Yibin Paper Industry Co Ltd (600793)

600793
🏛️ 中国 →
22.35
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
2023-12-29 11.48 11.66 11.43 11.62 2.6M
2023-12-28 11.30 11.57 11.24 11.48 2.5M
2023-12-27 11.25 11.36 11.12 11.33 2.2M
2023-12-26 11.41 11.50 11.16 11.26 3.4M
2023-12-25 11.70 11.84 11.45 11.46 3.8M
2023-12-22 11.99 12.05 11.60 11.71 4.3M
2023-12-21 11.80 12.02 11.71 11.99 3.9M
2023-12-20 12.20 12.25 11.87 11.87 5.3M
2023-12-19 12.47 12.51 12.06 12.18 5.7M
2023-12-18 12.68 12.81 12.38 12.51 8.3M
2023-12-15 12.70 13.02 12.43 12.73 13.2M
2023-12-14 13.12 13.35 12.64 12.73 16.7M
2023-12-13 12.88 14.14 12.47 13.39 22.5M
2023-12-12 11.68 12.85 11.54 12.85 9.6M
2023-12-11 11.34 11.80 11.30 11.68 2.8M
2023-12-08 11.87 11.93 11.42 11.44 2.2M
2023-12-07 11.91 12.06 11.84 11.89 1.5M
2023-12-06 11.75 12.15 11.68 11.92 2.2M
2023-12-05 11.90 11.92 11.68 11.70 1.0M
2023-12-04 11.77 11.97 11.70 11.92 1.6M
2023-12-01 11.76 11.83 11.70 11.79 0.9M
2023-11-30 11.72 11.81 11.61 11.74 0.9M
2023-11-29 11.88 11.90 11.70 11.75 1.0M
2023-11-28 11.70 11.88 11.61 11.87 1.2M
2023-11-27 11.72 11.78 11.61 11.73 1.2M
2023-11-24 11.86 11.87 11.65 11.69 1.1M
2023-11-23 11.81 11.93 11.75 11.87 1.5M
2023-11-22 11.90 12.10 11.83 11.83 1.7M
2023-11-21 11.80 12.20 11.79 12.00 2.9M
2023-11-20 11.69 11.83 11.62 11.80 1.2M
2023-11-17 11.60 11.73 11.60 11.71 1.1M
2023-11-16 11.71 11.74 11.63 11.65 1.2M
2023-11-15 11.56 11.75 11.55 11.70 1.6M
2023-11-14 11.70 11.70 11.49 11.56 1.6M
2023-11-13 11.56 11.65 11.47 11.64 1.9M
2023-11-10 11.36 11.54 11.26 11.52 1.9M
2023-11-09 11.50 11.58 11.32 11.37 2.8M
2023-11-08 11.79 11.81 11.47 11.54 3.8M
2023-11-07 11.50 11.86 11.46 11.77 5.0M
2023-11-06 11.56 11.68 11.44 11.58 3.5M
2023-11-03 11.86 12.00 11.61 11.63 4.2M
2023-11-02 11.70 12.18 11.64 11.79 3.7M
2023-11-01 11.65 11.73 11.55 11.69 1.7M
2023-10-31 11.49 11.63 11.48 11.60 1.3M
2023-10-30 11.50 11.59 11.42 11.54 1.7M
2023-10-27 11.29 11.53 11.22 11.48 1.5M
2023-10-26 11.52 11.55 11.21 11.28 1.5M
2023-10-25 11.57 11.64 11.46 11.52 1.8M
2023-10-24 11.03 11.53 11.03 11.46 3.6M
2023-10-23 11.21 11.59 10.95 11.10 3.4M
2023-10-20 11.10 11.23 11.06 11.16 0.7M
2023-10-19 11.20 11.34 11.06 11.14 1.1M
2023-10-18 11.33 11.47 11.24 11.24 1.1M
2023-10-17 11.38 11.48 11.31 11.41 0.7M
2023-10-16 11.35 11.47 11.20 11.38 1.0M
2023-10-13 11.49 11.49 11.31 11.38 1.5M
2023-10-12 11.46 11.57 11.42 11.53 1.5M
2023-10-11 11.44 11.58 11.33 11.50 1.4M
2023-10-10 11.54 11.71 11.40 11.42 0.9M
2023-10-09 11.79 11.90 11.50 11.54 1.7M
2023-09-28 11.60 11.87 11.60 11.79 1.3M
2023-09-27 11.43 11.71 11.39 11.64 1.7M
2023-09-26 11.64 11.65 11.43 11.48 1.6M
2023-09-25 11.78 11.78 11.59 11.65 1.1M
2023-09-22 11.80 11.80 11.55 11.75 1.2M
2023-09-21 11.77 11.88 11.67 11.73 1.4M
2023-09-20 11.87 11.94 11.80 11.81 0.9M
2023-09-19 11.98 11.98 11.81 11.82 0.8M
2023-09-18 11.80 12.03 11.76 11.98 1.9M
2023-09-15 11.71 11.91 11.64 11.83 1.0M
2023-09-14 11.82 11.82 11.60 11.72 1.2M
2023-09-13 11.85 11.91 11.73 11.82 1.1M
2023-09-12 11.87 11.96 11.80 11.90 0.8M
2023-09-11 11.88 11.93 11.70 11.92 1.0M
2023-09-08 11.71 11.93 11.70 11.78 1.2M
2023-09-07 11.97 11.97 11.78 11.81 0.9M
2023-09-06 11.95 12.02 11.88 11.92 1.3M
2023-09-05 12.04 12.08 11.92 11.96 1.0M
2023-09-04 11.87 12.08 11.87 12.05 1.1M
2023-09-01 11.90 12.01 11.76 11.88 1.1M
2023-08-31 12.08 12.08 11.80 11.89 1.2M
2023-08-30 11.96 12.20 11.96 12.03 1.6M
2023-08-29 11.60 11.99 11.56 11.96 1.4M
2023-08-28 11.78 11.96 11.63 11.67 2.5M
2023-08-25 11.50 11.68 11.36 11.43 1.5M
2023-08-24 11.70 11.79 11.48 11.52 1.8M
2023-08-23 11.82 11.86 11.60 11.73 1.7M
2023-08-22 11.97 12.12 11.65 11.88 1.7M
2023-08-21 12.07 12.23 11.95 12.00 1.1M
2023-08-18 12.27 12.35 12.03 12.03 1.2M
2023-08-17 12.00 12.28 11.80 12.26 1.8M
2023-08-16 12.19 12.22 12.00 12.03 0.9M
2023-08-15 12.20 12.33 12.14 12.19 0.7M
2023-08-14 12.11 12.30 11.95 12.25 1.2M
2023-08-11 12.35 12.43 12.11 12.12 1.0M
2023-08-10 12.46 12.46 12.25 12.36 0.7M
2023-08-09 12.35 12.45 12.31 12.35 0.8M
2023-08-08 12.41 12.50 12.35 12.38 0.7M
2023-08-07 12.57 12.57 12.42 12.50 0.9M
2023-08-04 12.57 12.73 12.55 12.57 0.8M
2023-08-03 12.66 12.68 12.52 12.62 0.8M
2023-08-02 12.70 12.76 12.62 12.67 0.6M
2023-08-01 12.75 12.76 12.60 12.71 0.7M
2023-07-31 12.78 12.78 12.64 12.74 1.5M
2023-07-28 12.62 12.70 12.51 12.69 1.2M
2023-07-27 12.60 12.70 12.50 12.55 1.0M
2023-07-26 12.49 12.62 12.48 12.60 1.7M
2023-07-25 12.44 12.50 12.35 12.48 1.4M
2023-07-24 12.34 12.40 12.20 12.36 1.1M
2023-07-21 12.43 12.43 12.12 12.23 1.7M
2023-07-20 12.33 12.43 12.20 12.25 1.3M
2023-07-19 12.31 12.43 12.25 12.29 1.0M
2023-07-18 12.11 12.38 12.11 12.27 1.0M
2023-07-17 12.15 12.26 12.00 12.23 1.1M
2023-07-14 12.34 12.36 12.24 12.33 0.6M
2023-07-13 12.22 12.41 12.18 12.36 0.9M
2023-07-12 12.36 12.38 12.15 12.23 0.7M
2023-07-11 12.42 12.51 12.30 12.37 0.6M
2023-07-10 12.52 12.53 12.34 12.42 0.7M
2023-07-07 12.42 12.53 12.30 12.45 0.7M
2023-07-06 12.36 12.53 12.29 12.46 0.8M
2023-07-05 12.51 12.55 12.36 12.41 1.0M
2023-07-04 12.41 12.47 12.34 12.44 0.9M
2023-07-03 12.28 12.48 12.22 12.46 2.4M
2023-06-30 12.18 12.44 12.15 12.29 1.5M
2023-06-29 12.10 12.29 12.06 12.14 0.7M
2023-06-28 12.17 12.39 11.96 12.17 3.0M
2023-06-27 11.65 12.15 11.58 12.13 2.0M
2023-06-26 11.84 11.97 11.60 11.66 1.5M
2023-06-21 12.00 12.14 11.82 11.84 1.1M
2023-06-20 11.99 12.21 11.85 12.06 1.6M
2023-06-19 12.19 12.26 11.99 11.99 1.4M
2023-06-16 12.23 12.40 12.15 12.19 1.7M
2023-06-15 12.24 12.31 12.14 12.24 1.1M
2023-06-14 12.28 12.28 12.15 12.27 0.9M
2023-06-13 12.18 12.32 12.13 12.28 1.1M
2023-06-12 12.18 12.28 12.01 12.24 1.6M
2023-06-09 12.12 12.24 12.01 12.14 1.1M
2023-06-08 12.05 12.27 11.94 12.20 1.7M
2023-06-07 12.09 12.15 11.97 12.05 0.8M
2023-06-06 12.18 12.21 11.96 12.09 1.2M
2023-06-05 12.15 12.22 12.00 12.17 1.3M
2023-06-02 12.28 12.28 12.05 12.13 1.6M
2023-06-01 11.81 12.50 11.73 12.29 2.9M
2023-05-31 11.93 12.19 11.79 11.92 1.1M
2023-05-30 12.00 12.00 11.68 11.86 1.1M
2023-05-29 12.19 12.19 11.86 12.02 1.3M
2023-05-26 11.84 12.17 11.81 12.13 1.3M
2023-05-25 12.03 12.03 11.80 11.97 0.6M
2023-05-24 12.02 12.04 11.85 11.95 0.5M
2023-05-23 12.15 12.18 12.00 12.02 0.5M
2023-05-22 12.18 12.18 11.99 12.11 0.8M
2023-05-19 12.09 12.11 11.88 12.05 0.9M
2023-05-18 12.17 12.23 12.06 12.10 0.6M
2023-05-17 11.90 12.18 11.82 12.18 1.2M
2023-05-16 12.07 12.07 11.87 11.93 0.9M
2023-05-15 11.94 12.10 11.89 12.07 1.1M
2023-05-12 12.12 12.15 11.99 12.02 1.0M
2023-05-11 12.20 12.24 11.99 12.12 1.1M
2023-05-10 12.10 12.18 12.00 12.12 1.2M
2023-05-09 11.97 12.28 11.90 12.11 1.8M
2023-05-08 11.96 12.08 11.90 11.97 0.9M
2023-05-05 12.12 12.14 11.93 11.97 0.9M
2023-05-04 11.90 12.14 11.81 12.09 1.7M
2023-04-28 11.75 11.97 11.74 11.95 1.3M
2023-04-27 11.55 11.79 11.51 11.75 1.0M
2023-04-26 11.50 11.73 11.43 11.60 1.0M
2023-04-25 11.70 11.70 11.30 11.50 1.3M
2023-04-24 11.45 11.74 11.33 11.63 1.6M
2023-04-21 11.80 11.81 11.50 11.53 1.4M
2023-04-20 12.03 12.03 11.73 11.80 1.4M
2023-04-19 11.95 12.06 11.80 12.00 1.1M
2023-04-18 11.97 12.00 11.86 11.93 0.8M
2023-04-17 11.87 11.99 11.83 11.98 0.7M
2023-04-14 11.97 12.04 11.85 11.93 0.9M
2023-04-13 11.91 12.01 11.80 11.96 1.2M
2023-04-12 12.03 12.11 11.86 11.91 1.4M
2023-04-11 11.93 12.04 11.77 12.01 1.4M
2023-04-10 12.36 12.36 11.84 11.90 2.8M
2023-04-07 12.18 12.56 12.16 12.39 1.3M
2023-04-06 12.23 12.32 12.08 12.14 1.3M
2023-04-04 12.53 12.54 12.20 12.23 2.0M
2023-04-03 12.45 12.64 12.38 12.53 1.5M
2023-03-31 12.34 12.58 12.34 12.55 1.0M
2023-03-30 12.52 12.57 12.23 12.43 1.9M
2023-03-29 12.75 12.86 12.55 12.56 1.4M
2023-03-28 12.95 12.95 12.72 12.78 1.0M
2023-03-27 12.89 12.97 12.75 12.88 1.1M
2023-03-24 13.00 13.14 12.89 12.92 1.2M
2023-03-23 12.97 13.10 12.92 13.03 1.4M
2023-03-22 12.87 13.14 12.87 13.07 1.5M
2023-03-21 12.69 12.92 12.65 12.91 1.2M
2023-03-20 12.75 12.85 12.62 12.69 1.6M
2023-03-17 12.65 12.94 12.65 12.81 1.1M
2023-03-16 12.89 12.89 12.65 12.65 1.2M
2023-03-15 12.79 13.03 12.77 12.94 1.4M
2023-03-14 12.87 12.94 12.59 12.70 1.5M
2023-03-13 12.90 12.94 12.80 12.87 1.2M
2023-03-10 13.20 13.20 12.87 12.89 1.8M
2023-03-09 13.38 13.39 13.14 13.20 1.1M
2023-03-08 13.27 13.41 13.10 13.35 1.4M
2023-03-07 13.60 13.60 13.17 13.17 2.0M
2023-03-06 13.66 13.79 13.50 13.50 2.3M
2023-03-03 13.87 13.87 13.55 13.81 2.1M
2023-03-02 13.87 14.01 13.75 13.87 2.1M
2023-03-01 13.69 13.88 13.59 13.80 1.7M
2023-02-28 13.64 13.75 13.56 13.69 1.2M
2023-02-27 13.88 13.94 13.56 13.64 2.0M
2023-02-24 13.83 14.14 13.75 13.91 2.7M
2023-02-23 13.91 14.03 13.74 13.83 2.5M
2023-02-22 13.67 14.06 13.55 13.98 3.7M
2023-02-21 13.68 13.85 13.60 13.77 2.0M
2023-02-20 13.48 13.75 13.35 13.65 1.9M
2023-02-17 13.41 13.79 13.41 13.44 2.4M
2023-02-16 13.73 13.78 13.31 13.42 2.4M
2023-02-15 13.69 13.79 13.61 13.69 1.7M
2023-02-14 13.66 13.75 13.61 13.65 1.5M
2023-02-13 13.75 13.82 13.61 13.65 1.5M
2023-02-10 13.70 13.94 13.61 13.73 2.1M
2023-02-09 13.66 13.77 13.50 13.70 1.6M
2023-02-08 13.51 13.83 13.45 13.67 2.6M
2023-02-07 13.45 13.55 13.36 13.51 1.4M
2023-02-06 13.30 13.47 13.20 13.44 1.5M
2023-02-03 13.46 13.46 13.17 13.30 1.7M
2023-02-02 13.50 13.58 13.36 13.41 1.6M
2023-02-01 13.40 13.52 13.38 13.50 2.2M
2023-01-31 13.17 13.45 13.11 13.39 2.7M
2023-01-30 13.15 13.24 13.04 13.17 1.8M
2023-01-20 12.91 13.14 12.90 13.02 1.5M
2023-01-19 12.76 12.98 12.76 12.90 1.4M
2023-01-18 12.75 12.90 12.72 12.83 1.0M
2023-01-17 12.78 13.00 12.72 12.81 1.7M
2023-01-16 12.77 12.90 12.75 12.86 1.6M
2023-01-13 12.75 12.89 12.65 12.81 1.4M
2023-01-12 12.90 12.99 12.65 12.75 1.8M
2023-01-11 13.06 13.18 12.86 12.87 2.3M
2023-01-10 13.28 13.28 13.06 13.12 1.7M
2023-01-09 13.46 13.46 13.18 13.28 2.2M
2023-01-06 13.55 13.59 13.31 13.41 2.5M
2023-01-05 13.39 13.77 13.33 13.60 3.8M
2023-01-04 13.15 13.89 13.04 13.57 6.1M
2023-01-03 13.21 13.36 13.01 13.15 2.2M