 10.69 5.7M
2023-04-06 10.33 10.85 10.30 10.65 12.4M
2023-04-04 10.28 10.38 10.19 10.36 3.5M
2023-04-03 10.24 10.32 10.15 10.28 3.1M
2023-03-31 10.18 10.30 10.15 10.24 2.0M
2023-03-30 10.38 10.40 10.13 10.15 2.8M
2023-03-29 10.43 10.50 10.24 10.33 4.0M
2023-03-28 10.31 10.55 10.23 10.43 5.0M
2023-03-27 10.30 10.41 10.10 10.37 4.5M
2023-03-24 10.24 10.31 10.20 10.30 2.0M
2023-03-23 10.23 10.33 10.15 10.25 2.1M
2023-03-22 10.26 10.34 10.24 10.27 2.0M
2023-03-21 10.17 10.29 10.12 10.28 2.1M
2023-03-20 10.15 10.15 10.05 10.14 1.6M
2023-03-17 10.15 10.22 10.05 10.14 2.0M
2023-03-16 10.25 10.25 10.05 10.05 1.8M
2023-03-15 10.11 10.30 10.11 10.29 2.6M
2023-03-14 10.17 10.21 9.97 10.05 2.2M
2023-03-13 10.01 10.21 10.01 10.21 1.7M
2023-03-10 10.24 10.33 10.09 10.09 3.5M
2023-03-09 10.35 10.58 10.31 10.33 2.3M
2023-03-08 10.27 10.36 10.20 10.34 2.6M
2023-03-07 10.46 10.46 10.26 10.26 3.5M
2023-03-06 10.64 10.65 10.40 10.42 4.7M
2023-03-03 10.60 10.71 10.54 10.63 3.2M
2023-03-02 10.64 10.71 10.56 10.61 4.1M
2023-03-01 10.60 10.68 10.51 10.63 4.2M
2023-02-28 10.44 10.62 10.39 10.61 4.8M
2023-02-27 10.51 10.59 10.38 10.39 3.7M
2023-02-24 10.62 10.65 10.48 10.55 4.6M
2023-02-23 10.83 10.90 10.52 10.59 9.7M
2023-02-22 10.96 11.10 10.82 10.85 10.1M
2023-02-21 11.16 11.40 10.91 11.16 15.0M
2023-02-20 11.40 11.56 11.00 11.27 19.6M
2023-02-17 11.02 11.99 10.93 11.43 26.7M
2023-02-16 11.33 11.35 10.80 10.90 13.4M
2023-02-15 10.94 11.53 10.85 11.35 17.7M
2023-02-14 10.69 10.95 10.55 10.94 7.7M
2023-02-13 10.50 10.67 10.46 10.66 4.0M
2023-02-10 10.68 10.72 10.49 10.56 4.3M
2023-02-09 10.55 10.73 10.53 10.69 4.7M
2023-02-08 10.66 10.69 10.54 10.57 3.5M
2023-02-07 10.76 10.78 10.57 10.70 5.4M
2023-02-06 10.49 10.88 10.44 10.76 8.6M
2023-02-03 10.59 10.65 10.42 10.52 5.4M
2023-02-02 10.56 10.88 10.46 10.66 8.0M
2023-02-01 10.46 10.55 10.40 10.55 5.7M
2023-01-31 10.39 10.47 10.29 10.45 4.9M
2023-01-30 10.30 10.44 10.26 10.40 6.5M
2023-01-20 10.21 10.29 10.14 10.23 3.8M
2023-01-19 10.26 10.28 10.15 10.16 4.2M
2023-01-18 10.37 10.45 10.16 10.27 9.1M
2023-01-17 10.28 10.93 10.01 10.53 15.7M
2023-01-16 10.19 10.25 10.07 10.22 5.3M
2023-01-13 10.26 10.29 10.06 10.18 5.1M
2023-01-12 10.31 10.43 10.21 10.31 5.5M
2023-01-11 10.53 10.65 10.30 10.30 6.1M
2023-01-10 10.60 10.60 10.41 10.52 7.7M
2023-01-09 10.75 10.82 10.51 10.63 12.0M
2023-01-06 10.51 11.11 10.37 10.80 22.6M
2023-01-05 10.43 10.59 10.29 10.50 16.7M
2023-01-04 10.74 10.88 10.38 10.44 29.3M
2023-01-03 9.39 10.33 9.38 10.33 6.9M