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
2023-12-29 14.48 14.60 14.39 14.47 6.6M
2023-12-28 13.97 14.55 13.93 14.47 11.3M
2023-12-27 13.90 14.03 13.77 13.99 8.2M
2023-12-26 14.05 14.20 13.89 13.97 6.0M
2023-12-25 14.30 14.37 14.01 14.04 8.7M
2023-12-22 14.22 14.52 14.11 14.26 8.8M
2023-12-21 14.09 14.39 14.03 14.25 7.2M
2023-12-20 14.33 14.36 14.16 14.16 5.5M
2023-12-19 14.23 14.37 14.20 14.33 5.2M
2023-12-18 14.40 14.52 14.25 14.29 7.0M
2023-12-15 14.57 14.78 14.36 14.48 10.1M
2023-12-14 14.57 14.76 14.45 14.51 6.4M
2023-12-13 14.67 14.84 14.38 14.51 7.6M
2023-12-12 14.43 14.95 14.34 14.73 13.3M
2023-12-11 14.31 14.45 14.01 14.40 9.8M
2023-12-08 14.28 14.49 14.22 14.40 11.0M
2023-12-07 14.48 14.54 14.20 14.28 9.0M
2023-12-06 14.30 14.59 14.25 14.48 6.8M
2023-12-05 14.50 14.55 14.30 14.30 6.4M
2023-12-04 14.74 14.88 14.46 14.46 11.8M
2023-12-01 14.89 14.96 14.55 14.75 11.7M
2023-11-30 15.06 15.12 14.90 14.96 7.2M
2023-11-29 15.36 15.41 14.98 15.04 12.6M
2023-11-28 15.20 15.44 15.07 15.40 7.0M
2023-11-27 15.58 15.69 15.22 15.26 10.7M
2023-11-24 15.66 15.99 15.57 15.67 11.2M
2023-11-23 15.23 15.71 15.17 15.67 12.7M
2023-11-22 15.62 15.67 15.23 15.23 11.2M
2023-11-21 15.51 15.99 15.49 15.71 16.3M
2023-11-20 15.69 15.92 15.30 15.51 13.0M
2023-11-17 15.81 15.87 15.58 15.69 10.4M
2023-11-16 16.16 16.19 15.85 15.88 8.7M
2023-11-15 16.42 16.55 16.15 16.19 6.9M
2023-11-14 16.22 16.57 16.15 16.28 5.7M
2023-11-13 16.37 16.47 15.97 16.20 8.9M
2023-11-10 16.48 16.48 16.33 16.37 4.1M
2023-11-09 16.47 16.55 16.36 16.49 4.6M
2023-11-08 16.51 16.68 16.36 16.47 5.0M
2023-11-07 16.64 16.67 16.40 16.53 4.5M
2023-11-06 16.54 16.78 16.50 16.64 7.2M
2023-11-03 16.41 16.69 16.36 16.50 6.6M
2023-11-02 16.55 16.61 16.26 16.38 5.1M
2023-11-01 16.61 16.61 16.31 16.56 5.7M
2023-10-31 16.70 16.71 16.41 16.51 5.7M
2023-10-30 16.50 16.83 16.39 16.76 12.9M
2023-10-27 15.70 16.42 15.53 16.32 11.7M
2023-10-26 16.00 16.00 15.52 15.80 7.8M
2023-10-25 16.41 16.60 15.91 16.04 11.9M
2023-10-24 15.78 15.83 15.48 15.68 6.3M
2023-10-23 15.86 15.98 15.51 15.63 6.8M
2023-10-20 16.03 16.25 15.60 15.86 8.4M
2023-10-19 16.50 16.60 15.91 16.03 15.8M
2023-10-18 16.91 16.92 16.42 16.56 7.5M
2023-10-17 17.04 17.14 16.89 16.91 5.3M
2023-10-16 17.27 17.30 16.98 17.03 4.6M
2023-10-13 17.30 17.34 16.97 17.27 6.2M
2023-10-12 17.42 17.46 17.27 17.36 4.3M
2023-10-11 17.48 17.69 17.33 17.38 7.6M
2023-10-10 18.01 18.10 17.22 17.44 11.1M
2023-10-09 18.25 18.25 17.88 18.05 5.0M
2023-09-28 18.31 18.45 18.21 18.25 3.9M
2023-09-27 18.25 18.61 18.22 18.29 5.0M
2023-09-26 18.55 18.62 18.30 18.30 5.5M
2023-09-25 18.70 18.80 18.53 18.56 6.0M
2023-09-22 18.56 18.75 18.44 18.72 4.2M
2023-09-21 18.76 18.77 18.55 18.62 6.3M
2023-09-20 18.70 18.83 18.59 18.76 6.1M
2023-09-19 18.56 18.73 18.44 18.70 6.3M
2023-09-18 18.40 18.74 18.26 18.60 7.1M
2023-09-15 18.38 18.65 18.31 18.39 8.3M
2023-09-14 18.58 18.60 18.18 18.26 13.7M
2023-09-13 18.85 18.88 18.44 18.58 9.5M
2023-09-12 19.37 19.44 18.71 18.85 13.8M
2023-09-11 19.46 19.52 19.12 19.34 9.2M
2023-09-08 19.77 19.83 19.35 19.42 6.6M
2023-09-07 20.05 20.20 19.65 19.77 5.8M
2023-09-06 20.48 20.48 19.91 19.92 6.8M
2023-09-05 20.78 21.01 20.45 20.51 4.6M
2023-09-04 20.67 21.49 20.67 20.88 10.4M
2023-09-01 20.28 20.92 20.28 20.47 5.2M
2023-08-31 20.50 20.68 20.16 20.21 4.5M
2023-08-30 20.17 20.59 19.92 20.44 6.3M
2023-08-29 19.64 20.42 19.29 20.17 12.0M
2023-08-28 20.80 20.85 19.44 19.51 11.9M
2023-08-25 20.29 20.55 19.78 19.94 8.2M
2023-08-24 20.33 20.33 19.80 20.15 5.4M
2023-08-23 20.55 20.64 20.13 20.16 4.5M
2023-08-22 20.71 20.84 20.46 20.65 2.8M
2023-08-21 20.86 21.12 20.61 20.61 4.5M
2023-08-18 21.20 21.41 20.86 20.94 2.6M
2023-08-17 20.88 21.40 20.75 21.28 4.8M
2023-08-16 20.95 21.45 20.74 20.98 3.9M
2023-08-15 20.90 21.13 20.61 20.94 2.4M
2023-08-14 20.81 21.09 20.51 21.00 4.4M
2023-08-11 21.37 21.48 20.87 20.90 3.3M
2023-08-10 21.35 21.64 21.15 21.37 3.3M
2023-08-09 21.47 21.60 21.33 21.46 2.7M
2023-08-08 21.57 21.75 21.25 21.39 3.7M
2023-08-07 21.79 21.95 21.35 21.60 5.3M
2023-08-04 21.99 22.59 21.73 21.79 10.7M
2023-08-03 21.43 21.93 21.37 21.70 6.0M
2023-08-02 21.40 21.99 21.26 21.51 8.3M
2023-08-01 21.70 22.10 21.33 21.41 9.9M
2023-07-31 22.39 22.39 21.50 21.69 18.7M
2023-07-28 20.99 21.50 20.69 21.42 11.6M
2023-07-27 21.43 21.63 20.98 21.06 7.5M
2023-07-26 21.53 21.97 21.50 21.64 6.4M
2023-07-25 20.46 21.81 20.46 21.65 17.4M
2023-07-24 20.28 20.39 19.90 20.01 4.6M
2023-07-21 20.28 20.36 20.02 20.22 4.5M
2023-07-20 20.09 20.38 19.98 20.01 6.2M
2023-07-19 19.59 20.05 19.50 20.02 6.4M
2023-07-18 19.38 19.74 19.24 19.59 3.7M
2023-07-17 19.39 19.45 19.17 19.41 1.9M
2023-07-14 19.37 19.59 19.30 19.39 4.0M
2023-07-13 19.16 19.57 19.13 19.44 4.7M
2023-07-12 19.36 19.47 19.08 19.12 6.1M
2023-07-11 19.66 19.82 19.06 19.38 8.2M
2023-07-10 19.63 19.80 19.33 19.58 5.7M
2023-07-07 19.77 19.84 19.45 19.62 5.8M
2023-07-06 20.08 20.44 19.73 19.77 4.7M
2023-07-05 20.46 20.49 20.04 20.12 4.3M
2023-07-04 20.41 20.52 20.09 20.48 3.8M
2023-07-03 20.53 20.75 20.31 20.49 5.4M
2023-06-30 20.79 21.19 20.45 20.54 5.0M
2023-06-29 21.18 21.36 20.81 20.84 4.0M
2023-06-28 21.32 21.44 21.07 21.34 3.5M
2023-06-27 20.87 21.48 20.81 21.29 6.6M
2023-06-26 20.63 21.49 20.22 20.90 7.4M
2023-06-21 20.68 20.94 20.42 20.45 2.9M
2023-06-20 21.16 21.20 20.68 20.77 4.2M
2023-06-19 21.45 21.45 20.81 21.08 7.3M
2023-06-16 21.88 22.23 21.41 21.47 7.4M
2023-06-15 22.08 22.28 21.61 21.98 5.4M
2023-06-14 21.93 22.20 21.86 21.95 6.8M
2023-06-13 21.91 22.29 21.58 21.81 5.9M
2023-06-12 21.27 22.05 21.00 21.91 11.2M
2023-06-09 21.38 21.50 20.82 21.33 10.4M
2023-06-08 20.70 21.36 20.34 21.30 9.7M
2023-06-07 20.65 21.30 20.45 20.69 7.0M
2023-06-06 20.27 21.10 19.97 20.76 8.2M
2023-06-05 20.28 20.40 19.80 20.27 7.7M
2023-06-02 19.15 20.80 19.01 20.38 16.7M
2023-06-01 19.31 19.31 18.90 18.96 7.5M
2023-05-31 19.61 19.85 19.27 19.31 5.3M
2023-05-30 20.20 20.38 19.68 20.21 6.7M
2023-05-29 20.36 20.62 20.21 20.33 5.0M
2023-05-26 20.43 20.77 20.10 20.35 2.8M
2023-05-25 20.79 20.79 20.10 20.28 5.1M
2023-05-24 20.77 20.80 20.50 20.68 3.8M
2023-05-23 21.00 21.08 20.63 20.66 3.4M
2023-05-22 20.81 20.94 20.56 20.89 2.7M
2023-05-19 20.70 20.85 20.39 20.84 3.6M
2023-05-18 20.97 21.23 20.52 20.68 4.8M
2023-05-17 21.20 21.60 20.89 20.98 4.0M
2023-05-16 21.06 21.39 20.91 21.25 5.9M
2023-05-15 21.09 21.09 20.62 21.06 5.4M
2023-05-12 20.83 21.38 20.75 21.18 5.6M
2023-05-11 21.18 21.27 20.72 20.81 4.0M
2023-05-10 21.29 21.45 21.02 21.20 3.3M
2023-05-09 21.09 21.75 20.86 21.41 7.2M
2023-05-08 21.84 21.93 20.96 21.10 9.9M
2023-05-05 22.11 22.20 21.63 21.96 4.7M
2023-05-04 22.00 22.29 21.66 22.17 9.5M
2023-04-28 23.29 23.59 21.52 22.13 22.4M
2023-04-27 23.00 23.85 22.96 23.71 6.4M
2023-04-26 22.81 23.10 22.52 22.86 6.0M
2023-04-25 23.28 23.59 22.48 22.96 7.0M
2023-04-24 23.18 23.50 22.83 23.28 8.0M
2023-04-21 23.42 24.44 23.08 23.10 12.1M
2023-04-20 23.35 23.35 22.70 23.00 6.9M
2023-04-19 24.30 24.30 22.73 22.98 11.0M
2023-04-18 23.75 24.58 23.50 24.30 5.7M
2023-04-17 23.67 24.30 23.51 23.67 5.2M
2023-04-14 23.65 23.95 23.63 23.83 2.9M
2023-04-13 24.06 24.19 23.51 23.63 4.7M
2023-04-12 23.95 24.26 23.75 24.02 4.4M
2023-04-11 24.42 24.73 23.96 24.20 4.4M
2023-04-10 24.33 24.66 24.00 24.39 6.4M
2023-04-07 24.01 25.10 23.77 24.43 6.3M
2023-04-06 24.54 24.98 23.69 23.91 4.4M
2023-04-04 24.60 24.85 24.20 24.55 4.4M
2023-04-03 24.31 25.33 24.18 24.73 7.8M
2023-03-31 24.92 24.92 24.17 24.31 5.4M
2023-03-30 23.76 24.91 23.45 24.83 6.9M
2023-03-29 23.75 23.75 23.26 23.56 3.4M
2023-03-28 23.59 23.76 23.31 23.54 4.3M
2023-03-27 24.11 24.11 23.33 23.61 6.7M
2023-03-24 24.13 24.46 24.00 24.10 4.5M
2023-03-23 24.19 24.70 23.80 24.12 4.8M
2023-03-22 24.10 24.81 23.96 24.32 6.0M
2023-03-21 23.51 24.29 23.35 24.21 9.3M
2023-03-20 23.90 24.20 23.49 23.59 7.5M
2023-03-17 24.72 24.78 23.60 23.81 9.7M
2023-03-16 25.25 25.30 24.58 24.69 6.3M
2023-03-15 24.70 25.56 24.64 25.34 7.2M
2023-03-14 25.02 25.15 24.46 24.63 5.9M
2023-03-13 24.67 25.75 24.67 25.36 11.0M
2023-03-10 25.93 26.07 24.75 24.84 10.8M
2023-03-09 25.99 26.06 25.40 25.85 5.9M
2023-03-08 26.02 26.25 25.66 25.90 4.6M
2023-03-07 26.43 26.66 26.00 26.15 6.1M
2023-03-06 26.50 26.53 25.75 26.42 8.7M
2023-03-03 26.28 26.36 25.90 26.26 5.4M
2023-03-02 26.01 26.49 25.90 26.28 5.2M
2023-03-01 25.98 26.54 25.72 26.00 10.5M
2023-02-28 25.60 26.10 25.00 25.68 13.2M
2023-02-27 24.50 24.99 24.27 24.87 6.9M
2023-02-24 24.73 24.92 24.15 24.67 5.7M
2023-02-23 24.88 25.35 24.53 24.82 3.3M
2023-02-22 25.00 25.45 24.83 25.00 4.5M
2023-02-21 25.80 26.03 25.03 25.40 6.5M
2023-02-20 24.33 26.50 24.33 25.55 10.9M
2023-02-17 24.18 24.75 23.82 24.32 4.2M
2023-02-16 24.66 24.83 23.90 24.31 4.3M
2023-02-15 24.45 24.85 24.33 24.69 8.5M
2023-02-14 24.20 24.55 23.45 24.45 9.5M
2023-02-13 22.50 24.10 22.45 24.00 9.8M
2023-02-10 21.97 22.81 21.83 22.65 6.9M
2023-02-09 21.83 22.14 21.63 21.95 3.4M
2023-02-08 22.13 22.28 21.68 21.84 4.1M
2023-02-07 22.35 22.65 22.07 22.22 2.7M
2023-02-06 22.52 22.77 22.07 22.34 4.6M
2023-02-03 22.89 22.98 22.61 22.77 3.0M
2023-02-02 22.76 23.29 22.61 22.89 6.9M
2023-02-01 22.93 23.09 22.60 22.70 4.4M
2023-01-31 22.66 23.25 22.60 22.88 3.7M
2023-01-30 23.51 23.90 22.75 22.85 5.6M
2023-01-20 23.15 23.50 22.82 23.42 3.5M
2023-01-19 23.05 23.26 22.40 23.15 4.2M
2023-01-18 23.54 23.56 22.88 23.00 3.5M
2023-01-17 23.50 23.84 23.30 23.54 5.4M
2023-01-16 23.55 23.60 23.20 23.38 5.3M
2023-01-13 23.20 23.73 22.95 23.40 9.0M
2023-01-12 23.17 23.44 23.01 23.26 3.5M
2023-01-11 23.16 23.98 23.01 23.48 6.8M
2023-01-10 23.02 23.50 22.58 23.28 5.0M
2023-01-09 23.02 23.35 22.63 22.98 4.1M
2023-01-06 23.09 23.65 22.81 23.13 10.0M
2023-01-05 22.05 23.30 21.78 22.88 13.1M
2023-01-04 21.25 22.30 21.01 21.95 11.1M
2023-01-03 21.34 21.54 20.66 21.23 8.5M