Zhejiang Unifull Industrial Fibre Co Ltd (002427)

002427
🏛️ 中国 →
6.93
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
2022-12-30 6.67 6.77 6.62 6.65 4.1M
2022-12-29 6.76 6.86 6.54 6.60 6.0M
2022-12-28 6.97 7.06 6.82 6.85 4.8M
2022-12-27 6.92 7.03 6.65 6.82 4.8M
2022-12-26 6.60 7.00 6.50 7.00 6.0M
2022-12-23 6.89 6.95 6.66 6.67 6.7M
2022-12-22 6.88 7.25 6.85 7.01 6.8M
2022-12-21 6.77 7.12 6.76 6.91 9.7M
2022-12-20 7.60 7.80 7.12 7.12 12.6M
2022-12-19 7.33 7.49 7.18 7.49 9.3M
2022-12-16 7.27 7.37 7.13 7.13 13.7M
2022-12-15 7.89 8.01 7.50 7.50 15.3M
2022-12-14 7.89 7.89 7.89 7.89 1.6M
2022-12-13 8.30 8.30 8.30 8.30 0.1M
2022-12-12 8.74 8.74 8.74 8.74 0.5M
2022-12-08 9.10 9.20 8.78 9.20 20.1M
2022-12-07 8.76 8.76 8.76 8.76 0.2M
2022-12-06 8.34 8.34 8.34 8.34 0.7M
2022-12-05 7.94 7.94 7.91 7.94 7.4M
2022-12-02 7.56 7.56 7.56 7.56 0.3M
2022-12-01 7.20 7.20 7.20 7.20 0.4M
2022-11-30 6.90 7.10 6.84 6.86 3.0M
2022-11-29 6.91 6.98 6.82 6.90 1.8M
2022-11-28 6.81 6.97 6.70 6.95 1.9M
2022-11-25 6.76 6.92 6.73 6.82 1.9M
2022-11-24 6.67 6.88 6.59 6.78 2.2M
2022-11-23 6.80 6.88 6.58 6.65 2.4M
2022-11-22 6.89 6.95 6.78 6.80 1.8M
2022-11-21 6.85 6.99 6.76 6.91 2.1M
2022-11-18 7.12 7.12 6.87 6.93 3.1M
2022-11-17 7.01 7.25 6.98 7.14 2.4M
2022-11-16 7.10 7.10 6.95 6.99 2.0M
2022-11-15 7.19 7.26 6.91 7.06 3.4M
2022-11-14 7.93 7.93 7.18 7.24 5.4M
2022-11-11 7.36 7.66 6.99 7.56 3.6M
2022-11-10 7.59 7.63 7.36 7.36 1.6M
2022-11-09 7.25 7.65 7.20 7.58 2.5M
2022-11-08 7.12 7.36 7.09 7.29 1.8M
2022-11-07 6.90 7.22 6.82 7.13 2.3M
2022-11-04 6.86 6.94 6.78 6.90 2.1M
2022-11-03 6.88 7.01 6.78 6.89 1.5M
2022-11-02 6.98 6.98 6.77 6.85 1.7M
2022-11-01 7.10 7.13 6.71 6.96 2.3M
2022-10-31 7.29 7.30 6.96 7.06 2.2M
2022-10-28 7.20 7.22 6.95 6.97 1.3M
2022-10-27 7.06 7.41 6.96 7.20 1.8M
2022-10-26 7.01 7.13 7.01 7.06 0.9M
2022-10-25 6.99 7.17 6.98 7.05 1.2M
2022-10-24 7.02 7.16 6.96 7.02 2.0M
2022-10-21 6.91 7.18 6.90 7.17 4.5M
2022-10-20 6.50 6.84 6.42 6.84 3.0M
2022-10-19 6.45 6.60 6.38 6.51 2.4M
2022-10-18 6.84 6.86 6.49 6.53 3.9M
2022-10-17 6.87 6.98 6.74 6.83 2.0M
2022-10-14 6.77 6.88 6.71 6.82 1.7M
2022-10-13 6.94 7.18 6.77 6.77 3.3M
2022-10-12 6.77 7.44 6.77 7.13 5.3M
2022-10-11 7.13 7.13 7.13 7.13 0.7M
2022-10-10 7.50 7.69 7.50 7.50 1.2M
2022-09-30 8.29 8.29 7.89 7.89 4.7M
2022-09-29 8.04 8.30 8.02 8.30 4.7M
2022-09-28 8.00 8.13 7.90 7.90 0.9M
2022-09-27 8.00 8.06 7.85 8.01 1.4M
2022-09-26 8.04 8.22 7.82 7.88 1.5M
2022-09-23 8.28 8.38 8.10 8.15 1.4M
2022-09-22 8.04 8.44 8.04 8.28 2.0M
2022-09-21 8.35 8.35 8.02 8.09 1.5M
2022-09-20 8.30 8.30 8.00 8.04 2.7M
2022-09-19 7.71 8.15 7.65 8.15 3.8M
2022-09-16 7.98 7.99 7.71 7.76 2.1M
2022-09-15 8.27 8.27 7.97 7.99 2.6M
2022-09-14 8.29 8.45 8.06 8.25 2.7M
2022-09-13 8.60 8.64 8.21 8.41 2.1M
2022-09-09 8.57 8.75 8.55 8.64 0.9M
2022-09-08 8.78 8.78 8.55 8.61 1.4M
2022-09-07 8.98 8.98 8.59 8.70 2.3M
2022-09-06 8.82 8.99 8.79 8.99 1.4M
2022-09-05 8.83 9.09 8.78 8.91 1.7M
2022-09-02 8.88 8.99 8.75 8.92 2.0M
2022-09-01 8.78 8.90 8.66 8.75 2.8M
2022-08-31 8.50 8.75 8.35 8.75 4.0M
2022-08-30 8.25 8.51 8.18 8.33 1.5M
2022-08-29 8.50 8.50 8.25 8.27 2.4M
2022-08-26 8.64 8.64 8.47 8.51 1.7M
2022-08-25 8.57 8.88 8.55 8.63 2.1M
2022-08-24 8.78 8.82 8.42 8.56 3.1M
2022-08-23 8.86 8.90 8.42 8.80 4.8M
2022-08-22 9.30 9.48 8.86 8.86 6.2M
2022-08-19 9.17 9.47 9.02 9.33 5.7M
2022-08-18 8.88 9.26 8.88 9.02 2.8M
2022-08-17 8.98 9.16 8.80 8.92 2.9M
2022-08-16 9.13 9.17 8.90 8.98 3.4M
2022-08-15 8.67 9.03 8.51 8.98 3.1M
2022-08-12 8.71 8.79 8.55 8.61 2.1M
2022-08-11 8.78 8.78 8.62 8.71 1.1M
2022-08-10 8.80 8.87 8.65 8.75 1.7M
2022-08-09 8.72 8.92 8.60 8.80 2.0M
2022-08-08 8.57 8.87 8.43 8.72 2.8M
2022-08-05 8.65 8.90 8.46 8.56 5.0M
2022-08-04 8.27 8.52 8.21 8.52 3.9M
2022-08-03 7.96 8.50 7.96 8.11 2.8M
2022-08-02 8.70 8.70 8.30 8.30 4.0M
2022-08-01 8.86 8.93 8.59 8.74 2.1M
2022-07-29 8.86 8.87 8.70 8.77 1.9M
2022-07-28 8.73 8.99 8.61 8.90 2.5M
2022-07-27 9.01 9.10 8.68 8.73 2.4M
2022-07-26 8.89 9.25 8.86 9.00 2.5M
2022-07-25 8.53 8.98 8.47 8.88 2.8M
2022-07-22 8.98 9.16 8.62 8.65 5.2M
2022-07-21 9.01 9.21 8.84 9.07 4.7M
2022-07-20 9.86 9.93 9.13 9.13 6.9M
2022-07-19 9.15 9.61 9.15 9.61 3.9M
2022-07-18 9.10 9.27 8.80 9.15 3.5M
2022-07-15 9.51 9.61 9.18 9.18 5.9M
2022-07-14 9.65 9.79 9.56 9.66 2.7M
2022-07-13 9.89 9.89 9.49 9.63 2.9M
2022-07-12 9.79 10.05 9.71 9.79 2.4M
2022-07-11 9.85 10.18 9.56 9.80 3.3M
2022-07-08 9.56 9.98 9.51 9.85 3.9M
2022-07-07 9.10 9.56 9.04 9.56 3.6M
2022-07-06 9.11 9.47 9.00 9.10 4.5M
2022-07-05 8.69 9.21 8.66 9.21 5.2M
2022-07-04 8.92 9.06 8.70 8.77 4.4M
2022-07-01 8.89 8.89 8.56 8.89 7.6M
2022-06-30 8.47 8.47 8.47 8.47 1.7M
2022-06-29 8.09 8.24 8.02 8.07 2.5M
2022-06-28 8.08 8.30 8.05 8.17 2.3M
2022-06-27 8.06 8.29 8.05 8.10 2.9M
2022-06-24 8.43 8.45 8.21 8.26 2.1M
2022-06-23 8.35 8.43 8.22 8.41 1.7M
2022-06-22 8.50 8.66 8.20 8.36 2.6M
2022-06-21 8.56 8.66 8.25 8.33 2.8M
2022-06-20 7.81 8.48 7.81 8.48 3.4M
2022-06-17 8.18 8.18 8.02 8.08 1.4M
2022-06-16 8.03 8.33 7.76 8.21 3.8M
2022-06-15 8.40 8.55 8.06 8.12 3.4M
2022-06-14 8.35 8.48 8.23 8.39 2.9M
2022-06-13 8.45 8.58 8.28 8.44 2.5M
2022-06-10 8.42 8.68 8.42 8.54 1.9M
2022-06-09 8.71 8.81 8.46 8.54 3.1M
2022-06-08 8.70 8.95 8.50 8.80 2.7M
2022-06-07 8.36 8.81 8.25 8.59 4.1M
2022-06-06 8.67 8.67 8.37 8.40 5.6M
2022-06-02 8.65 8.82 8.44 8.78 7.2M
2022-06-01 8.40 8.68 8.21 8.40 4.3M
2022-05-31 7.89 8.30 7.80 8.30 2.8M
2022-05-30 8.13 8.16 7.90 7.90 3.0M
2022-05-27 8.19 8.20 7.98 8.08 2.5M
2022-05-26 8.08 8.30 7.90 8.11 3.8M
2022-05-25 8.08 8.25 7.80 8.06 3.1M
2022-05-24 8.40 8.49 7.89 8.02 5.9M
2022-05-23 7.91 8.30 7.81 8.30 4.3M
2022-05-20 8.08 8.19 7.85 7.90 4.0M
2022-05-19 7.55 8.05 7.53 7.98 4.1M
2022-05-18 7.56 7.85 7.45 7.70 2.8M
2022-05-17 7.45 7.73 7.27 7.59 3.4M
2022-05-16 7.70 8.05 7.43 7.53 3.8M
2022-05-13 7.61 8.00 7.47 7.73 3.8M
2022-05-12 8.07 8.13 7.69 7.69 6.1M
2022-05-11 7.80 8.20 7.72 8.09 5.9M
2022-05-10 7.70 8.05 7.58 7.81 5.1M
2022-05-09 7.21 7.69 7.01 7.69 3.7M
2022-05-06 7.51 7.80 7.32 7.32 4.1M
2022-05-05 7.33 7.70 7.25 7.70 4.9M
2022-04-29 7.05 7.33 7.05 7.33 5.0M
2022-04-28 6.46 6.98 6.45 6.98 5.7M
2022-04-27 6.62 6.95 6.59 6.65 7.5M
2022-04-26 7.05 7.30 6.94 6.94 6.6M
2022-04-25 7.47 7.84 7.31 7.31 11.5M
2022-04-21 7.58 7.69 7.40 7.69 3.9M
2022-04-20 6.72 7.32 6.62 7.32 11.4M
2022-04-19 7.42 7.42 6.97 6.97 7.6M
2022-04-18 7.28 7.55 7.12 7.34 6.8M
2022-04-15 7.52 7.59 7.26 7.26 10.3M
2022-04-14 7.64 7.77 7.64 7.64 10.2M
2022-04-13 8.46 8.76 8.04 8.04 7.8M
2022-04-12 8.29 8.65 8.00 8.46 11.3M
2022-04-11 8.82 8.89 8.29 8.29 10.4M
2022-04-08 8.91 9.41 8.58 8.73 15.9M
2022-04-07 8.54 8.97 8.52 8.97 9.1M
2022-04-06 8.49 8.54 8.31 8.54 5.8M
2022-04-01 7.80 8.13 7.72 8.13 4.8M
2022-03-31 7.70 7.88 7.59 7.74 4.4M
2022-03-30 7.95 8.16 7.68 7.74 5.7M
2022-03-29 7.50 7.89 7.17 7.89 7.2M
2022-03-28 7.96 8.06 7.51 7.51 9.8M
2022-03-25 7.72 7.98 7.45 7.90 8.3M
2022-03-24 7.86 8.25 7.68 7.74 11.4M
2022-03-23 7.99 8.16 7.88 7.89 12.4M
2022-03-22 7.40 7.77 7.22 7.77 10.0M
2022-03-21 7.73 7.74 7.39 7.40 12.4M
2022-03-18 6.95 7.37 6.91 7.37 6.8M
2022-03-17 6.92 7.10 6.80 7.02 8.2M
2022-03-16 6.26 6.76 6.26 6.76 7.3M
2022-03-15 6.70 6.81 6.44 6.44 9.0M
2022-03-14 6.60 6.86 6.41 6.78 11.6M
2022-03-11 6.49 6.53 6.29 6.53 10.0M
2022-03-10 6.20 6.22 6.01 6.22 3.3M
2022-03-09 5.60 5.92 5.58 5.92 9.8M
2022-03-08 5.86 5.88 5.57 5.64 3.4M
2022-03-07 5.95 6.07 5.81 5.85 2.5M
2022-03-04 6.10 6.26 6.00 6.00 3.8M
2022-03-03 5.84 6.14 5.81 6.14 3.4M
2022-03-02 5.82 5.91 5.78 5.85 1.8M
2022-03-01 5.95 5.95 5.82 5.85 2.5M
2022-02-28 5.96 6.08 5.94 5.95 1.7M
2022-02-25 5.96 6.09 5.91 6.00 1.9M
2022-02-24 6.08 6.17 5.82 5.99 4.3M
2022-02-23 6.19 6.25 6.10 6.13 2.3M
2022-02-22 6.12 6.39 6.09 6.18 3.2M
2022-02-21 6.08 6.28 6.06 6.16 2.6M
2022-02-18 6.07 6.22 6.01 6.12 1.8M
2022-02-17 6.16 6.18 6.06 6.15 2.3M
2022-02-16 6.16 6.30 6.08 6.16 2.3M
2022-02-15 6.18 6.19 6.07 6.14 1.7M
2022-02-14 6.05 6.17 5.90 6.08 1.9M
2022-02-11 6.17 6.31 5.98 6.11 3.6M
2022-02-10 6.38 6.43 6.18 6.20 3.3M
2022-02-09 6.22 6.58 6.18 6.43 4.7M
2022-02-08 6.19 6.33 6.10 6.27 3.0M
2022-02-07 6.37 6.44 6.17 6.26 2.9M
2022-01-28 6.28 6.55 6.06 6.38 4.8M
2022-01-27 6.71 6.88 6.38 6.38 7.0M
2022-01-26 7.07 7.13 6.66 6.72 13.4M
2022-01-25 6.79 6.79 6.70 6.79 7.4M
2022-01-24 5.85 6.47 5.85 6.47 11.1M
2022-01-21 6.30 6.54 6.10 6.16 6.8M
2022-01-20 6.19 6.50 6.10 6.42 6.6M
2022-01-19 6.60 6.77 6.32 6.32 9.9M
2022-01-18 6.27 6.65 6.02 6.65 16.9M
2022-01-17 6.84 6.93 6.27 6.33 17.0M
2022-01-14 6.53 6.60 6.38 6.60 5.1M
2022-01-13 6.10 6.29 6.00 6.29 16.9M
2022-01-12 5.99 5.99 5.99 5.99 0.4M
2022-01-11 5.70 5.70 5.70 5.70 0.8M
2022-01-10 5.54 5.60 5.41 5.43 3.9M
2022-01-07 5.68 5.76 5.45 5.50 6.0M
2022-01-06 5.43 5.64 5.38 5.64 6.6M
2022-01-05 5.34 5.37 5.30 5.37 2.3M
2022-01-04 5.34 5.38 5.26 5.33 3.4M