Wuxi Honghui New Materials Technology Co Ltd (002802)

002802
🏛️ 中国 →
12.89
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
2021-12-31 14.77 14.77 14.44 14.55 2.9M
2021-12-30 14.65 14.76 14.19 14.59 5.5M
2021-12-29 15.06 15.50 14.50 14.60 9.1M
2021-12-28 14.76 15.74 14.18 15.35 12.9M
2021-12-27 13.75 14.76 13.55 14.76 5.3M
2021-12-24 13.24 13.72 13.20 13.42 4.0M
2021-12-23 13.50 13.56 13.24 13.29 2.7M
2021-12-22 13.65 13.65 13.28 13.49 2.3M
2021-12-21 13.72 13.95 13.52 13.53 3.0M
2021-12-20 13.93 14.47 13.61 13.70 3.7M
2021-12-17 13.65 14.07 13.55 13.93 4.7M
2021-12-16 13.78 13.78 13.56 13.64 2.1M
2021-12-15 13.56 13.82 13.45 13.61 1.7M
2021-12-14 13.28 13.72 13.20 13.62 2.0M
2021-12-13 13.53 13.53 13.19 13.28 1.9M
2021-12-10 13.50 13.76 13.40 13.50 1.5M
2021-12-09 13.61 13.70 13.44 13.48 1.8M
2021-12-08 13.72 13.78 13.55 13.63 1.7M
2021-12-07 13.50 13.91 13.33 13.67 3.8M
2021-12-06 13.72 13.76 13.44 13.55 3.7M
2021-12-03 12.96 13.72 12.96 13.54 4.8M
2021-12-02 13.14 13.14 12.81 12.96 2.1M
2021-12-01 12.35 13.15 12.29 13.07 4.6M
2021-11-30 12.36 12.50 12.27 12.39 1.3M
2021-11-29 12.33 12.43 12.15 12.26 1.2M
2021-11-26 12.41 12.48 12.25 12.31 1.4M
2021-11-25 12.48 12.54 12.35 12.41 1.1M
2021-11-24 12.40 12.49 12.24 12.48 1.6M
2021-11-23 12.57 12.59 12.28 12.37 2.4M
2021-11-22 13.08 13.23 12.52 12.57 3.4M
2021-11-19 12.78 13.20 12.70 13.00 2.3M
2021-11-18 12.58 12.90 12.49 12.78 3.1M
2021-11-17 12.43 12.78 12.31 12.78 1.7M
2021-11-16 12.58 12.86 12.31 12.40 1.8M
2021-11-15 11.99 12.57 11.92 12.57 2.8M
2021-11-12 12.36 12.66 11.89 11.97 3.1M
2021-11-11 12.54 12.54 12.31 12.35 1.5M
2021-11-10 11.87 12.55 11.72 12.54 3.1M
2021-11-09 11.60 11.86 11.56 11.83 1.0M
2021-11-08 11.53 11.64 11.41 11.61 0.6M
2021-11-05 11.83 11.83 11.48 11.59 0.7M
2021-11-04 11.61 11.76 11.55 11.72 0.7M
2021-11-03 11.33 11.88 11.33 11.67 1.1M
2021-11-02 11.65 11.76 11.24 11.38 1.0M
2021-11-01 11.78 11.79 11.54 11.65 0.7M
2021-10-29 11.79 11.79 11.41 11.75 0.8M
2021-10-28 11.98 11.99 11.67 11.81 1.1M
2021-10-27 11.75 12.18 11.66 11.95 1.7M
2021-10-26 11.66 11.81 11.59 11.79 1.0M
2021-10-25 11.25 11.95 11.25 11.69 2.0M
2021-10-22 11.49 11.52 11.17 11.23 1.0M
2021-10-21 11.52 11.63 11.39 11.47 1.2M
2021-10-20 11.67 11.67 11.47 11.49 1.0M
2021-10-19 11.81 11.83 11.65 11.68 0.6M
2021-10-18 11.82 12.00 11.70 11.72 1.0M
2021-10-15 11.84 12.08 11.78 11.82 1.0M
2021-10-14 11.91 11.97 11.80 11.84 0.8M
2021-10-13 11.83 12.01 11.72 11.94 0.8M
2021-10-12 11.89 11.95 11.63 11.88 1.2M
2021-10-11 12.14 12.14 11.73 11.88 1.3M
2021-10-08 11.83 12.18 11.83 12.10 1.0M
2021-09-30 11.48 11.83 11.44 11.81 1.1M
2021-09-29 11.92 12.01 11.36 11.41 1.5M
2021-09-28 11.82 12.03 11.67 11.92 1.0M
2021-09-27 12.21 12.37 11.63 11.79 2.2M
2021-09-24 13.06 13.06 12.22 12.27 3.6M
2021-09-23 13.08 13.36 12.99 13.06 1.8M
2021-09-22 13.49 13.49 13.03 13.10 2.3M
2021-09-17 13.99 14.10 13.49 13.60 2.5M
2021-09-16 13.59 14.20 13.57 14.04 4.2M
2021-09-15 13.60 13.79 13.50 13.60 1.5M
2021-09-14 13.58 13.99 13.58 13.68 2.0M
2021-09-13 13.56 13.81 13.52 13.62 1.7M
2021-09-10 13.57 13.74 13.44 13.54 1.6M
2021-09-09 13.92 13.98 13.52 13.57 1.9M
2021-09-08 13.30 14.00 13.20 13.91 3.3M
2021-09-07 13.11 13.37 13.02 13.30 1.8M
2021-09-06 13.15 13.30 12.86 13.05 1.9M
2021-09-03 13.03 13.31 12.95 13.13 1.3M
2021-09-02 12.91 13.04 12.79 13.02 1.7M
2021-09-01 13.01 13.11 12.66 12.89 2.1M
2021-08-31 13.24 13.24 12.72 12.89 1.8M
2021-08-30 13.56 13.76 13.01 13.18 3.3M
2021-08-27 14.08 14.57 13.72 13.89 2.6M
2021-08-26 13.62 15.07 13.56 14.24 5.9M
2021-08-25 13.30 13.74 13.07 13.72 2.4M
2021-08-24 13.25 13.41 13.23 13.31 1.2M
2021-08-23 13.07 13.30 13.03 13.25 1.3M
2021-08-20 12.81 13.02 12.60 12.98 1.4M
2021-08-19 12.91 13.30 12.90 13.01 1.5M
2021-08-18 12.92 13.15 12.75 12.91 1.8M
2021-08-17 13.73 13.82 12.85 13.01 2.8M
2021-08-16 13.93 13.93 13.50 13.74 1.9M
2021-08-13 13.77 14.02 13.70 13.84 1.7M
2021-08-12 14.00 14.12 13.69 13.91 2.2M
2021-08-11 14.01 14.12 13.81 14.00 1.4M
2021-08-10 14.01 14.31 13.94 14.13 1.7M
2021-08-09 13.59 14.20 13.46 14.09 2.7M
2021-08-06 13.68 13.82 13.46 13.72 1.6M
2021-08-05 13.63 14.20 13.52 13.68 2.2M
2021-08-04 14.20 14.33 13.91 14.11 1.6M
2021-08-03 14.49 14.54 14.13 14.25 1.4M
2021-08-02 14.14 14.64 14.04 14.51 1.5M
2021-07-30 14.09 14.30 13.82 14.14 1.6M
2021-07-29 13.67 14.26 13.67 13.88 2.7M
2021-07-28 14.29 14.44 13.43 13.56 3.4M
2021-07-27 14.68 15.23 14.22 14.25 3.5M
2021-07-26 15.69 15.79 14.44 14.76 5.6M
2021-07-23 16.27 16.29 15.33 15.54 4.5M
2021-07-22 16.08 16.36 15.82 16.29 2.5M
2021-07-21 16.07 16.27 15.82 16.08 2.2M
2021-07-20 15.15 16.23 14.85 16.07 3.7M
2021-07-19 14.68 15.50 14.68 15.29 2.5M
2021-07-16 14.87 15.07 14.63 14.67 2.6M
2021-07-15 15.29 15.47 14.62 14.87 3.6M
2021-07-14 16.62 16.62 15.55 15.56 4.5M
2021-07-13 16.89 17.12 16.31 16.62 3.5M
2021-07-12 16.08 17.33 16.08 17.02 5.0M
2021-07-09 16.24 16.57 15.74 16.03 3.2M
2021-07-08 16.57 16.66 15.45 16.12 4.1M
2021-07-07 16.28 16.65 16.10 16.57 3.0M
2021-07-06 17.10 17.10 16.23 16.31 2.7M
2021-07-05 16.86 17.37 16.66 16.84 2.6M
2021-07-02 16.99 17.57 16.59 16.84 2.6M
2021-07-01 18.28 18.31 16.87 16.93 4.2M
2021-06-30 18.77 18.82 17.93 18.18 3.3M
2021-06-29 18.80 18.88 17.97 18.47 6.3M
2021-06-28 17.21 19.02 17.21 18.78 7.9M
2021-06-25 17.86 17.88 17.06 17.30 5.0M
2021-06-24 18.24 18.24 17.52 17.80 4.2M
2021-06-23 17.89 18.49 17.47 18.17 7.0M
2021-06-22 16.14 17.89 16.14 17.89 7.7M
2021-06-21 15.88 16.54 15.39 16.27 4.7M
2021-06-18 15.68 16.18 15.42 15.87 3.6M
2021-06-17 15.61 15.85 15.39 15.68 4.0M
2021-06-16 16.57 16.67 15.33 15.59 5.8M
2021-06-15 16.92 17.56 16.33 16.51 7.7M
2021-06-11 17.89 17.92 16.79 16.81 6.2M
2021-06-10 18.23 18.57 17.65 17.72 4.5M
2021-06-09 18.58 18.63 17.83 18.18 4.6M
2021-06-08 18.88 18.98 18.12 18.58 4.8M
2021-06-07 20.11 20.22 18.33 18.72 10.0M
2021-06-04 20.47 21.01 19.53 19.80 6.8M
2021-06-03 19.98 22.28 19.94 21.18 13.2M
2021-06-02 20.41 21.89 18.20 20.30 15.4M
2021-06-01 18.20 20.21 18.20 20.21 16.3M
2021-05-31 16.73 18.42 16.73 18.37 13.7M
2021-05-28 15.88 17.04 15.88 16.75 8.6M
2021-05-27 16.34 16.38 15.60 15.73 7.0M
2021-05-26 15.65 17.04 15.44 16.57 7.5M
2021-05-25 15.60 16.21 15.41 15.84 5.2M
2021-05-24 15.98 16.27 14.90 15.95 10.9M
2021-05-21 16.11 17.44 15.98 16.21 15.7M
2021-05-20 15.08 15.88 14.98 15.88 3.6M
2021-05-19 13.88 14.73 13.75 14.44 2.3M
2021-05-18 13.72 13.91 13.49 13.66 1.1M
2021-05-17 13.97 14.07 13.63 13.76 1.5M
2021-05-14 14.25 14.57 14.04 14.08 1.0M
2021-05-13 14.37 14.50 14.15 14.48 0.7M
2021-05-12 13.88 14.40 13.53 14.33 2.5M
2021-05-11 13.82 14.12 13.61 13.69 1.6M
2021-05-10 13.42 13.92 13.40 13.82 1.8M
2021-05-07 14.73 14.78 13.50 13.59 3.4M
2021-05-06 15.91 15.91 14.53 14.58 3.4M
2021-04-30 15.62 16.18 15.25 15.76 1.8M
2021-04-29 15.54 15.74 14.99 15.68 3.7M
2021-04-28 15.94 16.15 15.27 15.30 2.0M
2021-04-27 15.79 16.25 15.59 15.91 5.4M
2021-04-26 16.36 16.63 15.86 15.94 4.5M
2021-04-23 16.56 16.75 16.12 16.50 2.0M
2021-04-22 15.95 16.62 15.86 16.52 2.7M
2021-04-21 15.52 16.23 15.28 16.04 2.5M
2021-04-20 14.99 15.62 14.88 15.53 2.3M
2021-04-19 14.43 15.04 14.43 14.99 1.1M
2021-04-16 14.21 14.57 14.10 14.53 0.5M
2021-04-15 14.27 14.36 14.07 14.21 0.4M
2021-04-14 18.08 18.58 18.08 18.55 0.4M
2021-04-13 18.63 18.64 18.05 18.10 0.5M
2021-04-12 18.63 18.88 18.54 18.62 0.4M
2021-04-09 18.68 18.89 18.60 18.81 0.5M
2021-04-08 18.56 18.86 18.38 18.66 0.5M
2021-04-07 18.94 19.06 18.52 18.67 0.5M
2021-04-06 19.02 19.35 18.73 18.75 1.0M
2021-04-02 18.77 19.19 18.55 19.02 1.1M
2021-04-01 17.85 19.05 17.85 18.85 2.4M
2021-03-31 17.69 18.31 17.58 18.21 1.8M
2021-03-30 18.02 18.02 17.15 17.31 0.9M
2021-03-29 17.28 17.98 17.15 17.98 1.2M
2021-03-26 17.02 17.35 16.85 17.17 0.5M
2021-03-25 17.29 17.51 16.85 16.95 0.7M
2021-03-24 17.31 17.69 16.92 17.35 0.6M
2021-03-23 17.69 17.95 17.26 17.42 0.8M
2021-03-22 17.62 18.05 17.38 17.69 1.3M
2021-03-19 18.40 18.40 17.77 17.81 1.4M
2021-03-18 17.35 18.13 17.35 18.00 1.5M
2021-03-17 17.95 18.82 17.41 17.65 2.0M
2021-03-16 16.97 17.65 16.71 17.63 1.1M
2021-03-15 16.18 17.04 16.18 16.95 0.8M
2021-03-12 16.50 16.67 16.27 16.29 0.3M
2021-03-11 15.85 16.57 15.85 16.57 0.4M
2021-03-10 16.22 16.50 15.92 16.03 0.4M
2021-03-09 16.72 16.77 15.86 16.23 0.6M
2021-03-08 17.30 17.30 16.48 16.55 0.7M
2021-03-05 16.48 17.06 16.48 16.95 0.7M
2021-03-04 16.24 16.85 16.24 16.38 0.5M
2021-03-03 16.23 16.46 16.03 16.45 0.4M
2021-03-02 16.85 16.85 15.92 16.18 0.7M
2021-03-01 16.48 16.85 16.29 16.54 0.8M
2021-02-26 16.32 16.45 16.15 16.27 0.3M
2021-02-25 16.46 16.58 16.22 16.25 0.5M
2021-02-24 16.53 16.78 16.19 16.46 0.5M
2021-02-23 17.22 17.38 16.29 16.31 1.1M
2021-02-22 16.22 17.75 16.22 17.15 1.4M
2021-02-19 15.37 16.26 15.27 16.22 0.7M
2021-02-18 14.80 15.58 14.80 15.40 0.8M
2021-02-10 15.00 15.00 14.70 14.80 0.3M
2021-02-09 14.89 14.98 14.46 14.86 0.4M
2021-02-08 15.00 15.14 14.52 14.59 0.5M
2021-02-05 14.96 15.34 14.58 14.59 0.3M
2021-02-04 14.69 15.27 14.39 15.13 0.6M
2021-02-03 15.24 15.54 14.90 14.93 0.5M
2021-02-02 15.37 15.94 15.26 15.40 0.5M
2021-02-01 16.05 16.05 15.45 15.64 0.5M
2021-01-29 16.03 16.28 15.55 16.05 0.8M
2021-01-28 16.12 16.15 15.85 15.85 0.4M
2021-01-27 16.07 16.08 15.62 15.94 0.4M
2021-01-26 15.69 16.14 15.40 15.82 0.5M
2021-01-25 16.26 16.32 15.56 15.62 0.7M
2021-01-22 16.35 16.46 15.97 16.26 0.4M
2021-01-21 16.42 16.57 16.02 16.30 0.5M
2021-01-20 16.38 16.52 16.10 16.36 0.5M
2021-01-19 15.98 16.55 15.62 16.48 1.2M
2021-01-18 15.48 16.06 15.48 15.89 0.7M
2021-01-15 14.88 15.67 14.85 15.55 1.9M
2021-01-14 14.76 15.12 14.68 14.87 0.9M
2021-01-13 15.60 15.61 14.75 14.76 1.4M
2021-01-12 15.84 16.25 15.38 15.65 1.4M
2021-01-11 16.16 16.52 15.77 15.84 1.0M
2021-01-08 16.38 16.97 15.99 16.16 1.1M
2021-01-07 17.32 17.52 16.33 16.62 1.1M
2021-01-06 17.75 17.92 17.14 17.32 1.0M
2021-01-05 18.42 18.42 17.52 17.78 1.2M
2021-01-04 18.57 18.92 18.14 18.18 1.5M