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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.25 20.76 19.75 20.19 10.5M
2022-12-29 19.28 19.85 19.21 19.47 3.2M
2022-12-28 19.85 20.37 19.37 19.41 5.5M
2022-12-27 20.02 20.60 19.76 19.79 7.0M
2022-12-26 19.89 20.20 19.70 20.03 6.3M
2022-12-23 19.20 19.55 19.02 19.48 2.5M
2022-12-22 20.13 20.13 19.21 19.30 4.4M
2022-12-21 20.13 20.14 19.38 19.86 5.2M
2022-12-20 19.65 20.29 19.35 20.13 7.4M
2022-12-19 19.41 19.84 19.30 19.52 5.9M
2022-12-16 19.55 19.79 19.33 19.56 4.1M
2022-12-15 19.61 19.78 19.38 19.72 3.4M
2022-12-14 18.90 20.00 18.90 19.73 8.6M
2022-12-13 18.60 19.18 18.20 18.97 7.2M
2022-12-12 19.56 19.77 19.19 19.19 5.3M
2022-12-09 19.42 19.88 19.11 19.78 7.6M
2022-12-08 19.30 19.55 19.02 19.37 4.3M
2022-12-07 19.54 19.55 19.19 19.34 5.1M
2022-12-06 19.46 19.88 19.02 19.58 7.5M
2022-12-05 19.80 19.81 19.20 19.50 8.3M
2022-12-02 19.80 20.19 19.54 19.88 8.7M
2022-12-01 19.16 19.99 19.16 19.66 10.4M
2022-11-30 20.15 20.43 19.24 19.25 13.7M
2022-11-29 20.11 20.48 19.97 20.15 9.9M
2022-11-28 20.10 20.93 19.70 20.52 11.9M
2022-11-25 21.40 21.47 20.00 20.47 14.4M
2022-11-24 21.56 22.32 21.36 21.90 24.7M
2022-11-23 21.60 22.57 20.40 21.85 36.2M
2022-11-22 21.10 21.31 20.25 20.52 16.6M
2022-11-21 19.78 21.33 19.65 21.19 26.2M
2022-11-18 19.70 19.99 19.24 19.39 6.0M
2022-11-17 20.09 20.09 19.62 19.81 4.0M
2022-11-16 19.73 20.61 19.60 20.06 7.5M
2022-11-15 19.15 19.91 19.15 19.73 5.5M
2022-11-14 19.77 19.92 19.10 19.37 8.5M
2022-11-11 20.22 20.84 19.63 19.90 14.7M
2022-11-10 19.42 19.90 19.17 19.30 6.1M
2022-11-09 19.58 19.93 19.49 19.66 4.9M
2022-11-08 19.86 19.88 19.51 19.59 5.6M
2022-11-07 19.37 19.99 19.28 19.85 9.9M
2022-11-04 19.40 19.81 19.08 19.40 12.5M
2022-11-03 18.33 19.50 18.20 19.24 10.9M
2022-11-02 18.63 18.76 18.33 18.40 9.2M
2022-11-01 17.39 18.90 17.30 18.63 15.9M
2022-10-31 16.86 17.29 16.80 17.18 2.4M
2022-10-28 17.65 17.83 16.89 17.00 4.9M
2022-10-27 18.09 18.37 17.65 17.65 5.4M
2022-10-26 17.70 18.30 17.42 18.08 5.7M
2022-10-25 17.90 17.90 17.01 17.56 8.1M
2022-10-24 18.20 18.52 18.02 18.34 7.3M
2022-10-21 18.01 18.24 17.89 18.07 3.5M
2022-10-20 18.04 18.24 17.70 17.94 5.1M
2022-10-19 18.30 18.57 18.01 18.08 4.8M
2022-10-18 17.91 18.53 17.75 18.23 7.1M
2022-10-17 17.43 17.91 17.27 17.88 6.6M
2022-10-14 17.54 17.68 17.31 17.56 6.0M
2022-10-13 17.40 17.70 17.15 17.36 5.4M
2022-10-12 16.92 17.43 16.78 17.43 5.5M
2022-10-11 16.70 17.08 16.58 17.00 3.8M
2022-10-10 16.74 17.20 16.53 16.65 4.1M
2022-09-30 16.80 17.07 16.41 16.72 4.0M
2022-09-29 16.90 17.09 16.63 16.86 3.8M
2022-09-28 17.52 17.61 16.72 16.72 6.7M
2022-09-27 17.27 17.84 17.07 17.59 6.5M
2022-09-26 17.00 17.50 16.70 17.19 5.5M
2022-09-23 18.10 18.12 16.98 17.20 7.8M
2022-09-22 17.99 18.47 17.87 17.95 7.0M
2022-09-21 17.50 18.40 17.10 18.27 8.9M
2022-09-20 17.50 17.79 17.35 17.53 4.8M
2022-09-19 17.66 18.12 17.11 17.29 7.9M
2022-09-16 17.99 18.24 17.45 17.71 5.5M
2022-09-15 19.35 19.36 17.79 17.99 9.6M
2022-09-14 19.00 19.50 18.89 19.08 5.5M
2022-09-13 19.87 20.11 19.50 19.53 6.9M
2022-09-09 20.42 20.53 19.60 19.69 10.5M
2022-09-08 19.90 21.88 19.90 20.37 15.8M
2022-09-07 19.50 20.60 19.28 20.11 11.7M
2022-09-06 19.02 19.70 18.88 19.63 8.2M
2022-09-05 18.83 19.23 18.63 19.05 5.2M
2022-09-02 18.55 18.97 18.36 18.83 4.6M
2022-09-01 18.58 18.93 18.36 18.49 5.5M
2022-08-31 19.50 19.50 18.43 18.50 6.9M
2022-08-30 20.08 20.18 19.22 19.38 6.0M
2022-08-29 19.27 20.29 19.27 19.90 6.8M
2022-08-26 19.65 20.39 19.53 19.68 8.5M
2022-08-25 19.81 20.10 19.02 19.47 9.9M
2022-08-24 21.00 21.14 19.80 20.09 12.5M
2022-08-23 21.21 21.77 20.76 21.20 12.1M
2022-08-22 20.59 21.30 20.00 21.22 12.6M
2022-08-19 21.66 21.93 20.74 20.85 12.7M
2022-08-18 22.06 22.30 21.40 21.61 16.6M
2022-08-17 22.97 23.30 21.64 22.14 29.5M
2022-08-16 21.75 23.95 21.75 22.88 33.5M
2022-08-15 21.11 21.94 21.11 21.77 22.7M
2022-08-12 20.31 22.00 20.00 20.85 29.4M
2022-08-11 21.43 21.43 19.75 20.25 35.6M
2022-08-10 18.56 20.55 18.50 20.55 24.3M
2022-08-09 18.20 18.96 17.96 18.68 10.9M
2022-08-08 17.57 18.08 17.40 18.04 5.9M
2022-08-05 17.57 17.74 17.28 17.61 5.3M
2022-08-04 17.41 17.84 17.25 17.61 6.1M
2022-08-03 17.15 18.21 17.15 17.31 9.4M
2022-08-02 18.46 18.46 16.97 17.07 13.1M
2022-08-01 18.48 18.63 18.00 18.63 5.4M
2022-07-29 18.86 18.93 18.30 18.32 6.8M
2022-07-28 19.00 19.09 18.73 18.84 6.8M
2022-07-27 18.44 19.04 18.44 18.86 9.4M
2022-07-26 18.05 18.96 17.75 18.55 8.1M
2022-07-25 18.29 19.10 18.15 18.22 8.5M
2022-07-22 18.59 18.59 18.10 18.29 6.7M
2022-07-21 18.63 18.77 18.08 18.43 9.2M
2022-07-20 19.14 19.18 18.70 18.83 8.5M
2022-07-19 18.64 19.38 18.26 19.14 14.1M
2022-07-18 18.33 18.81 18.33 18.49 6.6M
2022-07-15 18.34 18.87 18.14 18.17 9.2M
2022-07-14 17.49 18.68 17.31 18.52 10.0M
2022-07-13 17.28 17.71 17.28 17.52 3.9M
2022-07-12 17.68 17.72 17.21 17.25 4.3M
2022-07-11 18.15 18.18 17.49 17.52 6.2M
2022-07-08 18.67 18.80 18.06 18.15 7.9M
2022-07-07 18.65 18.79 18.45 18.67 6.9M
2022-07-06 18.85 19.12 18.50 18.70 8.5M
2022-07-05 18.85 19.19 18.48 18.89 12.1M
2022-07-04 18.50 19.51 18.31 19.18 18.3M
2022-07-01 17.96 18.46 17.80 18.35 7.9M
2022-06-30 18.25 18.75 17.90 18.04 10.8M
2022-06-29 18.90 19.00 18.23 18.25 12.5M
2022-06-28 19.70 19.70 18.65 19.09 21.5M
2022-06-27 18.48 19.98 18.40 19.75 22.6M
2022-06-24 17.55 18.30 17.55 18.27 11.3M
2022-06-23 17.49 17.89 16.70 17.74 14.0M
2022-06-22 17.94 18.35 17.25 17.83 7.3M
2022-06-21 18.32 18.38 17.45 17.85 10.9M
2022-06-20 18.57 18.94 18.33 18.41 9.5M
2022-06-17 18.12 18.65 18.05 18.50 10.3M
2022-06-16 18.35 18.64 18.09 18.31 8.1M
2022-06-15 19.18 19.29 18.34 18.36 15.6M
2022-06-14 18.30 19.99 17.91 19.15 21.1M
2022-06-13 17.43 18.75 17.34 18.59 18.8M
2022-06-10 17.42 17.69 17.30 17.57 7.0M
2022-06-09 17.56 17.74 17.20 17.42 9.1M
2022-06-08 18.27 18.32 17.28 17.74 11.9M
2022-06-07 18.79 18.81 17.99 18.47 19.3M
2022-06-06 16.78 18.27 16.68 18.27 12.6M
2022-06-02 16.44 16.64 16.36 16.61 4.8M
2022-06-01 16.36 16.73 16.21 16.47 6.1M
2022-05-31 16.12 16.44 15.44 16.34 7.4M
2022-05-30 16.00 16.19 15.76 16.01 4.0M
2022-05-27 15.99 16.31 15.83 16.01 5.0M
2022-05-26 16.02 16.28 15.55 15.83 4.6M
2022-05-25 15.60 16.07 15.60 16.01 4.5M
2022-05-24 16.61 16.61 15.61 15.65 8.6M
2022-05-23 16.47 16.79 16.40 16.60 7.3M
2022-05-20 16.39 16.75 16.18 16.44 8.4M
2022-05-19 15.55 16.59 15.51 16.34 10.3M
2022-05-18 16.06 16.10 15.59 15.83 5.4M
2022-05-17 15.94 16.19 15.77 15.99 6.7M
2022-05-16 16.09 16.47 15.94 16.07 9.4M
2022-05-13 16.43 16.64 16.11 16.21 10.3M
2022-05-12 15.83 16.88 15.79 16.43 15.0M
2022-05-11 15.71 16.79 15.64 16.13 19.4M
2022-05-10 14.91 16.29 14.79 15.94 15.6M
2022-05-09 14.63 15.72 14.63 15.30 12.9M
2022-05-06 14.22 14.97 14.20 14.60 8.4M
2022-05-05 14.11 14.89 14.01 14.69 9.6M
2022-04-29 13.79 14.39 13.65 14.32 10.7M
2022-04-28 14.07 14.07 13.41 13.59 9.4M
2022-04-27 13.58 14.45 12.86 14.34 13.7M
2022-04-26 14.76 15.14 14.01 14.10 13.9M
2022-04-25 14.60 15.41 14.44 14.46 11.9M
2022-04-22 15.74 15.85 15.34 15.54 8.3M
2022-04-21 16.26 16.54 15.64 15.71 10.2M
2022-04-20 16.91 17.02 16.40 16.52 9.3M
2022-04-19 16.90 17.36 16.69 17.00 11.2M
2022-04-18 16.05 17.24 15.96 17.14 18.3M
2022-04-15 16.63 17.50 16.36 16.44 23.2M
2022-04-14 16.67 16.83 16.36 16.41 13.1M
2022-04-13 17.14 17.20 16.39 16.51 14.8M
2022-04-12 17.71 17.78 17.03 17.16 14.2M
2022-04-11 18.29 18.38 17.50 17.79 13.4M
2022-04-08 18.86 18.95 18.09 18.36 20.0M
2022-04-07 20.18 20.18 18.59 18.86 28.8M
2022-04-06 20.61 20.70 19.64 20.04 30.5M
2022-04-01 21.92 22.21 20.57 20.57 32.8M
2022-03-31 24.37 25.96 22.86 22.86 52.9M
2022-03-30 23.91 25.15 22.89 24.69 51.7M
2022-03-29 25.47 27.11 24.21 24.23 58.0M
2022-03-28 26.17 27.67 24.57 25.47 73.1M
2022-03-25 27.05 27.05 24.94 25.16 65.1M
2022-03-24 22.84 24.59 22.14 24.59 47.7M
2022-03-23 22.83 23.25 21.07 22.36 59.1M
2022-03-22 21.14 21.14 21.14 21.14 2.4M
2022-03-21 19.21 19.21 19.21 19.21 0.9M
2022-03-18 17.46 17.46 17.46 17.46 1.9M
2022-03-17 14.61 15.88 14.61 15.88 3.8M
2022-03-16 14.25 14.56 13.69 14.44 2.9M
2022-03-15 14.61 14.76 14.01 14.01 3.0M
2022-03-14 15.21 15.50 14.76 14.76 3.1M
2022-03-11 15.29 15.61 14.77 15.18 3.8M
2022-03-10 14.86 15.62 14.84 15.44 4.3M
2022-03-09 14.99 15.10 14.07 14.56 3.4M
2022-03-08 15.83 15.84 14.75 14.77 4.8M
2022-03-07 15.54 16.45 15.43 15.84 4.5M
2022-03-04 15.66 15.99 15.46 15.54 2.8M
2022-03-03 16.11 16.24 15.60 15.76 3.7M
2022-03-02 16.35 16.35 16.06 16.14 1.9M
2022-03-01 16.34 16.68 16.09 16.26 3.2M
2022-02-28 16.59 16.86 15.38 16.38 5.3M
2022-02-25 16.50 16.93 16.50 16.64 2.3M
2022-02-24 17.07 17.46 16.21 16.44 4.3M
2022-02-23 16.75 17.39 16.61 17.14 4.2M
2022-02-22 16.74 16.91 16.40 16.61 2.2M
2022-02-21 16.90 16.91 16.52 16.86 2.7M
2022-02-18 17.21 17.24 16.81 16.89 2.7M
2022-02-17 16.79 17.51 16.79 17.33 4.1M
2022-02-16 16.71 16.92 16.57 16.82 2.4M
2022-02-15 16.56 16.79 16.33 16.67 2.1M
2022-02-14 16.28 16.79 16.28 16.50 2.5M
2022-02-11 16.89 17.01 16.29 16.39 3.4M
2022-02-10 17.36 17.50 16.94 17.02 2.7M
2022-02-09 17.36 17.59 16.92 17.53 2.7M
2022-02-08 17.61 17.68 17.04 17.36 2.9M
2022-02-07 17.47 18.11 17.47 17.61 1.5M
2022-01-28 17.43 17.81 17.08 17.41 2.2M
2022-01-27 18.20 18.37 17.19 17.31 3.0M
2022-01-26 17.69 18.57 17.69 17.99 3.3M
2022-01-25 19.07 19.38 17.50 17.59 5.3M
2022-01-24 19.43 19.69 19.06 19.19 2.2M
2022-01-21 19.27 19.75 19.09 19.61 2.6M
2022-01-20 20.47 20.78 19.48 19.53 3.8M
2022-01-19 20.35 20.69 20.01 20.55 3.0M
2022-01-18 20.94 20.98 20.00 20.24 4.0M
2022-01-17 19.91 20.98 19.80 20.94 6.0M
2022-01-14 19.70 20.21 19.44 20.03 3.7M
2022-01-13 20.57 20.57 19.74 19.79 3.7M
2022-01-12 20.20 20.45 19.71 20.39 8.3M
2022-01-11 19.41 21.37 19.31 20.57 9.6M
2022-01-10 19.86 20.26 19.39 19.43 3.3M
2022-01-07 20.41 20.64 19.95 20.15 2.8M
2022-01-06 19.64 20.82 19.43 20.46 3.6M
2022-01-05 20.32 20.44 19.50 19.82 4.4M
2022-01-04 20.29 20.54 20.13 20.35 3.1M