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
2024-12-31 5.88 6.00 5.76 5.76 2.2M
2024-12-30 6.01 6.13 5.73 5.88 1.5M
2024-12-27 6.06 6.22 6.00 6.05 1.1M
2024-12-26 5.84 6.16 5.79 6.06 2.4M
2024-12-25 6.08 6.09 5.71 5.81 2.3M
2024-12-24 5.99 6.23 5.96 6.04 2.6M
2024-12-23 6.50 6.50 5.99 6.02 3.1M
2024-12-20 6.50 6.66 6.45 6.49 2.0M
2024-12-19 6.50 6.60 6.40 6.49 2.3M
2024-12-18 6.72 6.78 6.41 6.53 2.5M
2024-12-17 7.09 7.09 6.60 6.68 3.9M
2024-12-16 7.05 7.13 7.00 7.04 1.7M
2024-12-13 7.30 7.30 7.02 7.05 2.4M
2024-12-12 7.24 7.32 7.14 7.28 2.7M
2024-12-11 7.21 7.28 7.08 7.18 2.6M
2024-12-10 7.51 7.60 7.18 7.21 3.2M
2024-12-09 7.47 7.55 7.16 7.32 3.4M
2024-12-06 7.38 7.67 7.14 7.52 5.9M
2024-12-05 7.00 7.39 7.00 7.22 3.7M
2024-12-04 7.28 7.28 6.85 7.07 3.4M
2024-12-03 7.15 7.28 6.94 7.17 4.0M
2024-12-02 6.85 7.23 6.85 7.07 3.5M
2024-11-29 6.83 6.96 6.63 6.79 3.4M
2024-11-28 6.78 6.95 6.77 6.82 2.9M
2024-11-27 6.74 6.82 6.40 6.81 2.6M
2024-11-26 6.92 6.95 6.62 6.65 2.1M
2024-11-25 6.68 6.98 6.57 6.92 3.5M
2024-11-22 7.20 7.20 6.50 6.55 4.2M
2024-11-21 6.98 7.17 6.86 7.00 3.9M
2024-11-20 6.69 7.03 6.65 6.91 3.6M
2024-11-19 6.54 6.68 6.40 6.65 3.9M
2024-11-18 6.91 7.00 6.37 6.45 5.3M
2024-11-15 6.68 7.21 6.67 6.81 5.3M
2024-11-14 6.99 7.00 6.65 6.68 3.0M
2024-11-13 6.96 7.24 6.82 6.99 4.4M
2024-11-12 7.40 7.45 6.88 6.97 4.1M
2024-11-11 7.05 7.43 7.02 7.38 4.4M
2024-11-08 7.41 7.44 6.96 7.12 4.8M
2024-11-07 6.90 7.42 6.70 7.39 6.0M
2024-11-06 6.75 7.10 6.60 6.94 5.0M
2024-11-05 6.51 6.74 6.40 6.69 4.4M
2024-11-04 6.60 6.65 6.10 6.55 4.7M
2024-11-01 6.54 7.13 6.06 6.39 7.7M
2024-10-31 6.03 6.88 6.02 6.46 7.2M
2024-10-30 6.05 6.21 5.92 6.01 2.4M
2024-10-29 6.40 6.47 6.03 6.06 3.9M
2024-10-28 6.17 6.34 6.06 6.34 3.3M
2024-10-25 5.97 6.12 5.97 6.05 2.7M
2024-10-24 5.95 6.02 5.82 5.92 2.2M
2024-10-23 6.01 6.10 5.90 5.98 2.8M
2024-10-22 5.86 6.37 5.75 6.07 5.2M
2024-10-21 5.79 6.02 5.78 5.89 3.4M
2024-10-18 5.50 5.84 5.45 5.73 2.8M
2024-10-17 5.63 5.75 5.52 5.52 2.5M
2024-10-16 5.40 5.56 5.35 5.52 2.4M
2024-10-15 5.48 5.65 5.38 5.41 2.3M
2024-10-14 5.31 5.50 5.24 5.48 1.9M
2024-10-11 5.54 5.57 5.20 5.24 3.0M
2024-10-10 5.62 5.79 5.38 5.54 3.2M
2024-10-09 6.06 6.08 5.52 5.53 4.7M
2024-10-08 6.60 6.62 5.81 6.19 7.0M
2024-09-30 5.08 5.64 5.07 5.59 5.3M
2024-09-27 4.73 4.93 4.64 4.93 1.1M
2024-09-26 4.53 4.70 4.47 4.70 1.6M
2024-09-25 4.52 4.63 4.50 4.53 1.9M
2024-09-24 4.31 4.47 4.26 4.46 1.6M
2024-09-23 4.24 4.32 4.21 4.26 0.6M
2024-09-20 4.34 4.34 4.25 4.27 1.0M
2024-09-19 4.23 4.37 4.21 4.33 1.3M
2024-09-18 4.32 4.33 4.14 4.21 1.2M
2024-09-13 4.42 4.43 4.28 4.30 1.2M
2024-09-12 4.44 4.49 4.39 4.40 1.2M
2024-09-11 4.40 4.53 4.34 4.41 1.5M
2024-09-10 4.41 4.44 4.33 4.42 1.1M
2024-09-09 4.52 4.52 4.29 4.38 1.9M
2024-09-06 4.43 4.70 4.28 4.45 4.4M
2024-09-05 4.29 4.39 4.29 4.38 1.0M
2024-09-04 4.42 4.43 4.30 4.30 1.3M
2024-09-03 4.50 4.53 4.40 4.42 1.1M
2024-09-02 4.64 4.66 4.47 4.47 1.7M
2024-08-30 4.50 4.68 4.47 4.56 1.7M
2024-08-29 4.34 4.57 4.34 4.51 1.5M
2024-08-28 4.41 4.54 4.29 4.45 2.4M
2024-08-27 4.57 4.58 4.39 4.42 1.5M
2024-08-26 4.48 4.60 4.35 4.52 2.3M
2024-08-23 4.52 4.54 4.39 4.42 2.2M
2024-08-22 4.68 4.74 4.48 4.52 2.0M
2024-08-21 4.69 4.76 4.62 4.63 1.8M
2024-08-20 4.86 4.88 4.68 4.73 1.0M
2024-08-19 4.84 4.92 4.70 4.79 1.7M
2024-08-16 5.00 5.01 4.78 4.81 2.0M
2024-08-15 4.96 5.03 4.81 4.95 1.6M
2024-08-14 4.98 5.01 4.92 4.94 0.8M
2024-08-13 4.81 4.94 4.76 4.94 1.6M
2024-08-12 5.00 5.07 4.78 4.83 3.1M
2024-08-09 5.06 5.10 4.88 5.02 1.7M
2024-08-08 5.01 5.11 4.96 5.02 1.1M
2024-08-07 5.13 5.16 5.02 5.07 1.3M
2024-08-06 5.02 5.15 4.98 5.08 2.2M
2024-08-05 5.22 5.29 4.99 5.01 2.3M
2024-08-02 5.39 5.41 5.22 5.24 1.2M
2024-08-01 5.45 5.50 5.36 5.41 1.4M
2024-07-31 5.29 5.46 5.15 5.42 2.3M
2024-07-30 5.27 5.39 5.23 5.26 1.7M
2024-07-29 5.22 5.35 5.13 5.30 2.4M
2024-07-26 5.22 5.25 5.10 5.20 2.3M
2024-07-25 5.13 5.47 5.03 5.19 5.0M
2024-07-24 5.16 5.29 5.05 5.13 2.4M
2024-07-23 5.30 5.40 5.12 5.16 3.4M
2024-07-22 5.18 5.35 5.08 5.30 3.6M
2024-07-19 4.96 5.13 4.90 5.08 2.0M
2024-07-18 5.02 5.03 4.81 5.01 2.2M
2024-07-17 4.99 5.09 4.90 5.01 2.6M
2024-07-16 4.81 5.05 4.70 4.97 3.5M
2024-07-15 4.98 4.98 4.74 4.77 1.7M
2024-07-12 4.96 5.21 4.86 4.96 2.5M
2024-07-11 4.77 4.97 4.71 4.96 3.4M
2024-07-10 4.76 4.85 4.55 4.70 2.0M
2024-07-09 4.69 4.79 4.51 4.78 2.6M
2024-07-08 4.69 4.79 4.46 4.69 3.2M
2024-07-05 4.49 4.71 4.38 4.70 2.3M
2024-07-04 4.77 4.80 4.43 4.49 2.4M
2024-07-03 4.65 4.81 4.65 4.68 1.4M
2024-07-02 4.58 4.78 4.58 4.74 2.5M
2024-07-01 4.71 4.78 4.44 4.58 3.0M
2024-06-28 4.61 4.80 4.57 4.69 2.0M
2024-06-27 4.77 4.83 4.58 4.66 1.8M
2024-06-26 4.42 4.78 4.36 4.75 2.2M
2024-06-25 4.39 4.58 4.39 4.51 2.6M
2024-06-24 4.63 4.68 4.39 4.41 3.7M
2024-06-21 4.78 4.90 4.58 4.69 3.3M
2024-06-20 4.84 5.06 4.65 4.85 5.7M
2024-06-19 4.66 4.73 4.57 4.63 2.5M
2024-06-18 4.47 4.76 4.46 4.71 2.9M
2024-06-17 4.75 4.75 4.50 4.53 3.6M
2024-06-14 4.91 4.97 4.72 4.77 4.2M
2024-06-13 4.64 5.15 4.50 5.07 4.5M
2024-06-12 4.36 4.67 4.30 4.64 1.5M
2024-06-11 4.54 4.54 4.30 4.45 2.0M
2024-06-07 4.19 4.58 4.19 4.53 3.8M
2024-06-06 4.59 4.63 4.10 4.15 4.1M
2024-06-05 4.72 4.72 4.51 4.59 1.7M
2024-06-04 4.93 4.99 4.66 4.71 2.1M
2024-06-03 5.14 5.22 4.92 4.97 2.8M
2024-05-31 5.17 5.17 5.03 5.11 1.9M
2024-05-30 5.15 5.24 5.04 5.17 2.6M
2024-05-29 5.08 5.20 5.00 5.07 1.1M
2024-05-28 5.15 5.20 5.00 5.05 1.5M
2024-05-27 5.25 5.33 5.05 5.16 2.0M
2024-05-24 5.18 5.51 5.14 5.28 2.3M
2024-05-23 5.22 5.39 5.16 5.19 1.9M
2024-05-22 5.33 5.36 5.20 5.24 2.0M
2024-05-21 5.24 5.46 5.24 5.33 2.7M
2024-05-20 5.35 5.51 5.35 5.41 1.6M
2024-05-17 5.33 5.41 5.27 5.39 1.9M
2024-05-16 5.17 5.40 5.16 5.31 2.1M
2024-05-15 5.26 5.34 5.14 5.17 1.8M
2024-05-14 5.02 5.26 5.02 5.26 1.9M
2024-05-13 5.18 5.21 4.97 5.04 1.7M
2024-05-10 5.40 5.43 5.15 5.18 1.9M
2024-05-09 5.28 5.40 5.24 5.32 1.7M
2024-05-08 5.36 5.45 5.16 5.23 1.9M
2024-05-07 5.42 5.42 5.26 5.36 1.9M
2024-05-06 5.26 5.39 5.24 5.36 3.5M
2024-04-30 5.22 5.32 5.06 5.27 3.2M
2024-04-29 4.71 5.21 4.71 5.19 3.1M
2024-04-26 4.77 4.82 4.60 4.71 2.2M
2024-04-25 4.83 4.83 4.67 4.79 1.6M
2024-04-24 4.65 4.77 4.51 4.74 2.3M
2024-04-23 4.33 4.62 4.17 4.59 3.2M
2024-04-22 4.32 4.36 4.11 4.27 2.8M
2024-04-19 4.48 4.48 4.27 4.32 2.3M
2024-04-18 4.58 4.64 4.37 4.43 3.1M
2024-04-17 4.07 4.62 4.07 4.60 4.3M
2024-04-16 4.50 4.56 4.00 4.04 4.3M
2024-04-15 5.18 5.18 4.50 4.61 4.8M
2024-04-12 5.34 5.44 5.16 5.19 2.1M
2024-04-11 5.24 5.46 5.17 5.33 2.0M
2024-04-10 5.50 5.52 5.22 5.31 2.5M
2024-04-09 5.38 5.57 5.38 5.52 2.4M
2024-04-08 5.82 5.87 5.36 5.43 4.1M
2024-04-03 5.91 5.99 5.75 5.89 2.5M
2024-04-02 6.02 6.12 5.83 5.92 3.6M
2024-04-01 5.80 6.06 5.74 6.04 4.5M
2024-03-29 5.45 5.81 5.44 5.66 5.1M
2024-03-28 5.19 5.55 5.11 5.45 7.3M
2024-03-27 5.84 5.89 5.47 5.56 2.4M
2024-03-26 5.79 5.95 5.72 5.85 2.4M
2024-03-25 6.00 6.08 5.78 5.82 2.5M
2024-03-22 6.24 6.25 5.98 6.03 3.0M
2024-03-21 6.20 6.30 6.08 6.21 3.0M
2024-03-20 6.00 6.13 5.93 6.12 2.8M
2024-03-19 6.01 6.14 5.97 6.00 3.0M
2024-03-18 5.94 6.00 5.83 5.97 3.1M
2024-03-15 5.74 5.89 5.66 5.86 3.4M
2024-03-14 5.72 5.79 5.60 5.73 3.2M
2024-03-13 5.77 5.80 5.65 5.73 2.9M
2024-03-12 5.58 5.78 5.54 5.78 3.5M
2024-03-11 5.50 5.57 5.40 5.57 2.4M
2024-03-08 5.46 5.55 5.36 5.47 2.9M
2024-03-07 5.44 5.63 5.36 5.41 4.7M
2024-03-06 5.25 5.65 5.25 5.45 5.9M
2024-03-05 5.49 5.56 5.25 5.25 4.9M
2024-03-04 5.67 5.84 5.36 5.57 6.9M
2024-03-01 6.00 6.25 5.72 5.83 8.6M
2024-02-29 5.08 6.05 5.03 5.93 10.7M
2024-02-28 6.07 6.31 5.16 5.18 8.2M
2024-02-27 5.74 6.05 5.70 6.05 4.4M
2024-02-26 5.59 6.04 5.50 5.83 5.6M
2024-02-23 5.27 5.59 5.25 5.59 4.2M
2024-02-22 5.03 5.31 5.00 5.26 4.2M
2024-02-21 4.73 5.21 4.71 5.04 5.1M
2024-02-20 4.69 4.82 4.64 4.76 3.6M
2024-02-19 4.60 4.78 4.50 4.71 5.9M
2024-02-08 3.97 4.59 3.82 4.52 8.5M
2024-02-07 4.70 4.70 3.93 4.04 8.7M
2024-02-06 4.66 4.84 4.06 4.65 7.0M
2024-02-05 5.71 5.74 4.65 4.76 6.8M
2024-02-02 6.17 6.44 5.60 5.81 4.2M
2024-02-01 6.40 6.40 5.92 6.15 3.7M
2024-01-31 6.79 6.80 6.32 6.44 4.0M
2024-01-30 7.26 7.30 6.82 6.86 2.0M
2024-01-29 7.58 7.76 7.17 7.19 2.2M
2024-01-26 7.65 7.83 7.51 7.57 1.9M
2024-01-25 7.11 7.63 7.05 7.60 2.9M
2024-01-24 6.94 7.15 6.75 7.10 2.3M
2024-01-23 7.03 7.04 6.78 6.94 2.9M
2024-01-22 7.72 7.72 6.96 7.00 3.4M
2024-01-19 7.87 7.87 7.68 7.73 1.6M
2024-01-18 7.99 8.15 7.68 7.83 2.9M
2024-01-17 8.31 8.34 8.04 8.06 1.3M
2024-01-16 8.43 8.47 8.20 8.33 1.7M
2024-01-15 8.45 8.52 8.33 8.46 1.2M
2024-01-12 8.57 8.80 8.50 8.53 2.1M
2024-01-11 8.50 8.61 8.46 8.55 1.7M
2024-01-10 8.58 8.74 8.45 8.50 1.7M
2024-01-09 8.50 8.66 8.48 8.56 1.5M
2024-01-08 8.70 8.70 8.42 8.42 1.6M
2024-01-05 8.77 8.87 8.53 8.58 1.5M
2024-01-04 8.85 8.87 8.73 8.77 1.6M
2024-01-03 8.91 8.91 8.63 8.80 2.9M
2024-01-02 8.53 8.92 8.53 8.82 4.5M