Shenzhen Yan Tian Port Holdings Co Ltd (000088)

000088
🏛️ 中国 →
4.43
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
2024-12-31 4.89 4.94 4.86 4.87 12.0M
2024-12-30 4.92 4.92 4.86 4.89 7.1M
2024-12-27 4.84 4.90 4.84 4.90 8.5M
2024-12-26 4.88 4.89 4.84 4.85 6.8M
2024-12-25 4.88 4.89 4.83 4.88 7.8M
2024-12-24 4.83 4.88 4.82 4.87 8.7M
2024-12-23 4.89 4.90 4.82 4.83 13.8M
2024-12-20 4.90 4.93 4.87 4.89 8.5M
2024-12-19 4.93 4.95 4.87 4.92 10.6M
2024-12-18 4.99 5.03 4.94 4.95 14.0M
2024-12-17 5.03 5.06 4.96 4.98 10.6M
2024-12-16 5.01 5.09 5.01 5.03 11.1M
2024-12-13 5.10 5.10 5.00 5.00 15.8M
2024-12-12 5.10 5.11 5.05 5.11 13.5M
2024-12-11 5.04 5.10 5.03 5.09 12.1M
2024-12-10 5.15 5.19 5.04 5.05 20.4M
2024-12-09 5.12 5.13 5.04 5.08 12.3M
2024-12-06 5.06 5.11 5.05 5.10 15.1M
2024-12-05 5.08 5.11 5.05 5.06 13.3M
2024-12-04 5.18 5.19 5.06 5.09 19.1M
2024-12-03 5.18 5.25 5.15 5.21 20.2M
2024-12-02 5.11 5.25 5.09 5.18 28.3M
2024-11-29 5.12 5.19 5.08 5.13 26.7M
2024-11-28 5.02 5.20 5.01 5.15 38.8M
2024-11-27 4.98 5.00 4.79 5.00 27.0M
2024-11-26 4.90 5.30 4.89 5.04 32.9M
2024-11-25 4.84 4.94 4.83 4.90 11.2M
2024-11-22 4.99 5.03 4.85 4.85 16.6M
2024-11-21 5.04 5.05 4.98 5.00 10.7M
2024-11-20 5.00 5.08 4.97 5.06 17.2M
2024-11-19 5.03 5.08 4.93 5.02 19.5M
2024-11-18 5.05 5.16 5.01 5.03 26.6M
2024-11-15 4.98 5.08 4.98 5.00 15.4M
2024-11-14 5.07 5.08 4.96 4.97 13.8M
2024-11-13 5.04 5.11 5.03 5.07 12.8M
2024-11-12 5.08 5.17 5.03 5.08 28.3M
2024-11-11 5.09 5.13 5.03 5.09 17.3M
2024-11-08 5.16 5.19 5.04 5.09 26.6M
2024-11-07 4.97 5.12 4.94 5.11 26.7M
2024-11-06 5.08 5.08 4.97 5.01 23.2M
2024-11-05 4.96 5.06 4.95 5.06 22.5M
2024-11-04 4.95 5.02 4.91 4.96 19.1M
2024-11-01 4.93 4.97 4.88 4.89 15.7M
2024-10-31 4.93 4.97 4.89 4.95 15.7M
2024-10-30 4.91 4.97 4.88 4.93 13.1M
2024-10-29 5.04 5.06 4.89 4.92 15.8M
2024-10-28 4.99 5.03 4.94 5.03 17.5M
2024-10-25 4.87 4.95 4.87 4.95 16.6M
2024-10-24 4.87 4.89 4.81 4.85 8.2M
2024-10-23 4.84 4.90 4.83 4.87 13.1M
2024-10-22 4.76 4.83 4.75 4.83 15.1M
2024-10-21 4.86 4.88 4.74 4.77 20.0M
2024-10-18 4.76 4.91 4.71 4.85 18.8M
2024-10-17 4.89 4.90 4.75 4.76 11.2M
2024-10-16 4.80 4.91 4.78 4.87 11.7M
2024-10-15 4.92 4.92 4.82 4.82 12.7M
2024-10-14 4.92 4.99 4.88 4.93 17.8M
2024-10-11 5.05 5.05 4.87 4.92 15.0M
2024-10-10 4.91 5.07 4.87 4.97 18.4M
2024-10-09 5.20 5.20 4.83 4.88 29.6M
2024-10-08 5.62 5.62 5.07 5.28 42.8M
2024-09-30 4.82 5.15 4.82 5.11 36.3M
2024-09-27 4.68 4.76 4.65 4.72 16.3M
2024-09-26 4.50 4.64 4.49 4.64 11.6M
2024-09-25 4.51 4.61 4.50 4.52 9.7M
2024-09-24 4.38 4.51 4.38 4.49 10.4M
2024-09-23 4.35 4.38 4.30 4.37 5.5M
2024-09-20 4.33 4.35 4.30 4.34 5.3M
2024-09-19 4.32 4.37 4.28 4.32 5.3M
2024-09-18 4.27 4.30 4.23 4.30 4.3M
2024-09-13 4.32 4.35 4.26 4.28 6.4M
2024-09-12 4.30 4.33 4.27 4.32 4.3M
2024-09-11 4.32 4.34 4.27 4.30 4.4M
2024-09-10 4.34 4.35 4.27 4.34 4.4M
2024-09-09 4.39 4.40 4.31 4.34 6.3M
2024-09-06 4.36 4.53 4.34 4.40 13.2M
2024-09-05 4.29 4.35 4.26 4.34 7.4M
2024-09-04 4.29 4.30 4.26 4.28 4.2M
2024-09-03 4.30 4.32 4.27 4.29 6.1M
2024-09-02 4.31 4.36 4.29 4.30 8.1M
2024-08-30 4.28 4.36 4.26 4.30 8.2M
2024-08-29 4.37 4.38 4.27 4.28 9.2M
2024-08-28 4.41 4.42 4.36 4.37 3.8M
2024-08-27 4.42 4.42 4.38 4.41 3.9M
2024-08-26 4.41 4.44 4.37 4.41 4.1M
2024-08-23 4.43 4.44 4.37 4.42 5.3M
2024-08-22 4.46 4.47 4.43 4.44 3.4M
2024-08-21 4.45 4.48 4.42 4.46 3.9M
2024-08-20 4.52 4.53 4.43 4.46 8.3M
2024-08-19 4.49 4.54 4.47 4.53 6.4M
2024-08-16 4.54 4.55 4.48 4.48 5.4M
2024-08-15 4.49 4.56 4.48 4.53 6.0M
2024-08-14 4.52 4.53 4.49 4.50 4.4M
2024-08-13 4.53 4.57 4.48 4.53 7.6M
2024-08-12 4.56 4.57 4.52 4.53 4.4M
2024-08-09 4.56 4.62 4.55 4.56 4.7M
2024-08-08 4.54 4.58 4.51 4.56 6.1M
2024-08-07 4.58 4.58 4.53 4.53 6.2M
2024-08-06 4.61 4.64 4.53 4.58 7.5M
2024-08-05 4.67 4.68 4.57 4.59 7.9M
2024-08-02 4.67 4.69 4.63 4.65 6.4M
2024-08-01 4.63 4.68 4.61 4.67 9.0M
2024-07-31 4.59 4.67 4.57 4.63 10.9M
2024-07-30 4.53 4.60 4.51 4.59 6.8M
2024-07-29 4.58 4.60 4.52 4.54 9.0M
2024-07-26 4.57 4.59 4.55 4.58 5.9M
2024-07-25 4.54 4.59 4.52 4.56 5.3M
2024-07-24 4.52 4.58 4.48 4.54 5.7M
2024-07-23 4.54 4.59 4.51 4.52 6.3M
2024-07-22 4.57 4.57 4.51 4.55 4.6M
2024-07-19 4.54 4.56 4.51 4.54 4.4M
2024-07-18 4.47 4.55 4.45 4.54 7.5M
2024-07-17 4.49 4.50 4.44 4.49 6.0M
2024-07-16 4.50 4.52 4.45 4.48 7.4M
2024-07-15 4.55 4.57 4.50 4.51 8.5M
2024-07-12 4.53 4.59 4.52 4.56 5.2M
2024-07-11 4.50 4.55 4.48 4.53 6.4M
2024-07-10 4.51 4.55 4.45 4.45 5.2M
2024-07-09 4.49 4.55 4.42 4.53 7.2M
2024-07-08 4.53 4.55 4.46 4.46 5.3M
2024-07-05 4.58 4.58 4.52 4.55 4.8M
2024-07-04 4.58 4.62 4.54 4.56 5.5M
2024-07-03 4.61 4.64 4.58 4.61 5.4M
2024-07-02 4.57 4.62 4.56 4.60 5.6M
2024-07-01 4.56 4.60 4.51 4.58 6.2M
2024-06-28 4.48 4.57 4.47 4.53 6.4M
2024-06-27 4.57 4.58 4.47 4.47 6.4M
2024-06-26 4.48 4.59 4.47 4.59 6.5M
2024-06-25 4.43 4.55 4.43 4.50 5.0M
2024-06-24 4.56 4.58 4.45 4.46 6.9M
2024-06-21 4.59 4.64 4.57 4.58 6.1M
2024-06-20 4.58 4.60 4.55 4.58 5.6M
2024-06-19 4.62 4.63 4.57 4.58 3.8M
2024-06-18 4.56 4.62 4.55 4.62 5.3M
2024-06-17 4.52 4.60 4.52 4.56 5.6M
2024-06-14 4.54 4.61 4.51 4.55 6.1M
2024-06-13 4.59 4.62 4.54 4.57 6.2M
2024-06-12 4.59 4.63 4.56 4.62 5.9M
2024-06-11 4.79 4.80 4.59 4.61 14.2M
2024-06-07 4.67 4.80 4.67 4.79 10.1M
2024-06-06 4.69 4.73 4.64 4.65 8.7M
2024-06-05 4.74 4.77 4.68 4.69 6.0M
2024-06-04 4.69 4.77 4.69 4.77 7.8M
2024-06-03 4.76 4.77 4.66 4.70 7.0M
2024-05-31 4.77 4.79 4.74 4.76 4.3M
2024-05-30 4.76 4.82 4.74 4.75 4.8M
2024-05-29 4.80 4.83 4.75 4.78 5.1M
2024-05-28 4.82 4.86 4.78 4.79 5.4M
2024-05-27 4.75 4.86 4.75 4.86 10.1M
2024-05-24 4.79 4.84 4.75 4.76 5.3M
2024-05-23 4.85 4.85 4.76 4.77 9.1M
2024-05-22 4.91 4.93 4.84 4.85 11.1M
2024-05-21 5.03 5.06 5.01 5.05 8.4M
2024-05-20 5.02 5.07 5.02 5.05 9.9M
2024-05-17 4.97 5.03 4.94 5.01 7.5M
2024-05-16 4.99 5.04 4.96 4.97 8.4M
2024-05-15 5.04 5.04 4.98 4.98 6.6M
2024-05-14 5.04 5.09 5.01 5.04 7.9M
2024-05-13 5.03 5.06 4.96 5.04 9.1M
2024-05-10 5.05 5.13 5.01 5.04 12.4M
2024-05-09 4.89 5.04 4.89 5.02 16.8M
2024-05-08 4.92 4.97 4.89 4.90 9.6M
2024-05-07 4.96 4.97 4.91 4.94 9.7M
2024-05-06 4.94 4.99 4.93 4.97 15.9M
2024-04-30 4.99 4.99 4.90 4.94 14.0M
2024-04-29 4.94 4.99 4.88 4.98 12.3M
2024-04-26 4.96 4.96 4.87 4.95 11.1M
2024-04-25 4.90 4.95 4.89 4.94 7.1M
2024-04-24 4.88 4.92 4.87 4.92 6.7M
2024-04-23 4.90 4.95 4.86 4.89 7.6M
2024-04-22 5.02 5.03 4.91 4.93 11.1M
2024-04-19 4.94 5.05 4.90 5.00 13.7M
2024-04-18 4.90 4.96 4.89 4.94 12.3M
2024-04-17 4.85 4.93 4.81 4.93 16.3M
2024-04-16 4.91 4.99 4.85 4.87 16.0M
2024-04-15 4.87 4.94 4.79 4.92 12.7M
2024-04-12 4.85 4.91 4.85 4.86 8.5M
2024-04-11 4.75 4.89 4.75 4.87 11.6M
2024-04-10 4.83 4.84 4.76 4.78 9.1M
2024-04-09 4.90 4.93 4.80 4.83 14.4M
2024-04-08 4.85 4.90 4.82 4.85 13.3M
2024-04-03 4.85 4.88 4.82 4.85 12.7M
2024-04-02 4.81 4.85 4.78 4.83 14.2M
2024-04-01 4.76 4.80 4.75 4.79 8.3M
2024-03-29 4.69 4.75 4.69 4.74 6.8M
2024-03-28 4.66 4.73 4.64 4.69 7.2M
2024-03-27 4.72 4.75 4.66 4.66 5.7M
2024-03-26 4.68 4.73 4.67 4.72 6.8M
2024-03-25 4.69 4.77 4.68 4.69 7.9M
2024-03-22 4.76 4.76 4.66 4.70 7.0M
2024-03-21 4.79 4.80 4.73 4.74 7.3M
2024-03-20 4.78 4.79 4.75 4.77 5.9M
2024-03-19 4.83 4.83 4.76 4.76 8.0M
2024-03-18 4.78 4.84 4.77 4.82 12.1M
2024-03-15 4.73 4.78 4.71 4.78 8.3M
2024-03-14 4.69 4.79 4.69 4.76 13.2M
2024-03-13 4.72 4.74 4.66 4.71 9.3M
2024-03-12 4.74 4.75 4.70 4.72 9.0M
2024-03-11 4.70 4.75 4.70 4.74 8.2M
2024-03-08 4.70 4.73 4.66 4.73 7.4M
2024-03-07 4.70 4.74 4.68 4.70 9.7M
2024-03-06 4.69 4.73 4.66 4.69 8.1M
2024-03-05 4.73 4.76 4.68 4.71 9.4M
2024-03-04 4.77 4.80 4.71 4.74 10.5M
2024-03-01 4.82 4.84 4.75 4.79 11.7M
2024-02-29 4.81 4.84 4.78 4.82 12.0M
2024-02-28 4.85 4.89 4.77 4.77 13.3M
2024-02-27 4.77 4.84 4.76 4.84 7.3M
2024-02-26 4.84 4.85 4.77 4.79 10.6M
2024-02-23 4.84 4.85 4.76 4.83 9.3M
2024-02-22 4.80 4.86 4.77 4.83 7.0M
2024-02-21 4.88 4.93 4.78 4.83 9.5M
2024-02-20 4.85 4.88 4.75 4.86 9.4M
2024-02-19 4.85 4.98 4.82 4.86 20.3M
2024-02-08 4.74 4.95 4.72 4.82 23.6M
2024-02-07 4.63 4.82 4.56 4.76 24.1M
2024-02-06 4.32 4.67 4.26 4.62 17.8M
2024-02-05 4.44 4.45 4.23 4.32 18.9M
2024-02-02 4.59 4.62 4.35 4.45 12.8M
2024-02-01 4.56 4.71 4.52 4.59 12.7M
2024-01-31 4.65 4.70 4.53 4.58 12.1M
2024-01-30 4.77 4.84 4.66 4.67 13.1M
2024-01-29 4.85 5.05 4.76 4.76 21.7M
2024-01-26 4.65 4.79 4.64 4.78 14.7M
2024-01-25 4.53 4.65 4.53 4.64 9.7M
2024-01-24 4.43 4.54 4.37 4.53 9.3M
2024-01-23 4.31 4.41 4.25 4.38 10.1M
2024-01-22 4.51 4.51 4.26 4.31 11.5M
2024-01-19 4.50 4.54 4.45 4.52 8.2M
2024-01-18 4.60 4.61 4.38 4.51 17.0M
2024-01-17 4.71 4.72 4.61 4.61 10.1M
2024-01-16 4.79 4.79 4.65 4.71 12.6M
2024-01-15 4.83 4.86 4.79 4.80 8.4M
2024-01-12 4.84 4.89 4.84 4.84 9.1M
2024-01-11 4.88 4.90 4.84 4.86 6.4M
2024-01-10 4.88 4.90 4.84 4.86 6.3M
2024-01-09 4.86 4.92 4.82 4.90 7.1M
2024-01-08 4.96 4.96 4.86 4.86 6.0M
2024-01-05 4.98 5.01 4.94 4.96 6.9M
2024-01-04 4.96 5.00 4.93 4.99 9.0M
2024-01-03 4.92 4.97 4.91 4.96 7.1M
2024-01-02 4.88 4.95 4.87 4.93 11.3M