Zhejiang Kan Specialities Material Co Ltd (002012)

002012
🏛️ 中国 →
5.49
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
2023-12-29 5.43 5.72 5.39 5.60 12.2M
2023-12-28 5.28 5.42 5.25 5.41 5.2M
2023-12-27 5.23 5.30 5.19 5.28 3.8M
2023-12-26 5.31 5.32 5.23 5.23 3.7M
2023-12-25 5.40 5.43 5.27 5.32 4.9M
2023-12-22 5.49 5.50 5.38 5.42 6.2M
2023-12-21 5.43 5.51 5.33 5.50 6.1M
2023-12-20 5.43 5.49 5.38 5.39 3.7M
2023-12-19 5.52 5.52 5.37 5.43 4.1M
2023-12-18 5.55 5.55 5.43 5.45 4.8M
2023-12-15 5.56 5.60 5.50 5.55 5.3M
2023-12-14 5.49 5.63 5.49 5.57 8.0M
2023-12-13 5.49 5.59 5.46 5.50 4.7M
2023-12-12 5.40 5.53 5.34 5.52 6.6M
2023-12-11 5.30 5.42 5.25 5.39 7.8M
2023-12-08 5.52 5.55 5.32 5.33 11.2M
2023-12-07 5.60 5.61 5.50 5.53 6.1M
2023-12-06 5.51 5.64 5.47 5.61 8.0M
2023-12-05 5.60 5.61 5.48 5.50 7.6M
2023-12-04 5.57 5.75 5.53 5.61 12.2M
2023-12-01 5.54 5.63 5.50 5.60 7.1M
2023-11-30 5.74 5.74 5.48 5.54 11.3M
2023-11-29 5.74 5.78 5.64 5.68 14.7M
2023-11-28 5.50 5.89 5.46 5.69 22.5M
2023-11-27 5.52 5.60 5.48 5.51 9.1M
2023-11-24 5.67 5.68 5.58 5.62 5.5M
2023-11-23 5.64 5.72 5.61 5.67 5.9M
2023-11-22 5.66 5.72 5.63 5.64 5.3M
2023-11-21 5.65 5.72 5.63 5.68 7.1M
2023-11-20 5.65 5.67 5.58 5.66 6.1M
2023-11-17 5.56 5.64 5.53 5.62 5.9M
2023-11-16 5.59 5.62 5.53 5.61 5.9M
2023-11-15 5.49 5.65 5.47 5.59 11.4M
2023-11-14 5.49 5.51 5.42 5.47 9.2M
2023-11-13 5.51 5.54 5.40 5.52 8.1M
2023-11-10 5.46 5.53 5.42 5.51 4.6M
2023-11-09 5.50 5.55 5.45 5.48 5.1M
2023-11-08 5.51 5.55 5.48 5.50 4.0M
2023-11-07 5.49 5.53 5.45 5.51 5.3M
2023-11-06 5.49 5.56 5.49 5.50 6.4M
2023-11-03 5.51 5.54 5.46 5.48 3.0M
2023-11-02 5.53 5.57 5.46 5.46 4.0M
2023-11-01 5.46 5.54 5.43 5.53 5.2M
2023-10-31 5.42 5.48 5.40 5.45 4.3M
2023-10-30 5.40 5.45 5.37 5.43 5.1M
2023-10-27 5.31 5.40 5.29 5.39 5.1M
2023-10-26 5.29 5.32 5.21 5.31 5.0M
2023-10-25 5.25 5.35 5.22 5.30 4.1M
2023-10-24 5.02 5.26 5.02 5.25 8.3M
2023-10-23 5.14 5.17 4.99 5.00 5.2M
2023-10-20 5.15 5.23 5.11 5.17 5.2M
2023-10-19 5.18 5.25 5.12 5.16 4.5M
2023-10-18 5.33 5.33 5.17 5.18 6.7M
2023-10-17 5.29 5.39 5.28 5.32 5.4M
2023-10-16 5.30 5.33 5.24 5.30 4.1M
2023-10-13 5.39 5.39 5.26 5.29 6.9M
2023-10-12 5.38 5.43 5.32 5.41 5.5M
2023-10-11 5.38 5.40 5.31 5.36 4.6M
2023-10-10 5.39 5.46 5.35 5.38 5.9M
2023-10-09 5.58 5.61 5.34 5.36 12.5M
2023-09-28 5.54 5.64 5.54 5.62 4.9M
2023-09-27 5.52 5.56 5.45 5.54 4.5M
2023-09-26 5.51 5.56 5.50 5.50 3.1M
2023-09-25 5.59 5.63 5.53 5.54 3.5M
2023-09-22 5.50 5.62 5.47 5.61 4.6M
2023-09-21 5.54 5.57 5.47 5.52 3.2M
2023-09-20 5.57 5.62 5.54 5.54 3.2M
2023-09-19 5.63 5.64 5.57 5.60 5.5M
2023-09-18 5.51 5.64 5.45 5.63 7.0M
2023-09-15 5.50 5.56 5.46 5.52 3.4M
2023-09-14 5.55 5.55 5.45 5.48 4.1M
2023-09-13 5.58 5.59 5.50 5.54 4.5M
2023-09-12 5.58 5.60 5.52 5.59 4.0M
2023-09-11 5.51 5.62 5.46 5.58 5.5M
2023-09-08 5.53 5.55 5.47 5.51 5.5M
2023-09-07 5.66 5.66 5.53 5.54 5.9M
2023-09-06 5.64 5.67 5.61 5.66 5.5M
2023-09-05 5.72 5.73 5.62 5.64 6.2M
2023-09-04 5.64 5.74 5.64 5.73 6.5M
2023-09-01 5.65 5.68 5.60 5.64 4.9M
2023-08-31 5.72 5.73 5.63 5.64 5.5M
2023-08-30 5.75 5.80 5.66 5.72 7.2M
2023-08-29 5.56 5.76 5.54 5.76 9.6M
2023-08-28 5.77 5.78 5.57 5.60 15.3M
2023-08-25 5.51 5.72 5.49 5.50 13.5M
2023-08-24 5.44 5.60 5.38 5.53 11.0M
2023-08-23 5.55 5.55 5.37 5.45 12.2M
2023-08-22 5.83 5.84 5.44 5.53 24.4M
2023-08-21 5.81 5.92 5.81 5.83 5.0M
2023-08-18 5.92 5.96 5.84 5.85 6.5M
2023-08-17 5.82 5.96 5.75 5.96 7.4M
2023-08-16 5.84 5.89 5.81 5.81 5.3M
2023-08-15 5.86 5.90 5.81 5.85 5.9M
2023-08-14 5.72 5.88 5.68 5.88 8.1M
2023-08-11 5.98 6.03 5.80 5.81 9.6M
2023-08-10 5.88 5.99 5.85 5.98 9.4M
2023-08-09 5.86 5.95 5.76 5.89 13.1M
2023-08-08 5.89 6.09 5.83 5.94 16.4M
2023-08-07 5.87 5.91 5.80 5.88 7.0M
2023-08-04 6.03 6.05 5.89 5.90 11.5M
2023-08-03 6.05 6.09 5.99 6.01 9.4M
2023-08-02 6.13 6.13 6.07 6.09 5.6M
2023-08-01 6.14 6.15 6.06 6.14 6.0M
2023-07-31 6.08 6.14 6.06 6.14 6.9M
2023-07-28 6.00 6.09 6.00 6.08 6.8M
2023-07-27 6.27 6.27 6.02 6.03 14.7M
2023-07-26 6.31 6.35 6.23 6.25 7.7M
2023-07-25 6.27 6.38 6.27 6.36 8.1M
2023-07-24 6.38 6.43 6.24 6.26 8.7M
2023-07-21 6.30 6.50 6.25 6.40 13.0M
2023-07-20 6.34 6.50 6.26 6.28 9.8M
2023-07-19 6.26 6.51 6.26 6.34 9.5M
2023-07-18 6.35 6.37 6.22 6.26 7.2M
2023-07-17 6.32 6.38 6.17 6.37 11.3M
2023-07-14 6.42 6.44 6.33 6.35 7.2M
2023-07-13 6.32 6.45 6.30 6.40 10.2M
2023-07-12 6.43 6.51 6.35 6.36 12.4M
2023-07-11 6.43 6.46 6.38 6.44 7.9M
2023-07-10 6.52 6.58 6.37 6.43 12.5M
2023-07-07 6.60 6.90 6.50 6.52 24.1M
2023-07-06 6.47 6.61 6.43 6.56 11.7M
2023-07-05 6.50 6.53 6.41 6.45 9.8M
2023-07-04 6.50 6.64 6.48 6.50 10.0M
2023-07-03 6.46 6.60 6.46 6.51 9.9M
2023-06-30 6.47 6.55 6.46 6.51 11.8M
2023-06-29 6.36 6.56 6.34 6.48 20.3M
2023-06-28 6.33 6.38 6.20 6.36 11.6M
2023-06-27 6.12 6.36 6.09 6.35 15.0M
2023-06-26 6.24 6.25 6.10 6.12 10.7M
2023-06-21 6.22 6.33 6.20 6.24 9.8M
2023-06-20 6.24 6.41 6.22 6.24 9.6M
2023-06-19 6.32 6.45 6.24 6.27 12.9M
2023-06-16 6.40 6.41 6.30 6.32 14.5M
2023-06-15 6.31 6.48 6.26 6.40 24.8M
2023-06-14 6.24 6.31 6.15 6.29 14.8M
2023-06-13 6.10 6.37 6.09 6.26 20.6M
2023-06-12 6.16 6.18 5.95 6.12 10.1M
2023-06-09 6.12 6.18 6.06 6.16 9.9M
2023-06-08 6.19 6.22 6.00 6.07 11.7M
2023-06-07 6.04 6.25 6.04 6.23 14.7M
2023-06-06 6.26 6.28 6.03 6.04 14.4M
2023-06-05 6.16 6.28 6.13 6.28 13.5M
2023-06-02 6.15 6.22 6.14 6.17 8.5M
2023-06-01 6.12 6.24 6.05 6.19 10.8M
2023-05-31 6.05 6.13 6.01 6.12 6.8M
2023-05-30 6.09 6.09 5.96 6.06 7.1M
2023-05-29 6.11 6.28 6.08 6.10 10.6M
2023-05-26 6.07 6.13 5.94 6.12 8.1M
2023-05-25 6.01 6.04 5.91 6.01 7.3M
2023-05-24 6.07 6.10 5.99 6.05 6.0M
2023-05-23 6.15 6.17 6.05 6.05 7.5M
2023-05-22 6.12 6.23 6.11 6.17 8.1M
2023-05-19 6.19 6.19 6.07 6.13 9.4M
2023-05-18 6.05 6.18 6.03 6.18 14.1M
2023-05-17 5.94 6.08 5.86 6.07 9.4M
2023-05-16 5.98 6.01 5.91 5.93 6.8M
2023-05-15 5.96 6.03 5.86 6.02 9.2M
2023-05-12 6.00 6.04 5.95 5.96 6.8M
2023-05-11 5.99 6.06 5.93 6.04 12.2M
2023-05-10 5.90 6.16 5.90 5.96 20.1M
2023-05-09 5.88 5.97 5.80 5.86 9.1M
2023-05-08 5.86 5.93 5.84 5.89 7.2M
2023-05-05 5.95 5.95 5.83 5.93 7.8M
2023-05-04 5.85 5.97 5.80 5.95 10.9M
2023-04-28 5.80 5.91 5.77 5.85 16.2M
2023-04-27 5.64 6.00 5.63 5.82 34.3M
2023-04-26 5.34 5.53 5.31 5.46 5.2M
2023-04-25 5.45 5.48 5.25 5.34 7.1M
2023-04-24 5.41 5.49 5.40 5.47 5.5M
2023-04-21 5.55 5.65 5.42 5.42 5.8M
2023-04-20 5.53 5.59 5.41 5.58 6.7M
2023-04-19 5.71 5.72 5.55 5.55 7.0M
2023-04-18 5.66 5.78 5.60 5.72 6.4M
2023-04-17 5.70 5.70 5.63 5.67 5.9M
2023-04-14 5.78 5.80 5.67 5.71 5.1M
2023-04-13 5.81 5.87 5.75 5.77 5.7M
2023-04-12 5.70 5.82 5.68 5.82 6.5M
2023-04-11 5.64 5.69 5.57 5.68 5.5M
2023-04-10 5.84 5.84 5.59 5.63 10.3M
2023-04-07 5.80 5.84 5.76 5.84 5.6M
2023-04-06 5.70 5.95 5.64 5.83 14.3M
2023-04-04 5.74 5.75 5.60 5.68 9.1M
2023-04-03 5.72 5.78 5.71 5.74 5.5M
2023-03-31 5.65 5.75 5.65 5.71 6.2M
2023-03-30 5.78 5.83 5.61 5.64 10.6M
2023-03-29 5.95 5.96 5.78 5.78 10.0M
2023-03-28 6.10 6.11 5.95 5.95 11.4M
2023-03-27 6.13 6.20 6.05 6.15 9.0M
2023-03-24 6.14 6.16 6.08 6.14 9.2M
2023-03-23 6.01 6.11 6.00 6.11 7.8M
2023-03-22 6.03 6.13 6.01 6.08 8.7M
2023-03-21 5.92 6.04 5.87 6.04 6.8M
2023-03-20 5.94 6.00 5.88 5.91 9.0M
2023-03-17 5.86 5.94 5.84 5.91 6.2M
2023-03-16 5.90 5.94 5.79 5.80 7.3M
2023-03-15 5.84 6.01 5.84 5.94 9.2M
2023-03-14 5.92 5.95 5.72 5.79 9.6M
2023-03-13 5.98 5.99 5.86 5.95 6.8M
2023-03-10 6.06 6.11 5.95 5.98 8.0M
2023-03-09 6.18 6.18 6.07 6.10 7.0M
2023-03-08 5.96 6.17 5.93 6.16 12.2M
2023-03-07 6.19 6.21 5.98 6.00 19.0M
2023-03-06 6.21 6.25 6.16 6.21 10.9M
2023-03-03 6.29 6.35 6.22 6.22 13.0M
2023-03-02 6.41 6.42 6.31 6.31 15.5M
2023-03-01 6.38 6.45 6.32 6.43 17.7M
2023-02-28 6.47 6.48 6.30 6.40 23.0M
2023-02-27 6.33 6.63 6.25 6.45 37.6M
2023-02-24 6.23 6.37 6.22 6.35 20.2M
2023-02-23 6.32 6.33 6.21 6.23 13.0M
2023-02-22 6.16 6.33 6.08 6.31 21.5M
2023-02-21 6.18 6.20 6.10 6.16 9.3M
2023-02-20 6.10 6.17 6.07 6.16 10.7M
2023-02-17 6.12 6.22 6.08 6.11 14.5M
2023-02-16 6.26 6.31 6.02 6.10 29.3M
2023-02-15 6.32 6.38 6.25 6.28 19.8M
2023-02-14 6.26 6.47 6.25 6.33 33.4M
2023-02-13 6.24 6.35 6.21 6.22 28.4M
2023-02-10 6.41 6.44 6.24 6.29 51.6M
2023-02-09 6.23 6.85 6.23 6.44 82.7M
2023-02-08 6.20 6.31 6.12 6.23 26.2M
2023-02-07 6.06 6.38 6.03 6.24 28.0M
2023-02-06 5.94 6.20 5.92 6.14 29.5M
2023-02-03 5.98 6.05 5.92 5.99 13.9M
2023-02-02 6.05 6.07 5.98 5.99 16.3M
2023-02-01 5.94 6.07 5.94 6.07 17.1M
2023-01-31 5.95 6.01 5.90 5.98 16.1M
2023-01-30 5.94 5.99 5.89 5.95 21.6M
2023-01-20 5.85 5.94 5.85 5.90 16.9M
2023-01-19 5.88 5.94 5.81 5.85 21.8M
2023-01-18 5.73 5.95 5.70 5.94 33.9M
2023-01-17 5.81 5.81 5.65 5.73 17.4M
2023-01-16 5.73 5.80 5.65 5.80 19.3M
2023-01-13 5.63 5.86 5.62 5.77 30.5M
2023-01-12 5.62 5.66 5.56 5.62 15.4M
2023-01-11 5.68 5.72 5.61 5.64 16.9M
2023-01-10 5.75 5.80 5.63 5.66 18.5M
2023-01-09 5.78 5.91 5.70 5.70 36.2M
2023-01-06 5.81 5.91 5.77 5.84 49.3M
2023-01-05 6.16 6.42 5.80 5.80 99.6M
2023-01-04 5.46 6.02 5.39 6.02 35.9M
2023-01-03 5.22 5.48 5.21 5.47 11.2M