Zhejiang XinNong Chemical Co Ltd Class A (002942)

002942
🏛️ 中国 →
18.69
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
2021-12-31 17.70 18.38 17.43 18.02 2.2M
2021-12-30 17.58 17.74 17.44 17.54 1.2M
2021-12-29 17.74 17.99 17.50 17.73 1.4M
2021-12-28 17.88 18.25 17.71 17.80 1.7M
2021-12-27 18.29 18.29 17.71 17.89 2.9M
2021-12-24 17.85 18.65 17.72 18.30 6.1M
2021-12-23 16.49 17.95 16.49 17.70 5.2M
2021-12-22 16.20 16.46 16.13 16.46 0.6M
2021-12-21 16.28 16.28 16.05 16.20 0.5M
2021-12-20 16.40 16.44 16.05 16.08 0.6M
2021-12-17 16.59 16.59 16.25 16.41 0.6M
2021-12-16 16.49 16.57 16.40 16.50 0.7M
2021-12-15 16.60 16.60 16.41 16.49 0.4M
2021-12-14 16.78 16.78 16.46 16.58 0.7M
2021-12-13 16.75 16.88 16.62 16.70 0.6M
2021-12-10 16.75 16.76 16.48 16.64 0.5M
2021-12-09 16.58 16.80 16.35 16.67 1.0M
2021-12-08 16.45 16.57 16.00 16.48 0.7M
2021-12-07 16.60 16.60 16.15 16.32 0.9M
2021-12-06 16.90 16.90 16.48 16.49 1.0M
2021-12-03 16.80 16.93 16.43 16.78 1.7M
2021-12-02 16.69 16.85 16.50 16.63 1.0M
2021-12-01 16.41 16.68 16.20 16.67 1.4M
2021-11-30 16.19 16.64 16.03 16.48 1.5M
2021-11-29 15.89 16.84 15.65 16.36 2.2M
2021-11-26 16.16 16.28 16.00 16.09 0.5M
2021-11-25 16.29 16.37 16.06 16.06 0.7M
2021-11-24 16.56 16.56 16.19 16.26 0.6M
2021-11-23 16.28 16.38 16.06 16.26 0.9M
2021-11-22 16.01 16.37 15.85 16.30 0.9M
2021-11-19 16.10 16.25 15.78 16.02 1.0M
2021-11-18 16.22 16.38 16.00 16.21 0.8M
2021-11-17 16.13 16.28 16.03 16.22 0.6M
2021-11-16 16.20 16.24 15.94 16.13 0.8M
2021-11-15 15.70 16.21 15.67 16.11 1.0M
2021-11-12 15.69 15.77 15.56 15.75 0.5M
2021-11-11 15.65 15.73 15.54 15.69 0.6M
2021-11-10 15.36 15.82 15.09 15.68 1.2M
2021-11-09 15.28 15.47 15.19 15.36 0.6M
2021-11-08 15.18 15.31 15.05 15.25 0.5M
2021-11-05 15.30 15.45 15.15 15.18 0.8M
2021-11-04 15.09 15.49 15.06 15.32 1.4M
2021-11-03 14.95 15.27 14.88 15.14 0.5M
2021-11-02 15.26 15.38 14.73 14.95 1.3M
2021-11-01 15.36 15.44 15.14 15.29 1.2M
2021-10-29 14.60 15.40 14.55 15.30 1.8M
2021-10-28 14.71 14.82 14.50 14.50 0.8M
2021-10-27 15.02 15.06 14.50 14.70 1.5M
2021-10-26 15.89 16.00 14.96 14.99 2.2M
2021-10-25 15.94 15.96 15.40 15.87 1.1M
2021-10-22 16.80 16.80 15.99 15.99 1.8M
2021-10-21 16.51 16.92 16.36 16.82 1.2M
2021-10-20 16.48 17.04 16.42 16.51 1.0M
2021-10-19 16.83 16.88 16.54 16.63 0.7M
2021-10-18 16.50 16.95 16.32 16.83 0.9M
2021-10-15 16.77 16.78 16.31 16.50 0.8M
2021-10-14 16.42 16.84 16.35 16.78 0.7M
2021-10-13 16.79 16.79 16.34 16.53 0.9M
2021-10-12 17.05 17.16 16.50 16.69 1.3M
2021-10-11 17.19 17.38 17.00 17.13 1.2M
2021-10-08 16.90 17.28 16.86 17.18 1.3M
2021-09-30 16.45 16.90 16.45 16.85 1.5M
2021-09-29 16.95 17.18 16.38 16.40 2.0M
2021-09-28 17.79 17.96 17.16 17.28 2.2M
2021-09-27 17.60 17.74 16.98 17.70 2.8M
2021-09-24 17.96 18.06 17.28 17.39 3.4M
2021-09-23 19.00 19.09 17.90 17.95 4.5M
2021-09-22 19.08 19.59 18.21 18.98 4.5M
2021-09-17 19.66 20.28 18.68 19.37 5.5M
2021-09-16 18.30 20.00 18.11 19.77 7.8M
2021-09-15 17.86 18.55 17.75 18.43 6.2M
2021-09-14 17.43 19.21 17.43 18.78 11.7M
2021-09-13 15.87 17.46 15.72 17.46 6.9M
2021-09-10 16.36 16.36 15.80 15.87 1.8M
2021-09-09 15.96 16.34 15.90 16.26 1.8M
2021-09-08 15.87 16.15 15.74 16.01 1.7M
2021-09-07 15.58 15.92 15.52 15.87 2.0M
2021-09-06 15.55 15.68 15.44 15.54 1.1M
2021-09-03 15.57 15.67 15.36 15.55 1.4M
2021-09-02 15.48 15.70 15.25 15.54 1.4M
2021-09-01 15.35 15.94 15.15 15.50 1.9M
2021-08-31 14.95 15.35 14.83 15.35 1.3M
2021-08-30 15.03 15.32 14.90 15.08 1.0M
2021-08-27 15.20 15.20 14.82 15.03 0.9M
2021-08-26 15.34 15.36 15.08 15.11 0.9M
2021-08-25 14.99 15.40 14.98 15.35 1.6M
2021-08-24 15.03 15.12 14.80 14.89 0.9M
2021-08-23 14.73 15.14 14.73 15.04 0.8M
2021-08-20 14.90 14.94 14.65 14.72 0.7M
2021-08-19 15.00 15.10 14.73 15.00 0.7M
2021-08-18 14.92 15.06 14.82 15.00 0.8M
2021-08-17 15.29 15.35 14.86 14.92 1.2M
2021-08-16 15.29 15.43 15.18 15.30 0.8M
2021-08-13 15.11 15.26 15.06 15.20 0.6M
2021-08-12 15.42 15.42 15.05 15.10 1.2M
2021-08-11 15.36 15.51 15.18 15.42 1.0M
2021-08-10 15.18 15.50 15.11 15.36 1.0M
2021-08-09 15.06 15.36 14.91 15.28 2.5M
2021-08-06 17.63 17.63 15.70 16.01 4.6M
2021-08-05 16.76 16.76 16.48 16.64 0.8M
2021-08-04 16.59 16.83 16.15 16.80 1.4M
2021-08-03 15.89 16.60 15.69 16.60 1.7M
2021-08-02 15.44 15.86 15.36 15.82 1.2M
2021-07-30 15.20 15.50 14.91 15.47 1.2M
2021-07-29 14.85 15.19 14.84 15.10 0.9M
2021-07-28 15.15 15.20 14.30 14.84 1.1M
2021-07-27 15.48 15.48 15.08 15.20 0.7M
2021-07-26 15.50 15.67 15.24 15.45 0.8M
2021-07-23 15.75 15.75 15.43 15.70 0.9M
2021-07-22 15.50 15.78 15.42 15.72 0.8M
2021-07-21 15.90 16.12 15.46 15.65 1.8M
2021-07-20 16.18 16.18 15.82 15.87 1.2M
2021-07-19 16.45 16.54 16.05 16.18 1.2M
2021-07-16 16.76 16.77 16.26 16.47 1.5M
2021-07-15 17.39 17.39 16.18 16.77 2.4M
2021-07-14 18.18 18.18 17.32 17.44 1.7M
2021-07-13 17.94 17.94 17.57 17.85 1.3M
2021-07-12 18.15 18.29 17.79 17.99 2.2M
2021-07-09 17.82 18.06 17.63 17.99 1.3M
2021-07-08 17.82 18.12 17.72 17.89 1.5M
2021-07-07 17.94 18.05 17.69 17.86 1.0M
2021-07-06 17.74 18.07 17.63 17.95 1.6M
2021-07-05 17.50 17.81 17.50 17.73 0.7M
2021-07-02 17.60 17.82 17.41 17.52 0.8M
2021-07-01 17.62 17.92 17.58 17.64 1.0M
2021-06-30 17.46 17.82 17.46 17.72 0.6M
2021-06-29 17.46 17.96 17.46 17.58 1.0M
2021-06-28 17.45 17.58 17.39 17.54 0.9M
2021-06-25 17.38 17.52 17.35 17.45 0.5M
2021-06-24 17.49 17.49 17.31 17.38 0.4M
2021-06-23 17.45 17.48 17.22 17.48 0.6M
2021-06-22 17.32 17.51 17.30 17.46 0.6M
2021-06-21 17.12 17.32 17.02 17.32 0.5M
2021-06-18 17.14 17.20 16.89 17.08 0.6M
2021-06-17 17.43 17.52 16.95 17.14 0.9M
2021-06-16 17.56 17.60 17.35 17.44 0.5M
2021-06-15 17.95 17.96 17.49 17.50 0.9M
2021-06-11 18.15 18.27 17.84 17.89 0.8M
2021-06-10 18.25 18.41 18.01 18.19 0.8M
2021-06-09 18.26 18.54 18.11 18.35 0.8M
2021-06-08 18.38 18.42 18.10 18.25 0.6M
2021-06-07 18.05 18.45 17.90 18.23 1.0M
2021-06-04 18.00 18.15 17.99 18.04 0.6M
2021-06-03 19.08 19.14 18.02 18.15 1.7M
2021-06-02 17.78 18.19 17.63 18.13 1.3M
2021-06-01 17.79 17.82 17.59 17.79 1.0M
2021-05-31 17.89 17.89 17.72 17.82 0.5M
2021-05-28 18.04 18.04 17.79 17.85 0.4M
2021-05-27 17.92 18.09 17.90 18.04 0.6M
2021-05-26 17.83 18.02 17.74 17.90 0.5M
2021-05-25 17.90 17.91 17.72 17.79 0.7M
2021-05-24 17.59 17.92 17.55 17.88 0.5M
2021-05-21 17.61 17.69 17.55 17.65 0.3M
2021-05-20 17.71 17.79 17.56 17.61 0.5M
2021-05-19 18.02 18.19 17.75 17.79 0.4M
2021-05-18 18.01 18.25 17.62 18.02 0.7M
2021-05-17 18.09 18.09 17.95 18.02 0.3M
2021-05-14 18.19 18.19 17.94 18.09 0.6M
2021-05-13 17.83 18.18 17.83 18.04 0.4M
2021-05-12 17.86 17.98 17.65 17.93 0.4M
2021-05-11 17.59 17.84 17.54 17.81 0.3M
2021-05-10 18.12 18.12 17.54 17.69 0.7M
2021-05-07 18.31 18.31 17.82 18.05 0.7M
2021-05-06 18.46 18.68 18.09 18.12 0.9M
2021-04-30 18.72 18.73 18.25 18.45 0.6M
2021-04-29 18.61 18.88 18.51 18.65 0.6M
2021-04-28 18.96 18.96 18.20 18.60 1.5M
2021-04-27 20.41 20.41 19.02 19.02 2.4M
2021-04-26 21.62 21.83 21.12 21.13 1.1M
2021-04-23 21.27 21.84 21.27 21.54 0.7M
2021-04-22 21.53 21.65 21.39 21.49 0.4M
2021-04-21 21.25 21.68 21.25 21.53 0.5M
2021-04-20 21.77 21.77 21.33 21.55 0.6M
2021-04-19 21.39 21.67 21.18 21.67 0.7M
2021-04-16 21.14 21.42 21.14 21.20 0.4M
2021-04-15 20.98 21.21 20.84 21.12 0.4M
2021-04-14 20.88 21.07 20.48 20.96 0.4M
2021-04-13 20.82 20.90 20.45 20.65 0.4M
2021-04-12 21.29 21.43 20.81 20.90 0.5M
2021-04-09 21.38 21.44 21.17 21.37 0.4M
2021-04-08 21.65 21.65 21.24 21.33 0.5M
2021-04-07 21.44 21.85 21.44 21.66 0.6M
2021-04-06 21.62 21.68 21.35 21.63 0.7M
2021-04-02 21.23 21.59 20.95 21.58 1.0M
2021-04-01 21.32 21.82 21.09 21.29 1.5M
2021-03-31 20.47 21.36 20.46 21.35 1.5M
2021-03-30 20.82 20.82 20.15 20.52 0.6M
2021-03-29 20.78 21.02 20.62 20.69 0.6M
2021-03-26 20.68 21.05 20.67 20.89 0.8M
2021-03-25 20.78 20.90 20.52 20.62 0.4M
2021-03-24 20.65 21.02 20.47 20.84 0.6M
2021-03-23 21.19 21.50 20.75 20.81 0.7M
2021-03-22 20.64 21.08 20.60 21.05 0.7M
2021-03-19 20.40 20.80 20.32 20.62 0.5M
2021-03-18 20.59 20.79 20.55 20.62 0.5M
2021-03-17 20.32 20.69 20.20 20.66 0.6M
2021-03-16 19.85 20.23 19.75 20.23 0.4M
2021-03-15 20.07 20.30 19.82 19.94 0.5M
2021-03-12 20.00 20.31 19.75 20.05 0.5M
2021-03-11 19.72 20.06 19.66 20.00 0.5M
2021-03-10 20.19 20.55 19.64 19.72 0.7M
2021-03-09 21.01 21.15 20.08 20.13 1.0M
2021-03-08 21.42 21.58 21.01 21.01 0.9M
2021-03-05 21.46 21.92 21.31 21.36 1.1M
2021-03-04 21.22 21.54 20.97 21.51 1.3M
2021-03-03 21.20 21.38 20.99 21.25 0.7M
2021-03-02 20.98 21.35 20.85 21.20 1.1M
2021-03-01 20.25 21.07 20.25 20.96 0.7M
2021-02-26 20.52 20.71 20.04 20.54 0.6M
2021-02-25 20.95 21.03 20.48 20.58 0.7M
2021-02-24 20.83 21.20 20.66 20.95 0.8M
2021-02-23 20.49 21.10 20.36 20.82 0.8M
2021-02-22 21.29 21.69 20.62 20.64 1.7M
2021-02-19 20.00 20.98 19.99 20.94 1.4M
2021-02-18 19.55 20.23 19.48 19.99 0.8M
2021-02-10 19.12 19.55 18.97 19.46 0.6M
2021-02-09 18.89 19.22 18.85 19.05 0.4M
2021-02-08 18.62 19.23 18.55 18.89 0.6M
2021-02-05 19.23 19.37 18.60 18.62 1.0M
2021-02-04 20.15 20.26 19.18 19.23 1.2M
2021-02-03 20.62 20.74 20.15 20.23 0.7M
2021-02-02 20.58 20.92 20.47 20.69 0.7M
2021-02-01 20.27 20.65 20.08 20.59 0.9M
2021-01-29 20.25 20.38 19.85 20.12 0.7M
2021-01-28 20.35 20.71 20.12 20.27 0.6M
2021-01-27 20.42 20.75 20.38 20.55 0.5M
2021-01-26 20.63 20.98 20.32 20.53 0.5M
2021-01-25 21.35 21.35 20.50 20.60 0.9M
2021-01-22 21.69 21.69 21.05 21.31 0.7M
2021-01-21 21.67 21.75 21.33 21.52 0.8M
2021-01-20 21.75 21.77 21.40 21.46 0.6M
2021-01-19 21.62 22.23 21.45 21.77 1.4M
2021-01-18 20.90 21.74 20.68 21.58 1.0M
2021-01-15 20.68 20.98 20.50 20.90 0.7M
2021-01-14 20.24 21.15 20.24 20.70 0.8M
2021-01-13 20.45 20.45 19.86 20.37 0.9M
2021-01-12 20.18 20.49 20.02 20.42 0.6M
2021-01-11 20.64 20.81 19.66 20.02 1.5M
2021-01-08 20.79 21.03 20.12 20.64 1.1M
2021-01-07 21.45 21.45 20.50 20.81 1.3M
2021-01-06 22.23 22.23 21.36 21.45 0.9M
2021-01-05 22.16 22.16 21.81 21.97 0.9M
2021-01-04 21.60 22.51 21.60 22.17 1.0M