Zhejiang Zhongxin Fluoride Materials Co Ltd Class A (002915)

002915
🏛️ 中国 →
25.55
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 26.30 26.48 25.96 26.48 1,161.9K
09:35 26.47 26.49 26.28 26.46 506.0K
09:40 26.45 26.66 26.27 26.38 918.9K
09:45 26.34 26.45 26.28 26.34 435.0K
09:50 26.28 26.37 26.15 26.15 553.0K
09:55 26.15 26.22 26.05 26.21 462.5K
10:00 26.22 26.30 26.10 26.12 413.8K
10:05 26.13 26.17 26.07 26.09 315.6K
10:10 26.09 26.11 26.02 26.11 324.7K
10:15 26.10 26.21 26.05 26.21 287.0K
10:20 26.21 26.25 26.16 26.21 291.4K
10:25 26.21 26.29 26.18 26.26 199.2K
10:30 26.26 26.36 26.24 26.35 330.9K
10:35 26.37 26.37 26.25 26.27 118.8K
10:40 26.26 26.26 26.17 26.20 138.1K
10:45 26.20 26.31 26.19 26.29 128.7K
10:50 26.29 26.29 26.25 26.26 137.6K
10:55 26.27 26.35 26.26 26.34 251.2K
11:00 26.35 26.43 26.30 26.32 410.1K
11:05 26.32 26.45 26.31 26.43 216.7K
11:10 26.43 26.44 26.30 26.36 249.2K
11:15 26.37 26.42 26.35 26.42 250.2K
11:20 26.43 26.47 26.42 26.44 197.4K
11:25 26.44 26.53 26.44 26.53 257.0K
11:30 26.52 26.52 26.52 26.52 2.6K
13:00 26.53 26.66 26.53 26.55 419.7K
13:05 26.55 26.56 26.39 26.51 333.1K
13:10 26.52 26.58 26.49 26.49 241.3K
13:15 26.48 26.85 26.48 26.72 1,096.2K
13:20 26.74 26.85 26.59 26.60 671.7K
13:25 26.61 26.66 26.53 26.62 291.5K
13:30 26.61 26.80 26.61 26.75 484.9K
13:35 26.76 26.84 26.71 26.73 333.0K
13:40 26.74 26.76 26.71 26.74 275.1K
13:45 26.74 26.82 26.73 26.81 284.0K
13:50 26.80 26.83 26.76 26.78 422.2K
13:55 26.79 26.79 26.70 26.73 204.8K
14:00 26.71 26.83 26.71 26.76 216.1K
14:05 26.75 26.81 26.73 26.78 275.0K
14:10 26.78 26.78 26.73 26.74 176.7K
14:15 26.74 26.78 26.73 26.77 350.7K
14:20 26.79 26.79 26.73 26.74 179.9K
14:25 26.74 26.75 26.66 26.70 531.6K
14:30 26.71 26.75 26.70 26.71 245.4K
14:35 26.72 26.84 26.71 26.84 465.6K
14:40 26.83 26.85 26.81 26.83 453.2K
14:45 26.82 26.84 26.82 26.84 305.9K
14:50 26.82 26.84 26.81 26.82 678.0K
14:55 26.81 26.83 26.80 26.81 297.5K
15:40 26.81 26.81 26.81 26.81 164.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 26.18 26.35 25.55 25.55 13.9M
2025-09-25 26.75 27.30 26.45 26.49 16.7M
2025-09-24 26.45 26.87 25.93 26.81 18.0M
2025-09-23 27.51 27.84 25.92 26.49 24.5M
2025-09-22 27.25 28.21 27.23 27.61 18.6M
2025-09-19 28.10 28.21 27.25 27.25 26.9M
2025-09-18 29.51 29.86 28.00 28.21 43.5M
2025-09-17 30.17 31.10 29.63 29.87 44.4M
2025-09-16 29.04 30.96 28.88 30.65 55.0M
2025-09-15 28.50 30.08 28.48 29.28 38.9M
2025-09-12 29.40 30.08 28.79 28.88 40.8M
2025-09-11 28.81 29.60 28.30 29.51 50.5M
2025-09-10 28.29 29.72 28.29 29.01 44.3M
2025-09-09 28.87 30.35 28.16 29.46 76.7M
2025-09-08 25.88 28.70 25.60 28.70 46.1M
2025-09-05 24.42 26.30 24.42 26.09 33.9M
2025-09-04 25.51 26.37 23.78 24.41 30.7M
2025-09-03 28.70 28.70 26.12 26.41 36.9M
2025-09-02 27.22 29.91 25.48 28.92 66.3M
2025-09-01 26.60 27.26 26.18 27.20 23.0M
2025-08-29 26.45 27.77 26.03 27.03 36.8M
2025-08-28 26.15 26.62 25.19 26.54 32.0M
2025-08-27 27.30 27.85 26.53 26.65 27.8M
2025-08-26 28.24 28.24 27.25 27.41 26.0M
2025-08-25 28.09 28.47 27.72 28.23 30.8M
2025-08-22 27.84 28.23 27.67 27.98 26.0M
2025-08-21 28.90 28.95 27.65 28.12 34.1M
2025-08-20 29.07 30.05 28.25 28.77 41.7M
2025-08-19 30.00 30.73 29.06 29.61 59.2M
2025-08-18 31.49 32.84 29.50 31.48 92.6M
2025-08-15 28.20 32.51 28.20 31.22 90.9M
2025-08-14 29.50 32.00 29.02 30.06 98.0M
2025-08-13 28.42 31.20 27.81 30.20 106.5M
2025-08-12 30.02 30.60 27.51 28.36 96.6M
2025-08-11 27.81 28.83 25.66 28.83 70.2M
2025-08-08 26.88 29.50 26.18 26.21 107.9M
2025-08-07 26.87 26.87 26.05 26.87 62.0M
2025-08-06 23.42 24.43 23.32 24.43 45.7M
2025-08-05 20.36 22.21 20.36 22.21 51.9M
2025-08-04 19.14 20.50 19.10 20.19 34.4M
2025-08-01 19.68 19.80 19.25 19.32 16.3M
2025-07-31 19.72 20.13 19.59 19.75 21.8M
2025-07-30 20.27 20.52 19.82 19.95 25.9M
2025-07-29 20.68 20.80 20.12 20.29 52.7M
2025-07-28 19.02 20.68 19.02 20.68 33.1M
2025-07-25 18.75 18.85 18.59 18.80 11.7M
2025-07-24 18.65 18.95 18.53 18.85 15.5M
2025-07-23 19.01 19.15 18.49 18.52 21.8M
2025-07-22 19.49 19.63 19.00 19.18 31.4M
2025-07-21 19.52 19.98 19.40 19.77 32.0M
2025-07-18 19.89 20.00 19.41 19.53 31.7M
2025-07-17 19.90 20.33 19.33 19.84 47.6M
2025-07-16 19.40 20.87 19.12 20.25 66.6M
2025-07-15 19.21 20.37 19.00 19.72 88.2M
2025-07-14 17.19 18.79 17.19 18.79 32.5M
2025-07-11 16.79 17.25 16.68 17.08 11.4M
2025-07-10 16.95 17.13 16.77 16.88 9.1M
2025-07-09 17.50 17.68 17.00 17.05 11.5M
2025-07-08 16.94 17.64 16.76 17.32 15.2M
2025-07-07 16.58 17.00 16.53 16.90 14.5M
2025-07-04 17.82 17.82 17.34 17.36 11.4M
2025-07-03 17.66 18.00 17.50 17.75 12.3M
2025-07-02 17.90 18.05 17.66 17.81 11.7M
2025-07-01 17.89 18.25 17.66 18.05 17.6M
2025-06-30 17.78 17.96 17.55 17.88 10.6M
2025-06-27 17.80 17.85 17.55 17.65 10.8M
2025-06-26 17.79 18.20 17.68 17.72 16.3M
2025-06-25 17.55 18.10 17.50 17.85 22.2M
2025-06-24 17.09 18.01 17.00 17.72 25.8M
2025-06-23 16.66 17.18 16.66 17.08 10.6M
2025-06-20 17.14 17.42 16.83 16.84 10.8M
2025-06-19 17.53 17.89 17.22 17.27 13.8M
2025-06-18 17.74 17.85 17.33 17.62 13.1M
2025-06-17 17.96 18.36 17.77 17.87 11.5M
2025-06-16 17.73 18.13 17.73 18.04 11.7M
2025-06-13 18.30 18.50 17.85 17.90 16.9M
2025-06-12 18.69 18.70 18.39 18.54 13.9M
2025-06-11 18.45 18.99 18.30 18.75 16.7M
2025-06-10 18.99 19.05 18.17 18.56 21.5M
2025-06-09 18.37 19.10 18.37 18.86 26.8M
2025-06-06 18.89 19.45 18.55 18.60 33.0M
2025-06-05 18.79 19.17 18.38 18.89 26.4M
2025-06-04 18.67 18.91 18.26 18.79 22.8M
2025-06-03 18.50 18.83 18.39 18.59 18.0M
2025-05-30 18.82 19.20 18.20 18.71 27.2M
2025-05-29 19.17 19.55 19.02 19.14 26.2M
2025-05-28 20.35 20.50 19.29 19.36 34.7M
2025-05-27 20.13 20.42 19.70 20.35 36.5M
2025-05-26 19.41 20.88 18.95 20.45 51.0M
2025-05-23 20.03 20.54 19.50 19.60 43.9M
2025-05-22 20.11 21.73 20.00 20.35 46.6M
2025-05-21 20.85 21.40 20.04 20.56 60.6M
2025-05-20 23.73 24.18 21.44 21.53 78.5M
2025-05-19 23.00 24.56 22.30 23.72 105.4M
2025-05-16 19.30 22.37 19.30 22.37 70.4M
2025-05-15 22.05 22.50 20.34 20.34 77.9M
2025-05-14 22.29 23.04 21.56 22.60 85.1M
2025-05-13 21.03 23.67 20.69 23.00 97.9M
2025-05-12 22.26 22.80 21.01 21.52 88.4M
2025-05-09 21.60 23.15 20.94 21.85 94.8M
2025-05-08 21.22 21.89 21.21 21.45 87.2M
2025-05-07 21.28 23.57 21.01 23.57 120.9M
2025-05-06 21.99 21.99 20.20 21.43 97.7M
2025-04-30 21.37 21.37 20.00 21.37 80.9M
2025-04-29 19.37 19.43 18.18 19.43 38.0M
2025-04-28 16.80 18.45 15.98 17.66 97.0M
2025-04-25 17.10 18.02 16.54 16.78 105.6M
2025-04-24 15.99 16.38 14.66 16.38 49.5M
2025-04-23 13.99 14.89 13.59 14.89 39.2M
2025-04-22 12.31 13.54 12.30 13.54 18.0M
2025-04-21 11.83 12.32 11.75 12.31 5.7M
2025-04-18 11.85 12.04 11.70 11.91 4.4M
2025-04-17 11.67 12.06 11.61 11.91 6.3M
2025-04-16 12.00 12.01 11.51 11.64 5.0M
2025-04-15 11.83 12.21 11.80 12.03 6.9M
2025-04-14 11.78 12.09 11.72 11.85 5.7M
2025-04-11 11.15 11.78 11.14 11.55 6.8M
2025-04-10 11.32 11.63 11.31 11.32 7.4M
2025-04-09 10.58 11.32 9.81 11.14 9.4M
2025-04-08 11.30 11.52 10.49 10.86 10.5M
2025-04-07 12.21 12.23 11.52 11.52 6.8M
2025-04-03 12.92 13.17 12.63 12.80 4.7M
2025-04-02 12.91 13.24 12.90 13.07 6.4M
2025-04-01 12.88 13.05 12.86 12.91 3.6M
2025-03-31 12.96 12.96 12.49 12.88 6.7M
2025-03-28 13.68 13.73 13.06 13.08 8.9M
2025-03-27 13.46 13.89 13.40 13.64 12.3M
2025-03-26 13.20 13.69 13.14 13.45 7.2M
2025-03-25 12.99 13.27 12.90 13.23 6.1M
2025-03-24 13.38 13.43 12.70 13.04 8.6M
2025-03-21 14.12 14.12 13.40 13.43 11.0M
2025-03-20 14.12 14.41 14.06 14.12 5.6M
2025-03-19 14.38 14.38 14.06 14.16 5.6M
2025-03-18 14.12 14.55 14.11 14.33 8.1M
2025-03-17 13.96 14.30 13.82 14.15 7.5M
2025-03-14 13.80 13.96 13.51 13.93 8.1M
2025-03-13 14.40 14.48 13.60 13.79 13.8M
2025-03-12 14.35 14.77 14.21 14.50 12.3M
2025-03-11 14.07 14.30 13.97 14.17 7.9M
2025-03-10 14.34 14.44 14.12 14.22 7.6M
2025-03-07 14.49 14.71 14.27 14.38 10.8M
2025-03-06 14.55 14.66 14.48 14.58 10.0M
2025-03-05 14.58 14.58 14.11 14.48 11.0M
2025-03-04 14.33 14.64 14.24 14.52 8.6M
2025-03-03 14.57 14.85 14.34 14.47 10.8M
2025-02-28 15.10 15.25 14.28 14.33 16.1M
2025-02-27 15.20 15.51 14.93 15.25 20.2M
2025-02-26 15.00 15.55 15.00 15.26 19.8M
2025-02-25 15.12 15.42 14.95 15.12 19.1M
2025-02-24 15.35 15.94 15.15 15.47 26.4M
2025-02-21 15.01 15.56 15.01 15.35 29.2M
2025-02-20 15.18 15.40 14.74 15.19 32.9M
2025-02-19 14.29 15.32 14.21 15.19 41.6M
2025-02-18 14.16 14.98 13.90 14.46 32.1M
2025-02-17 13.90 14.17 13.58 14.17 16.9M
2025-02-14 14.15 14.48 13.82 13.98 21.2M
2025-02-13 14.46 14.80 14.12 14.20 24.0M
2025-02-12 13.95 14.66 13.88 14.45 31.6M
2025-02-11 13.86 14.13 13.72 13.94 15.6M
2025-02-10 13.90 14.00 13.74 13.93 14.5M
2025-02-07 14.10 14.16 13.70 13.97 21.3M
2025-02-06 13.40 14.14 13.34 14.04 21.9M
2025-02-05 13.36 13.55 13.23 13.50 11.5M
2025-01-27 13.85 14.05 13.16 13.16 15.9M
2025-01-24 13.58 14.13 13.57 13.92 17.3M
2025-01-23 13.91 14.21 13.60 13.60 20.8M
2025-01-22 14.01 14.41 13.75 13.77 19.8M
2025-01-21 13.85 14.41 13.67 14.23 33.1M
2025-01-20 13.60 14.00 13.28 13.85 25.5M
2025-01-17 13.67 14.35 13.61 13.98 30.9M
2025-01-16 13.70 13.94 13.26 13.80 27.5M
2025-01-15 13.77 14.00 13.54 13.62 26.2M
2025-01-14 12.92 14.15 12.81 13.90 39.9M
2025-01-13 12.70 13.33 12.59 12.86 21.5M
2025-01-10 13.15 14.15 13.05 13.33 37.1M
2025-01-09 12.84 13.60 12.80 13.30 25.6M
2025-01-08 12.70 13.30 12.60 13.01 20.4M
2025-01-07 12.58 12.86 12.17 12.86 16.0M
2025-01-06 12.30 12.76 11.82 12.35 13.8M
2025-01-03 13.24 13.27 12.33 12.37 20.8M
2025-01-02 12.75 13.79 12.49 13.18 26.0M