Zhejiang Satellite Petrochemical Co Ltd (002648)

002648
🏛️ 中国 →
19.44
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
09:30 19.05 19.08 18.95 19.01 1,751.3K
09:35 19.02 19.09 18.99 18.99 926.0K
09:40 18.97 19.03 18.96 19.03 848.2K
09:45 19.01 19.01 18.92 18.94 1,046.4K
09:50 18.95 18.95 18.87 18.89 1,493.3K
09:55 18.88 18.89 18.83 18.83 1,314.6K
10:00 18.83 18.91 18.81 18.88 1,537.6K
10:05 18.88 18.92 18.87 18.91 502.6K
10:10 18.90 18.90 18.88 18.89 466.1K
10:15 18.89 18.90 18.87 18.90 593.0K
10:20 18.90 18.93 18.89 18.93 365.1K
10:25 18.93 18.95 18.92 18.94 322.4K
10:30 18.94 19.01 18.93 18.95 666.1K
10:35 18.96 18.97 18.93 18.96 336.1K
10:40 18.95 18.95 18.91 18.92 342.7K
10:45 18.92 18.93 18.89 18.91 533.4K
10:50 18.90 18.95 18.89 18.95 288.7K
10:55 18.94 18.95 18.92 18.95 331.4K
11:00 18.95 18.98 18.94 18.98 351.3K
11:05 18.98 19.00 18.96 18.96 537.9K
11:10 18.96 18.99 18.95 18.96 171.7K
11:15 18.95 18.97 18.94 18.94 240.8K
11:20 18.95 18.97 18.94 18.96 162.3K
11:25 18.97 18.98 18.96 18.96 169.2K
13:00 18.95 18.99 18.93 18.93 318.7K
13:05 18.94 18.96 18.92 18.96 269.9K
13:10 18.96 18.97 18.95 18.96 152.6K
13:15 18.96 18.96 18.94 18.95 214.0K
13:20 18.95 18.96 18.92 18.94 581.2K
13:25 18.94 18.94 18.90 18.91 607.7K
13:30 18.91 18.92 18.90 18.91 441.8K
13:35 18.90 18.91 18.88 18.89 631.1K
13:40 18.89 18.89 18.86 18.87 641.2K
13:45 18.86 18.88 18.85 18.87 289.7K
13:50 18.88 18.89 18.87 18.88 282.7K
13:55 18.88 18.89 18.87 18.88 211.8K
14:00 18.88 18.89 18.87 18.88 429.6K
14:05 18.89 18.89 18.86 18.88 450.7K
14:10 18.89 18.90 18.87 18.88 351.9K
14:15 18.88 18.90 18.87 18.89 166.7K
14:20 18.89 18.90 18.88 18.89 226.0K
14:25 18.89 18.93 18.88 18.92 322.4K
14:30 18.92 18.95 18.91 18.93 278.9K
14:35 18.94 18.95 18.93 18.94 262.0K
14:40 18.94 18.95 18.92 18.95 302.6K
14:45 18.93 18.95 18.92 18.94 689.0K
14:50 18.94 18.97 18.93 18.97 710.7K
14:55 18.96 18.97 18.94 18.95 275.8K
15:40 18.97 18.97 18.97 18.97 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 19.08 19.78 18.97 19.44 64.1M
2025-09-25 18.68 19.10 18.66 19.04 40.6M
2025-09-24 18.47 18.74 18.39 18.70 25.9M
2025-09-23 18.92 18.94 18.36 18.56 39.7M
2025-09-22 19.00 19.09 18.81 18.97 24.7M
2025-09-19 18.82 19.18 18.82 19.11 28.4M
2025-09-18 19.40 19.42 18.78 18.91 45.5M
2025-09-17 19.31 19.43 19.22 19.35 30.5M
2025-09-16 19.73 19.84 19.12 19.41 46.9M
2025-09-15 19.91 20.24 19.63 19.67 32.1M
2025-09-12 20.10 20.10 19.81 19.92 36.0M
2025-09-11 19.79 20.04 19.57 20.04 44.6M
2025-09-10 20.00 20.05 19.61 19.86 37.9M
2025-09-09 20.50 20.52 19.95 20.07 45.7M
2025-09-08 19.80 20.56 19.66 20.50 67.3M
2025-09-05 19.42 19.82 19.34 19.81 42.7M
2025-09-04 19.58 19.65 19.18 19.42 45.2M
2025-09-03 19.71 19.90 19.44 19.57 38.0M
2025-09-02 20.00 20.24 19.42 19.65 51.6M
2025-09-01 20.08 20.09 19.84 20.00 40.1M
2025-08-29 20.15 20.39 19.92 20.09 50.2M
2025-08-28 19.87 20.11 19.52 20.07 59.4M
2025-08-27 20.50 20.55 19.87 19.88 72.2M
2025-08-26 20.22 21.02 20.05 20.57 77.3M
2025-08-25 20.39 20.44 19.96 20.18 79.5M
2025-08-22 19.92 20.13 19.76 19.89 58.2M
2025-08-21 19.51 20.45 19.47 19.98 137.4M
2025-08-20 18.89 19.21 18.80 19.21 57.7M
2025-08-19 18.89 19.18 18.83 18.86 46.0M
2025-08-18 18.99 19.08 18.81 18.90 64.0M
2025-08-15 18.64 19.01 18.63 18.95 42.7M
2025-08-14 18.89 18.98 18.50 18.63 43.9M
2025-08-13 19.08 19.12 18.78 18.85 55.1M
2025-08-12 18.99 19.20 18.35 19.08 71.1M
2025-08-11 19.28 19.36 19.07 19.22 43.2M
2025-08-08 18.85 19.30 18.81 19.02 34.4M
2025-08-07 19.03 19.10 18.71 18.85 31.3M
2025-08-06 18.94 19.07 18.88 19.03 31.1M
2025-08-05 19.08 19.19 18.90 18.95 37.0M
2025-08-04 19.00 19.14 18.57 18.93 46.6M
2025-08-01 19.54 19.82 19.11 19.22 64.3M
2025-07-31 19.48 19.75 19.41 19.52 69.6M
2025-07-30 18.44 20.04 18.38 19.78 149.6M
2025-07-29 18.27 18.45 18.14 18.45 32.7M
2025-07-28 18.56 18.56 18.14 18.38 61.7M
2025-07-25 18.73 18.94 18.57 18.60 52.2M
2025-07-24 18.28 18.68 18.20 18.64 57.6M
2025-07-23 18.39 18.57 18.25 18.29 58.3M
2025-07-22 18.25 18.47 17.96 18.40 76.0M
2025-07-21 17.78 18.32 17.66 18.29 99.6M
2025-07-18 17.45 17.85 17.45 17.62 66.7M
2025-07-17 17.31 17.45 17.25 17.45 40.9M
2025-07-16 17.62 17.68 17.35 17.39 54.9M
2025-07-15 17.39 17.40 17.10 17.20 48.1M
2025-07-14 17.50 17.53 17.37 17.47 29.3M
2025-07-11 17.50 17.63 17.40 17.50 39.4M
2025-07-10 17.33 17.64 17.31 17.57 37.9M
2025-07-09 17.67 17.68 17.31 17.35 46.3M
2025-07-08 17.56 17.66 17.44 17.63 44.8M
2025-07-07 17.87 17.87 17.54 17.60 36.4M
2025-07-04 18.17 18.25 17.80 17.82 61.2M
2025-07-03 17.76 18.27 17.63 18.10 127.7M
2025-07-02 17.24 17.51 17.14 17.31 48.5M
2025-07-01 17.20 17.33 17.02 17.22 45.8M
2025-06-30 17.37 17.54 17.21 17.33 63.4M
2025-06-27 17.03 17.25 16.85 17.13 89.7M
2025-06-26 16.41 17.28 16.41 16.77 109.7M
2025-06-25 16.28 16.40 16.19 16.40 45.9M
2025-06-24 16.10 16.33 16.07 16.27 39.2M
2025-06-23 15.90 16.17 15.76 16.05 36.3M
2025-06-20 15.97 16.10 15.97 15.98 32.2M
2025-06-19 16.28 16.30 15.95 16.02 40.6M
2025-06-18 16.40 16.49 16.27 16.32 25.9M
2025-06-17 16.39 16.45 16.26 16.40 38.4M
2025-06-16 16.65 16.66 16.35 16.39 59.2M
2025-06-13 16.68 16.81 16.53 16.76 49.5M
2025-06-12 17.00 17.19 16.75 16.79 56.6M
2025-06-11 16.96 17.06 16.74 16.90 63.4M
2025-06-10 17.15 17.56 16.53 16.73 94.2M
2025-06-09 16.71 17.24 16.64 17.11 86.0M
2025-06-06 17.10 17.40 16.92 17.04 58.1M
2025-06-05 16.98 17.15 16.52 17.10 43.3M
2025-06-04 17.02 17.11 16.96 17.09 25.8M
2025-06-03 16.70 17.06 16.65 16.98 41.5M
2025-05-30 17.26 17.26 16.69 16.73 71.1M
2025-05-29 17.23 17.58 17.23 17.44 44.5M
2025-05-28 17.20 17.32 17.06 17.10 26.9M
2025-05-27 17.53 17.54 17.10 17.20 44.9M
2025-05-26 17.73 17.77 17.41 17.54 32.0M
2025-05-23 17.94 18.03 17.66 17.69 36.6M
2025-05-22 17.98 18.18 17.89 17.96 32.0M
2025-05-21 18.06 18.14 17.93 17.97 34.9M
2025-05-20 18.11 18.16 17.90 18.06 39.1M
2025-05-19 18.10 18.18 17.96 18.11 30.3M
2025-05-16 18.14 18.23 18.08 18.20 26.4M
2025-05-15 18.57 18.60 18.18 18.20 40.0M
2025-05-14 18.60 18.77 18.40 18.61 51.7M
2025-05-13 19.30 19.30 18.54 18.67 81.1M
2025-05-12 18.60 18.79 18.37 18.75 97.9M
2025-05-09 18.33 18.33 17.74 17.98 61.0M
2025-05-08 18.31 18.48 18.21 18.36 51.0M
2025-05-07 18.81 19.11 18.20 18.32 86.1M
2025-05-06 18.30 18.40 18.11 18.40 83.2M
2025-04-30 18.33 18.60 18.09 18.11 83.1M
2025-04-29 18.30 18.39 17.81 17.99 84.0M
2025-04-28 18.87 19.01 18.41 18.41 135.6M
2025-04-25 18.96 19.15 18.39 19.15 303.5M
2025-04-24 17.65 17.65 17.03 17.41 205.0M
2025-04-23 16.85 17.42 16.70 17.42 122.1M
2025-04-22 16.16 16.25 15.83 15.84 116.7M
2025-04-21 15.82 16.49 15.58 16.40 110.7M
2025-04-18 15.58 15.97 15.54 15.77 74.3M
2025-04-17 15.80 15.98 15.57 15.60 111.9M
2025-04-16 16.58 16.68 15.80 16.00 111.3M
2025-04-15 17.10 17.18 16.56 16.71 80.6M
2025-04-14 17.85 17.98 17.06 17.11 137.8M
2025-04-11 16.53 18.00 16.44 17.57 144.2M
2025-04-10 17.01 17.33 16.36 16.66 183.4M
2025-04-09 16.88 17.00 15.90 16.42 196.5M
2025-04-08 17.70 18.12 17.64 17.64 70.9M
2025-04-07 19.60 19.60 19.60 19.60 13.3M
2025-04-03 22.32 22.32 21.16 21.78 44.1M
2025-04-02 22.53 22.75 22.36 22.50 18.4M
2025-04-01 23.03 23.11 22.45 22.63 39.2M
2025-03-31 22.51 23.19 22.51 22.99 34.5M
2025-03-28 22.21 22.88 21.96 22.57 34.0M
2025-03-27 21.63 22.36 21.63 22.21 30.0M
2025-03-26 21.60 21.97 21.57 21.62 19.9M
2025-03-25 21.32 21.82 20.88 21.66 32.7M
2025-03-24 21.06 21.28 20.89 21.25 19.5M
2025-03-21 21.25 21.57 20.95 21.05 18.9M
2025-03-20 21.53 21.62 21.28 21.35 11.2M
2025-03-19 21.53 21.66 21.38 21.53 11.2M
2025-03-18 21.32 21.65 21.26 21.53 14.1M
2025-03-17 21.38 21.79 21.27 21.31 22.3M
2025-03-14 21.24 21.50 21.11 21.27 21.7M
2025-03-13 21.87 21.87 21.13 21.19 39.2M
2025-03-12 22.11 22.16 21.65 21.87 20.5M
2025-03-11 21.90 22.11 21.80 22.11 21.1M
2025-03-10 21.90 22.33 21.69 22.06 22.1M
2025-03-07 21.35 22.10 21.22 21.88 22.5M
2025-03-06 21.16 21.48 20.98 21.37 24.0M
2025-03-05 21.59 21.73 21.10 21.25 25.6M
2025-03-04 21.21 21.65 21.16 21.52 22.4M
2025-03-03 21.28 21.60 21.19 21.27 24.0M
2025-02-28 21.16 21.77 21.08 21.23 26.0M
2025-02-27 20.76 21.29 20.62 21.14 30.9M
2025-02-26 21.27 21.60 20.62 20.75 43.2M
2025-02-25 21.06 21.08 20.52 20.63 27.3M
2025-02-24 21.44 21.63 21.10 21.13 21.7M
2025-02-21 21.63 21.70 21.22 21.44 21.3M
2025-02-20 21.40 21.68 21.25 21.58 14.1M
2025-02-19 21.49 21.61 21.25 21.40 16.9M
2025-02-18 21.22 22.02 21.20 21.55 29.3M
2025-02-17 20.98 21.42 20.46 21.40 26.5M
2025-02-14 20.88 20.97 20.70 20.88 11.4M
2025-02-13 21.04 21.29 20.84 20.88 16.3M
2025-02-12 21.00 21.09 20.76 21.07 17.6M
2025-02-11 20.20 21.20 20.18 21.04 37.3M
2025-02-10 20.15 20.25 19.75 20.09 19.0M
2025-02-07 19.89 20.29 19.80 20.14 21.5M
2025-02-06 19.83 20.05 19.58 19.92 23.3M
2025-02-05 20.08 20.28 19.81 19.89 21.5M
2025-01-27 19.50 20.18 19.44 20.03 26.4M
2025-01-24 19.42 19.64 19.28 19.47 15.4M
2025-01-23 19.48 19.60 19.23 19.50 25.2M
2025-01-22 19.76 19.87 19.27 19.36 24.0M
2025-01-21 19.98 19.99 19.66 19.82 25.3M
2025-01-20 20.45 20.49 19.80 19.88 36.4M
2025-01-17 20.18 20.47 20.11 20.30 16.8M
2025-01-16 20.23 20.39 19.98 20.19 20.6M
2025-01-15 19.89 20.38 19.81 20.15 29.5M
2025-01-14 19.15 20.01 18.96 19.92 39.1M
2025-01-13 18.80 19.25 18.66 19.10 25.1M
2025-01-10 19.10 19.34 18.81 18.86 23.6M
2025-01-09 18.97 19.25 18.88 19.10 22.9M
2025-01-08 18.90 19.14 18.57 18.98 27.3M
2025-01-07 18.55 19.00 18.26 19.00 28.1M
2025-01-06 18.68 18.84 18.36 18.57 33.5M
2025-01-03 18.71 19.20 18.59 18.66 49.6M
2025-01-02 18.79 19.14 18.48 18.63 39.5M