浙江偉星新型建材 (002372)

002372
🏛️ 中国 →
9.97
最終更新: 2025-09-30
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
2021-12-31 22.95 24.65 22.90 24.32 14.3M
2021-12-30 23.16 23.73 22.90 23.18 5.1M
2021-12-29 23.12 23.56 22.94 23.16 5.2M
2021-12-28 23.32 23.50 22.50 23.25 8.1M
2021-12-27 22.25 23.71 22.02 23.35 11.3M
2021-12-24 21.71 22.36 21.40 22.30 6.7M
2021-12-23 22.08 22.16 21.61 21.84 3.9M
2021-12-22 21.92 22.30 21.36 21.99 7.5M
2021-12-21 21.38 22.55 21.35 21.91 10.7M
2021-12-20 21.00 21.65 20.80 21.39 8.6M
2021-12-17 21.00 21.40 20.90 21.19 7.4M
2021-12-16 21.00 21.32 20.51 21.01 5.3M
2021-12-15 21.00 21.56 20.31 21.09 10.6M
2021-12-14 21.69 21.80 20.65 20.79 9.4M
2021-12-13 20.90 22.17 20.70 21.55 14.6M
2021-12-10 20.60 20.82 20.25 20.47 7.9M
2021-12-09 20.50 20.80 20.40 20.57 7.3M
2021-12-08 20.61 20.95 19.98 20.55 13.4M
2021-12-07 20.28 21.45 20.26 20.74 16.2M
2021-12-06 19.11 20.95 19.11 20.00 18.6M
2021-12-03 18.24 19.15 17.99 19.10 11.0M
2021-12-02 18.20 18.78 18.06 18.18 7.9M
2021-12-01 18.61 18.61 17.96 18.07 9.4M
2021-11-30 18.75 19.29 18.36 18.54 8.5M
2021-11-29 19.09 19.18 18.50 18.67 8.4M
2021-11-26 19.14 19.33 18.98 19.18 5.4M
2021-11-25 19.16 19.38 18.90 19.13 5.1M
2021-11-24 19.29 19.65 19.04 19.14 6.4M
2021-11-23 20.00 20.13 19.24 19.28 10.6M
2021-11-22 19.05 20.44 19.03 19.73 15.6M
2021-11-19 18.42 19.08 18.42 19.06 4.6M
2021-11-18 18.81 19.05 18.40 18.40 5.0M
2021-11-17 18.91 18.99 18.42 18.80 4.6M
2021-11-16 19.48 19.50 18.95 19.01 5.9M
2021-11-15 18.98 19.62 18.88 19.60 9.1M
2021-11-12 19.38 19.38 18.67 18.90 6.9M
2021-11-11 18.34 19.50 18.00 19.20 10.1M
2021-11-10 18.26 18.67 18.26 18.34 5.1M
2021-11-09 18.68 18.69 18.11 18.28 4.6M
2021-11-08 18.79 18.79 18.11 18.69 6.2M
2021-11-05 18.40 18.93 18.31 18.63 5.8M
2021-11-04 18.37 18.62 18.25 18.40 6.2M
2021-11-03 18.60 18.64 18.15 18.51 6.4M
2021-11-02 18.26 18.70 18.02 18.65 11.2M
2021-11-01 18.00 18.47 17.68 18.34 9.7M
2021-10-29 17.70 18.34 17.46 18.00 16.9M
2021-10-28 16.30 17.72 16.29 17.72 15.9M
2021-10-27 16.60 16.60 16.09 16.11 6.0M
2021-10-26 17.00 17.01 16.65 16.70 7.0M
2021-10-25 17.40 17.40 16.66 17.10 6.6M
2021-10-22 17.12 17.59 17.11 17.50 4.7M
2021-10-21 17.30 17.30 17.05 17.12 3.5M
2021-10-20 17.42 17.53 17.15 17.31 2.8M
2021-10-19 17.32 17.59 16.91 17.26 4.6M
2021-10-18 17.80 17.87 17.46 17.46 3.2M
2021-10-15 18.25 18.33 17.11 17.89 7.1M
2021-10-14 17.82 18.40 17.82 18.35 4.9M
2021-10-13 17.74 17.98 17.57 17.80 3.2M
2021-10-12 17.72 17.77 17.34 17.73 3.8M
2021-10-11 17.65 17.89 17.55 17.67 4.1M
2021-10-08 17.20 17.77 16.89 17.53 5.3M
2021-09-30 16.78 17.06 16.75 16.89 4.0M
2021-09-29 17.26 17.26 16.66 16.84 5.4M
2021-09-28 16.81 17.31 16.46 17.26 8.5M
2021-09-27 17.31 17.35 16.67 16.81 8.3M
2021-09-24 17.23 17.47 17.02 17.31 4.6M
2021-09-23 17.81 17.85 17.11 17.21 7.4M
2021-09-22 17.89 17.89 17.37 17.57 4.5M
2021-09-17 17.90 18.05 17.73 17.94 2.8M
2021-09-16 18.44 18.64 17.75 17.90 7.0M
2021-09-15 18.62 18.72 18.35 18.43 3.5M
2021-09-14 19.02 19.08 18.70 18.71 4.8M
2021-09-13 19.01 19.20 18.69 18.94 7.0M
2021-09-10 19.35 19.53 18.90 19.01 6.5M
2021-09-09 19.42 19.61 19.30 19.35 3.0M
2021-09-08 19.87 19.88 19.34 19.62 5.9M
2021-09-07 19.84 19.93 19.55 19.87 3.3M
2021-09-06 19.69 20.05 19.44 19.79 4.0M
2021-09-03 19.40 19.72 19.35 19.62 3.1M
2021-09-02 19.60 19.70 19.28 19.39 4.8M
2021-09-01 19.78 19.81 19.25 19.60 6.2M
2021-08-31 19.91 20.06 19.51 19.76 5.4M
2021-08-30 20.59 20.59 19.88 20.10 4.5M
2021-08-27 19.80 20.63 19.62 20.40 6.8M
2021-08-26 20.41 20.53 19.85 19.85 7.0M
2021-08-25 20.83 21.16 20.45 20.50 5.3M
2021-08-24 20.81 21.03 20.46 20.88 4.9M
2021-08-23 20.95 20.99 20.52 20.87 3.3M
2021-08-20 20.99 21.08 20.40 20.67 5.6M
2021-08-19 21.07 21.33 20.90 21.04 5.0M
2021-08-18 20.58 21.10 20.40 21.01 7.2M
2021-08-17 20.86 21.58 20.38 20.58 10.2M
2021-08-16 20.50 20.95 20.33 20.86 6.3M
2021-08-13 20.80 20.93 20.20 20.33 6.5M
2021-08-12 20.90 20.90 19.82 20.73 11.9M
2021-08-11 20.47 21.37 20.47 21.10 8.4M
2021-08-10 20.69 20.95 20.23 20.50 6.5M
2021-08-09 20.51 20.99 20.23 20.74 5.7M
2021-08-06 20.50 20.65 20.23 20.54 4.6M
2021-08-05 21.13 21.14 20.28 20.40 8.0M
2021-08-04 20.37 21.35 20.34 21.15 12.1M
2021-08-03 19.37 20.48 19.27 20.25 11.1M
2021-08-02 19.19 19.66 18.82 19.35 7.2M
2021-07-30 18.99 19.20 18.71 19.11 7.1M
2021-07-29 19.50 19.60 18.62 19.00 7.8M
2021-07-28 18.44 19.39 18.21 19.37 11.9M
2021-07-27 18.90 19.00 18.19 18.47 10.3M
2021-07-26 19.64 19.83 18.79 18.93 6.7M
2021-07-23 19.94 19.99 19.09 19.59 10.5M
2021-07-22 20.75 20.75 19.93 20.08 11.5M
2021-07-21 21.47 22.35 20.55 20.80 13.2M
2021-07-20 21.05 21.21 20.44 20.54 5.4M
2021-07-19 20.49 21.08 20.43 21.03 7.3M
2021-07-16 20.20 20.55 20.10 20.42 4.9M
2021-07-15 20.79 20.98 20.10 20.19 5.9M
2021-07-14 20.61 20.78 20.26 20.58 8.0M
2021-07-13 19.41 20.58 19.25 20.48 12.0M
2021-07-12 19.24 19.83 19.02 19.41 6.7M
2021-07-09 19.43 19.49 19.03 19.09 7.1M
2021-07-08 20.01 20.24 19.47 19.52 7.1M
2021-07-07 20.20 20.35 19.70 20.00 6.5M
2021-07-06 20.34 20.40 19.80 20.16 5.2M
2021-07-05 20.20 20.41 20.00 20.32 4.2M
2021-07-02 20.93 20.93 20.05 20.21 5.7M
2021-07-01 20.62 20.88 20.34 20.68 5.6M
2021-06-30 20.55 20.94 20.51 20.67 4.1M
2021-06-29 21.10 21.14 20.69 20.77 5.0M
2021-06-28 21.20 21.25 20.47 21.14 11.1M
2021-06-25 21.55 21.65 21.03 21.21 6.8M
2021-06-24 21.59 21.78 21.23 21.54 4.4M
2021-06-23 21.69 21.98 21.17 21.59 6.5M
2021-06-22 21.86 21.91 21.50 21.69 4.2M
2021-06-21 22.28 22.28 21.66 21.86 4.6M
2021-06-18 22.19 22.53 21.80 22.44 3.4M
2021-06-17 22.23 22.48 22.11 22.23 2.9M
2021-06-16 22.35 22.59 22.13 22.36 3.4M
2021-06-15 22.57 22.59 21.96 22.36 4.9M
2021-06-11 23.55 23.55 22.13 22.62 9.8M
2021-06-10 23.32 23.51 22.82 23.42 5.9M
2021-06-09 24.01 24.03 23.11 23.35 5.1M
2021-06-08 23.85 24.23 23.67 23.78 5.0M
2021-06-07 23.49 23.99 23.21 23.90 7.1M
2021-06-04 23.10 23.59 22.60 23.55 8.2M
2021-06-03 23.60 23.64 23.09 23.37 8.2M
2021-06-02 23.56 23.66 23.04 23.50 9.8M
2021-06-01 23.63 23.91 23.09 23.57 9.7M
2021-05-31 23.57 23.69 23.00 23.43 7.7M
2021-05-28 23.43 24.11 23.31 23.54 11.3M
2021-05-27 23.01 23.55 22.95 23.43 8.7M
2021-05-26 23.25 23.26 22.70 22.89 8.0M
2021-05-25 22.71 23.07 22.55 23.01 7.3M
2021-05-24 22.64 23.06 22.52 22.71 7.5M
2021-05-21 23.10 23.18 22.40 22.60 6.6M
2021-05-20 22.83 23.15 22.60 22.90 7.6M
2021-05-19 22.59 22.65 22.20 22.58 4.8M
2021-05-18 22.80 22.84 22.15 22.67 6.2M
2021-05-17 22.85 23.29 22.60 22.80 6.7M
2021-05-14 22.40 23.00 22.00 22.81 7.6M
2021-05-13 22.31 22.36 21.88 22.17 6.6M
2021-05-12 22.77 22.87 22.20 22.39 6.4M
2021-05-11 22.85 22.94 22.36 22.73 6.6M
2021-05-10 22.80 23.05 22.34 22.85 6.9M
2021-05-07 23.47 23.68 22.77 22.80 11.6M
2021-05-06 23.36 23.48 22.87 23.05 15.3M
2021-04-30 24.19 24.25 23.30 23.52 10.0M
2021-04-29 24.65 24.68 22.96 23.96 20.4M
2021-04-28 24.95 25.38 24.71 24.94 7.1M
2021-04-27 24.29 25.27 24.29 25.18 10.2M
2021-04-26 24.89 25.00 24.34 24.45 8.4M
2021-04-23 25.20 25.22 24.11 24.83 14.4M
2021-04-22 23.11 25.18 23.06 25.18 15.4M
2021-04-21 22.35 23.12 22.19 22.89 11.3M
2021-04-20 22.61 22.61 21.88 22.30 12.5M
2021-04-19 23.97 23.97 22.25 22.50 25.2M
2021-04-16 22.80 23.48 22.51 23.44 11.8M
2021-04-15 25.44 25.49 22.85 22.85 18.7M
2021-04-14 24.99 25.50 24.80 25.39 6.4M
2021-04-13 25.37 26.10 25.00 25.07 9.3M
2021-04-12 26.29 26.81 25.27 25.60 12.1M
2021-04-09 25.92 26.44 25.65 26.04 8.8M
2021-04-08 25.53 26.11 25.16 25.90 6.6M
2021-04-07 25.40 25.60 24.79 25.53 6.8M
2021-04-06 25.23 25.75 24.83 25.17 6.9M
2021-04-02 25.55 25.66 24.66 24.90 7.1M
2021-04-01 24.99 25.24 24.52 25.03 6.4M
2021-03-31 25.58 25.58 24.67 25.26 7.4M
2021-03-30 24.83 25.98 24.71 25.37 11.9M
2021-03-29 24.36 25.10 24.11 24.93 11.2M
2021-03-26 24.10 24.46 23.69 24.29 8.3M
2021-03-25 23.73 24.16 23.23 24.00 8.7M
2021-03-24 24.21 24.40 23.00 23.65 14.2M
2021-03-23 24.19 24.85 23.92 24.55 17.8M
2021-03-22 23.59 25.11 23.58 24.10 17.2M
2021-03-19 22.53 23.46 22.41 23.17 13.2M
2021-03-18 22.23 23.50 22.23 22.96 11.8M
2021-03-17 22.39 22.75 21.92 22.23 10.0M
2021-03-16 22.32 22.46 21.86 22.38 9.5M
2021-03-15 22.71 22.78 21.80 22.40 12.2M
2021-03-12 22.33 22.86 22.20 22.70 11.8M
2021-03-11 22.21 22.77 22.00 22.35 7.7M
2021-03-10 22.36 22.88 22.00 22.07 10.5M
2021-03-09 22.58 22.80 21.66 22.02 16.2M
2021-03-08 22.74 22.98 22.40 22.63 14.3M
2021-03-05 21.96 23.26 21.68 22.75 19.4M
2021-03-04 22.90 22.95 22.13 22.39 21.9M
2021-03-03 21.80 23.57 21.10 23.57 41.1M
2021-03-02 21.39 21.44 21.01 21.44 14.3M
2021-03-01 18.71 19.61 18.71 19.49 14.4M
2021-02-26 18.69 19.06 18.52 18.57 9.8M
2021-02-25 19.22 19.58 18.86 19.09 10.2M
2021-02-24 19.77 19.86 18.86 19.04 15.1M
2021-02-23 20.54 20.65 19.61 19.70 17.9M
2021-02-22 20.62 21.34 20.36 20.48 17.8M
2021-02-19 20.69 20.93 20.10 20.51 11.2M
2021-02-18 21.65 21.79 20.45 20.66 15.0M
2021-02-10 21.44 21.49 20.82 21.23 12.5M
2021-02-09 21.90 21.94 21.14 21.44 17.6M
2021-02-08 21.24 22.09 21.04 21.94 12.5M
2021-02-05 21.89 22.35 21.30 21.31 16.1M
2021-02-04 21.74 22.13 21.44 21.85 12.7M
2021-02-03 22.22 22.55 21.61 21.70 15.2M
2021-02-02 22.10 22.41 21.76 22.22 15.7M
2021-02-01 21.52 22.30 21.47 21.92 21.8M
2021-01-29 21.26 21.65 20.94 21.24 15.9M
2021-01-28 22.67 22.72 20.92 21.24 28.0M
2021-01-27 20.16 22.11 20.16 22.11 35.7M
2021-01-26 18.27 20.10 18.15 20.10 25.4M
2021-01-25 17.69 18.72 17.26 18.27 14.1M
2021-01-22 17.92 18.10 17.60 17.69 10.0M
2021-01-21 18.02 18.19 17.78 17.91 11.0M
2021-01-20 18.60 18.66 17.86 18.01 14.5M
2021-01-19 18.49 19.58 18.30 18.84 11.3M
2021-01-18 18.96 19.15 18.25 18.50 8.9M
2021-01-15 18.53 19.43 18.10 18.92 10.9M
2021-01-14 18.39 18.70 17.96 18.53 7.5M
2021-01-13 19.15 19.17 18.08 18.39 16.9M
2021-01-12 19.22 20.10 18.86 19.15 18.6M
2021-01-11 19.31 19.66 18.85 19.35 14.7M
2021-01-08 18.62 19.54 18.61 19.16 13.9M
2021-01-07 18.90 18.98 18.34 18.55 10.4M
2021-01-06 18.37 19.05 18.27 18.75 10.7M
2021-01-05 18.49 18.60 18.12 18.36 7.5M
2021-01-04 18.70 18.88 18.26 18.51 10.0M