Zhejiang Haiyan Power System Resources Environmental Technology Co Ltd (688565)

688565
🏛️ 中国 →
9.93
最終更新: 2025-09-26
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 8.35 8.47 8.28 8.45 1.1M
2023-12-28 8.08 8.36 8.02 8.33 1.6M
2023-12-27 8.12 8.18 7.96 8.12 1.4M
2023-12-26 8.29 8.29 8.02 8.07 1.7M
2023-12-25 8.31 8.31 8.08 8.17 2.4M
2023-12-22 8.47 8.50 8.24 8.24 2.3M
2023-12-21 8.48 8.51 8.19 8.49 2.7M
2023-12-20 8.47 8.64 8.41 8.46 1.3M
2023-12-19 8.53 8.53 8.33 8.47 1.4M
2023-12-18 8.66 8.66 8.45 8.48 1.6M
2023-12-15 8.65 8.67 8.54 8.61 1.3M
2023-12-14 8.54 8.71 8.52 8.64 2.2M
2023-12-13 8.43 8.63 8.39 8.51 2.4M
2023-12-12 8.47 8.57 8.33 8.44 2.7M
2023-12-11 8.46 8.63 8.40 8.50 2.9M
2023-12-08 8.77 8.83 8.46 8.49 2.2M
2023-12-07 8.83 8.90 8.70 8.77 1.5M
2023-12-06 8.74 8.90 8.65 8.78 2.0M
2023-12-05 8.88 8.98 8.74 8.74 2.3M
2023-12-04 8.88 8.97 8.80 8.86 2.1M
2023-12-01 8.91 8.94 8.77 8.83 2.4M
2023-11-30 9.00 9.09 8.77 8.93 2.5M
2023-11-29 9.11 9.17 8.95 9.07 3.4M
2023-11-28 8.81 9.31 8.72 9.13 5.1M
2023-11-27 8.73 8.94 8.67 8.79 2.0M
2023-11-24 8.98 8.98 8.69 8.72 1.3M
2023-11-23 8.83 8.94 8.79 8.88 1.8M
2023-11-22 8.78 8.91 8.78 8.83 1.6M
2023-11-21 8.91 8.97 8.82 8.85 1.4M
2023-11-20 8.92 8.93 8.78 8.92 1.5M
2023-11-17 8.79 8.86 8.71 8.84 1.4M
2023-11-16 8.85 8.87 8.73 8.73 1.4M
2023-11-15 8.80 8.88 8.74 8.82 2.1M
2023-11-14 8.83 8.83 8.69 8.77 1.4M
2023-11-13 8.68 8.81 8.67 8.80 1.5M
2023-11-10 8.66 8.67 8.53 8.63 0.9M
2023-11-09 8.69 8.72 8.59 8.62 1.1M
2023-11-08 8.69 8.73 8.62 8.65 1.4M
2023-11-07 8.58 8.70 8.56 8.68 1.4M
2023-11-06 8.59 8.69 8.55 8.63 1.8M
2023-11-03 8.42 8.67 8.42 8.57 1.4M
2023-11-02 8.58 8.65 8.44 8.44 1.1M
2023-11-01 8.45 8.69 8.39 8.58 1.7M
2023-10-31 8.44 8.50 8.38 8.44 1.1M
2023-10-30 8.38 8.50 8.35 8.44 1.5M
2023-10-27 8.26 8.45 8.26 8.45 1.1M
2023-10-26 8.34 8.39 8.24 8.38 1.2M
2023-10-25 8.25 8.41 8.21 8.37 1.7M
2023-10-24 7.72 8.14 7.72 8.13 1.6M
2023-10-23 8.09 8.09 7.75 7.81 1.5M
2023-10-20 7.94 8.12 7.94 8.00 0.8M
2023-10-19 7.99 8.19 7.90 8.01 1.1M
2023-10-18 8.22 8.22 7.95 7.99 1.9M
2023-10-17 8.23 8.28 8.18 8.22 0.8M
2023-10-16 8.20 8.27 8.14 8.23 1.1M
2023-10-13 8.31 8.34 8.13 8.18 1.6M
2023-10-12 8.30 8.39 8.25 8.34 1.2M
2023-10-11 8.40 8.44 8.26 8.34 1.3M
2023-10-10 8.46 8.55 8.34 8.38 1.7M
2023-10-09 8.55 8.65 8.43 8.46 1.6M
2023-09-28 8.46 8.56 8.42 8.54 1.2M
2023-09-27 8.38 8.56 8.31 8.48 1.8M
2023-09-26 8.35 8.48 8.26 8.38 1.5M
2023-09-25 8.36 8.41 8.26 8.35 1.2M
2023-09-22 8.10 8.33 8.09 8.30 1.3M
2023-09-21 8.25 8.33 8.15 8.15 1.3M
2023-09-20 8.27 8.41 8.21 8.25 1.2M
2023-09-19 8.38 8.42 8.28 8.30 1.2M
2023-09-18 8.40 8.50 8.26 8.44 1.7M
2023-09-15 8.38 8.45 8.28 8.31 2.1M
2023-09-14 8.45 8.52 8.30 8.37 1.5M
2023-09-13 8.59 8.59 8.41 8.45 2.0M
2023-09-12 8.62 8.68 8.49 8.59 1.4M
2023-09-11 8.54 8.67 8.49 8.60 1.9M
2023-09-08 8.55 8.62 8.49 8.51 2.2M
2023-09-07 8.73 8.78 8.47 8.51 3.6M
2023-09-06 8.76 8.84 8.70 8.74 2.8M
2023-09-05 8.68 8.78 8.60 8.76 3.7M
2023-09-04 8.68 8.83 8.66 8.72 4.1M
2023-09-01 8.97 9.04 8.61 8.66 6.4M
2023-08-31 9.28 9.29 8.96 8.97 10.0M
2023-08-30 8.96 9.83 8.84 9.47 15.9M
2023-08-29 8.64 9.30 8.56 9.03 12.2M
2023-08-28 8.81 9.00 8.51 8.77 10.0M
2023-08-25 8.84 9.24 8.60 8.60 12.1M
2023-08-24 8.74 8.81 8.15 8.74 9.0M
2023-08-23 8.43 8.99 8.31 8.75 6.9M
2023-08-22 8.64 8.64 8.25 8.38 2.4M
2023-08-21 8.53 8.73 8.52 8.64 2.6M
2023-08-18 8.35 8.75 8.24 8.53 3.7M
2023-08-17 8.13 8.34 8.06 8.31 1.7M
2023-08-16 8.22 8.28 8.13 8.13 0.9M
2023-08-15 8.25 8.29 8.17 8.21 1.0M
2023-08-14 8.26 8.26 8.11 8.23 1.2M
2023-08-11 8.40 8.47 8.20 8.20 1.5M
2023-08-10 8.33 8.46 8.30 8.40 1.5M
2023-08-09 8.38 8.41 8.26 8.29 1.2M
2023-08-08 8.37 8.41 8.25 8.38 1.5M
2023-08-07 8.37 8.37 8.10 8.37 2.3M
2023-08-04 8.52 8.64 8.35 8.36 3.1M
2023-08-03 8.57 8.62 8.45 8.55 2.6M
2023-08-02 8.85 8.88 8.56 8.57 4.9M
2023-08-01 8.66 9.30 8.66 8.85 11.5M
2023-07-31 8.46 8.56 8.42 8.46 2.4M
2023-07-28 8.63 8.67 8.36 8.46 4.1M
2023-07-27 8.41 8.73 8.38 8.68 3.8M
2023-07-26 8.39 8.52 8.37 8.42 1.6M
2023-07-25 8.35 8.42 8.29 8.42 1.1M
2023-07-24 8.33 8.45 8.26 8.32 0.9M
2023-07-21 8.34 8.41 8.24 8.29 0.8M
2023-07-20 8.50 8.53 8.33 8.34 1.2M
2023-07-19 8.47 8.56 8.37 8.48 1.7M
2023-07-18 8.32 8.44 8.31 8.42 0.8M
2023-07-17 8.39 8.43 8.25 8.38 1.0M
2023-07-14 8.40 8.46 8.33 8.45 1.2M
2023-07-13 8.42 8.52 8.31 8.40 1.1M
2023-07-12 8.48 8.59 8.33 8.38 0.8M
2023-07-11 8.35 8.54 8.32 8.52 1.0M
2023-07-10 8.44 8.48 8.31 8.32 0.8M
2023-07-07 8.44 8.48 8.30 8.36 1.5M
2023-07-06 8.45 8.55 8.40 8.49 0.8M
2023-07-05 8.56 8.68 8.41 8.49 1.2M
2023-07-04 8.48 8.50 8.36 8.46 1.1M
2023-07-03 8.50 8.60 8.37 8.40 1.6M
2023-06-30 8.24 8.53 8.18 8.47 2.5M
2023-06-29 8.05 8.35 7.89 8.22 2.1M
2023-06-28 7.88 8.08 7.71 8.05 1.7M
2023-06-27 7.50 7.93 7.50 7.89 2.3M
2023-06-26 7.52 7.68 7.49 7.50 1.6M
2023-06-21 7.67 7.77 7.59 7.63 1.0M
2023-06-20 7.78 7.78 7.63 7.67 1.2M
2023-06-19 7.85 7.93 7.73 7.75 1.3M
2023-06-16 7.86 7.92 7.81 7.88 1.1M
2023-06-15 7.90 7.93 7.81 7.86 1.0M
2023-06-14 7.92 8.01 7.73 7.90 1.7M
2023-06-13 7.75 8.11 7.67 7.95 2.6M
2023-06-12 7.56 7.83 7.50 7.75 2.0M
2023-06-09 7.78 7.78 7.60 7.64 1.2M
2023-06-08 7.79 7.87 7.68 7.69 1.3M
2023-06-07 7.87 7.87 7.73 7.80 1.1M
2023-06-06 8.15 8.15 7.82 7.84 1.6M
2023-06-05 8.24 8.24 8.13 8.15 1.5M
2023-06-02 8.11 8.24 8.11 8.18 0.8M
2023-06-01 8.16 8.19 8.09 8.13 1.2M
2023-05-31 8.21 8.27 8.16 8.16 0.9M
2023-05-30 8.17 8.24 8.12 8.21 1.1M
2023-05-29 8.30 8.34 8.17 8.17 1.6M
2023-05-26 8.34 8.36 8.18 8.29 1.1M
2023-05-25 8.25 8.35 8.19 8.30 1.4M
2023-05-24 8.25 8.36 8.21 8.29 1.0M
2023-05-23 8.26 8.32 8.21 8.27 0.9M
2023-05-22 8.22 8.31 8.16 8.26 1.6M
2023-05-19 8.23 8.23 8.09 8.18 1.1M
2023-05-18 8.17 8.27 8.15 8.24 1.1M
2023-05-17 8.08 8.23 8.00 8.22 1.7M
2023-05-16 7.99 8.16 7.88 8.02 2.3M
2023-05-15 8.00 8.05 7.90 7.99 1.2M
2023-05-12 8.08 8.17 7.90 7.93 1.1M
2023-05-11 7.89 8.12 7.82 8.09 1.4M
2023-05-10 7.68 7.90 7.66 7.83 1.1M
2023-05-09 7.81 7.89 7.66 7.68 1.3M
2023-05-08 7.85 7.91 7.79 7.85 1.0M
2023-05-05 7.93 8.03 7.77 7.85 1.4M
2023-05-04 7.82 8.04 7.81 7.95 1.9M
2023-04-28 7.63 7.82 7.55 7.79 1.8M
2023-04-27 7.46 7.65 7.36 7.63 1.8M
2023-04-26 7.45 7.73 7.45 7.48 1.5M
2023-04-25 7.54 7.54 7.21 7.45 2.1M
2023-04-24 7.54 7.63 7.31 7.53 2.2M
2023-04-21 7.83 7.83 7.55 7.55 2.0M
2023-04-20 8.09 8.12 7.76 7.80 2.3M
2023-04-19 8.16 8.17 8.07 8.13 1.0M
2023-04-18 8.24 8.24 8.13 8.16 1.1M
2023-04-17 8.24 8.24 8.12 8.20 1.1M
2023-04-14 8.23 8.26 8.12 8.19 1.0M
2023-04-13 8.31 8.32 8.18 8.23 1.3M
2023-04-12 8.21 8.24 8.09 8.22 1.4M
2023-04-11 8.15 8.23 8.08 8.16 1.1M
2023-04-10 8.29 8.32 8.14 8.15 1.7M
2023-04-07 8.33 8.36 8.25 8.28 1.4M
2023-04-06 8.34 8.40 8.20 8.27 1.7M
2023-04-04 8.38 8.44 8.27 8.35 1.7M
2023-04-03 8.39 8.40 8.27 8.40 2.0M
2023-03-31 8.25 8.44 8.25 8.36 1.5M
2023-03-30 8.44 8.55 8.26 8.27 1.6M
2023-03-29 8.64 8.66 8.44 8.47 2.0M
2023-03-28 8.85 8.85 8.59 8.65 1.9M
2023-03-27 8.90 8.99 8.68 8.76 1.8M
2023-03-24 8.87 9.03 8.82 8.90 2.4M
2023-03-23 8.86 8.98 8.84 8.87 1.5M
2023-03-22 8.92 9.01 8.89 8.95 1.4M
2023-03-21 8.70 8.95 8.55 8.92 2.2M
2023-03-20 8.70 8.73 8.47 8.62 1.7M
2023-03-17 8.77 8.77 8.60 8.65 1.5M
2023-03-16 8.87 8.94 8.61 8.65 2.1M
2023-03-15 8.73 9.02 8.73 8.94 2.8M
2023-03-14 8.94 9.01 8.53 8.75 4.9M
2023-03-13 9.24 9.24 8.75 8.97 6.4M
2023-03-10 9.13 9.78 9.13 9.30 8.6M
2023-03-09 8.98 9.16 8.92 9.16 3.6M
2023-03-08 9.28 9.49 9.02 9.08 6.2M
2023-03-07 9.09 9.29 8.88 8.90 1.9M
2023-03-06 9.18 9.23 9.08 9.15 1.2M
2023-03-03 9.19 9.30 9.07 9.19 1.6M
2023-03-02 9.25 9.27 9.10 9.15 1.7M
2023-03-01 9.15 9.17 8.97 9.16 1.8M
2023-02-28 9.00 9.04 8.88 9.04 1.6M
2023-02-27 9.19 9.19 8.88 8.90 1.8M
2023-02-24 9.25 9.28 9.06 9.11 1.6M
2023-02-23 9.26 9.31 9.15 9.23 2.0M
2023-02-22 9.36 9.36 9.18 9.24 1.1M
2023-02-21 9.28 9.38 9.19 9.26 1.5M
2023-02-20 9.39 9.39 9.11 9.27 2.7M
2023-02-17 9.30 9.59 9.14 9.30 3.8M
2023-02-16 9.71 9.89 9.01 9.23 5.3M
2023-02-15 9.51 9.67 9.35 9.50 4.1M
2023-02-14 9.45 9.62 9.29 9.58 4.0M
2023-02-13 9.43 9.45 9.31 9.40 2.1M
2023-02-10 9.37 9.41 9.24 9.38 1.8M
2023-02-09 9.32 9.37 9.16 9.37 2.2M
2023-02-08 9.19 9.32 9.11 9.22 2.1M
2023-02-07 9.18 9.19 9.01 9.19 1.5M
2023-02-06 8.99 9.19 8.95 9.11 2.5M
2023-02-03 9.02 9.12 8.86 8.99 2.1M
2023-02-02 9.25 9.25 8.99 9.01 2.0M
2023-02-01 8.84 9.12 8.82 9.11 2.7M
2023-01-31 8.84 8.85 8.69 8.84 2.2M
2023-01-30 8.70 8.91 8.63 8.87 3.9M
2023-01-20 8.49 8.61 8.47 8.58 1.8M
2023-01-19 8.47 8.50 8.39 8.45 1.9M
2023-01-18 8.21 8.51 8.20 8.47 3.1M
2023-01-17 8.34 8.34 8.20 8.21 1.8M
2023-01-16 8.22 8.33 8.10 8.29 2.5M
2023-01-13 8.27 8.30 8.12 8.19 1.6M
2023-01-12 8.13 8.30 8.13 8.26 2.4M
2023-01-11 8.29 8.37 8.16 8.17 2.3M
2023-01-10 8.31 8.46 8.22 8.34 3.1M
2023-01-09 8.31 8.47 8.29 8.38 4.4M
2023-01-06 8.24 8.46 8.19 8.33 6.9M
2023-01-05 9.00 9.00 8.13 8.28 12.6M
2023-01-04 9.21 9.36 9.17 9.27 1.6M
2023-01-03 8.85 9.27 8.81 9.21 2.2M