Shanghai Zhezhong Construction Co Ltd (002346)

002346
🏛️ 中国 →
19.14
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 12.64 12.81 12.60 12.78 1.6M
2022-12-29 12.73 12.84 12.61 12.62 1.7M
2022-12-28 12.87 12.87 12.68 12.74 1.6M
2022-12-27 12.80 12.89 12.71 12.88 2.0M
2022-12-26 12.38 12.81 12.38 12.80 2.6M
2022-12-23 12.44 12.49 12.18 12.38 1.8M
2022-12-22 12.58 12.75 12.23 12.30 2.3M
2022-12-21 12.91 12.92 12.55 12.63 1.6M
2022-12-20 12.66 12.83 12.60 12.80 1.6M
2022-12-19 13.07 13.15 12.63 12.70 3.6M
2022-12-16 13.34 13.38 13.07 13.09 3.3M
2022-12-15 13.21 13.47 13.13 13.46 3.4M
2022-12-14 13.23 13.48 13.19 13.26 4.0M
2022-12-13 13.28 13.39 13.05 13.14 3.4M
2022-12-12 13.42 13.45 13.13 13.29 2.7M
2022-12-09 13.40 13.46 13.21 13.37 2.6M
2022-12-08 13.75 13.75 13.30 13.31 5.4M
2022-12-07 13.81 13.81 13.64 13.70 3.6M
2022-12-06 13.78 13.88 13.55 13.80 4.1M
2022-12-05 13.83 13.87 13.66 13.82 3.8M
2022-12-02 13.67 13.86 13.67 13.74 3.7M
2022-12-01 13.60 13.79 13.57 13.63 4.4M
2022-11-30 13.71 13.78 13.35 13.47 5.7M
2022-11-29 13.55 13.76 13.52 13.70 4.6M
2022-11-28 13.48 13.68 13.28 13.62 4.0M
2022-11-25 14.56 14.57 13.74 13.75 8.4M
2022-11-24 14.65 14.71 14.47 14.51 4.9M
2022-11-23 14.80 14.86 14.34 14.62 5.3M
2022-11-22 15.07 15.07 14.60 14.71 7.0M
2022-11-21 14.70 15.16 14.58 15.15 9.8M
2022-11-18 14.62 15.12 14.42 14.98 13.1M
2022-11-17 14.95 14.95 14.50 14.65 8.2M
2022-11-16 14.91 15.43 14.81 14.95 14.2M
2022-11-15 14.51 15.13 14.47 15.11 12.8M
2022-11-14 14.82 14.85 14.51 14.66 12.7M
2022-11-11 15.51 15.90 14.99 15.14 27.8M
2022-11-10 15.51 16.37 15.46 15.80 32.8M
2022-11-09 14.39 15.46 14.32 15.46 22.4M
2022-11-08 14.21 14.21 13.71 14.05 5.6M
2022-11-07 14.00 14.50 13.83 14.28 6.5M
2022-11-04 13.70 14.03 13.65 13.94 4.6M
2022-11-03 13.53 13.70 13.38 13.59 2.8M
2022-11-02 13.50 13.62 13.27 13.53 3.0M
2022-11-01 13.23 13.48 13.14 13.40 2.7M
2022-10-31 12.70 13.32 12.70 13.15 2.9M
2022-10-28 13.42 13.43 12.70 12.82 4.1M
2022-10-27 13.71 13.97 13.52 13.54 4.4M
2022-10-26 13.36 14.50 13.30 13.92 6.6M
2022-10-25 13.28 13.50 13.02 13.40 3.1M
2022-10-24 13.20 13.67 13.08 13.13 3.7M
2022-10-21 13.28 13.34 13.10 13.18 1.7M
2022-10-20 13.26 13.46 12.95 13.20 2.7M
2022-10-19 13.14 13.53 13.14 13.38 2.5M
2022-10-18 13.40 13.47 13.14 13.30 2.5M
2022-10-17 13.04 13.38 12.90 13.31 2.7M
2022-10-14 12.81 13.11 12.74 13.03 3.2M
2022-10-13 12.80 12.96 12.60 12.77 3.0M
2022-10-12 12.06 12.69 12.06 12.63 3.1M
2022-10-11 12.19 12.40 11.93 12.13 2.6M
2022-10-10 12.34 12.40 12.01 12.18 2.0M
2022-09-30 12.40 12.40 12.14 12.24 2.0M
2022-09-29 12.51 12.70 12.24 12.30 3.0M
2022-09-28 12.91 12.98 12.38 12.40 4.6M
2022-09-27 13.07 13.24 12.87 13.10 2.6M
2022-09-26 13.07 13.18 12.82 12.86 3.4M
2022-09-23 13.59 13.59 13.03 13.13 2.7M
2022-09-22 13.31 13.72 13.28 13.48 2.6M
2022-09-21 13.62 13.65 13.28 13.45 2.5M
2022-09-20 13.50 13.69 13.38 13.56 3.3M
2022-09-19 13.06 13.73 13.06 13.47 5.3M
2022-09-16 13.83 13.94 13.00 13.05 7.9M
2022-09-15 14.93 14.98 14.26 14.40 5.0M
2022-09-14 14.34 14.97 14.23 14.86 4.8M
2022-09-13 14.50 14.75 14.43 14.75 4.2M
2022-09-09 14.49 14.66 14.31 14.47 4.4M
2022-09-08 15.27 15.49 14.60 14.65 7.9M
2022-09-07 14.60 15.08 14.55 15.04 9.0M
2022-09-06 14.40 14.75 14.19 14.69 6.3M
2022-09-05 14.49 14.66 14.25 14.40 4.8M
2022-09-02 14.80 14.98 14.46 14.65 4.8M
2022-09-01 14.62 15.07 14.49 14.70 5.9M
2022-08-31 15.14 15.28 14.52 14.67 9.1M
2022-08-30 15.63 15.79 15.08 15.17 9.3M
2022-08-29 16.01 16.40 15.26 15.63 13.3M
2022-08-26 16.68 17.10 16.18 16.55 5.8M
2022-08-25 17.51 17.78 16.42 16.60 8.7M
2022-08-24 17.83 18.10 17.28 17.43 9.4M
2022-08-23 17.80 18.15 17.80 18.03 9.2M
2022-08-22 18.76 19.09 17.73 18.01 13.1M
2022-08-19 19.51 20.70 18.56 18.57 21.7M
2022-08-18 18.75 19.19 18.26 19.06 23.4M
2022-08-17 19.86 19.86 18.24 18.46 32.2M
2022-08-16 17.72 18.92 17.47 18.92 18.7M
2022-08-15 15.82 17.20 15.82 17.20 15.8M
2022-08-12 16.19 16.25 15.59 15.64 9.5M
2022-08-11 16.27 16.51 15.89 16.42 12.7M
2022-08-10 15.56 16.49 15.48 16.31 18.1M
2022-08-09 15.63 16.05 15.41 15.70 9.5M
2022-08-08 16.00 16.10 15.40 15.77 20.3M
2022-08-05 14.27 15.59 14.27 15.59 13.8M
2022-08-04 13.79 14.36 13.79 14.17 6.2M
2022-08-03 13.88 14.28 13.58 13.68 6.3M
2022-08-02 14.60 14.62 13.40 13.80 7.7M
2022-08-01 14.96 15.00 14.32 14.84 5.9M
2022-07-29 15.03 15.33 14.78 14.91 7.3M
2022-07-28 15.59 15.79 15.02 15.02 11.3M
2022-07-27 15.69 15.94 15.50 15.72 11.4M
2022-07-26 15.20 16.00 14.88 15.90 15.7M
2022-07-25 14.68 15.90 14.50 15.49 16.9M
2022-07-22 14.25 15.56 13.95 14.87 17.4M
2022-07-21 13.65 14.66 13.50 14.25 12.6M
2022-07-20 13.80 13.82 13.49 13.70 4.5M
2022-07-19 13.95 13.99 13.63 13.72 6.1M
2022-07-18 13.71 13.98 13.65 13.90 7.1M
2022-07-15 13.73 13.93 13.39 13.71 6.9M
2022-07-14 13.63 14.07 13.62 13.71 9.9M
2022-07-13 12.90 13.78 12.83 13.60 10.1M
2022-07-12 12.81 13.40 12.65 12.92 6.0M
2022-07-11 13.09 13.13 12.76 12.84 3.4M
2022-07-08 13.35 13.46 13.11 13.20 4.0M
2022-07-07 12.78 13.48 12.70 13.31 6.5M
2022-07-06 13.08 13.08 12.72 12.84 2.6M
2022-07-05 13.16 13.22 12.75 12.95 3.9M
2022-07-04 12.89 13.20 12.71 13.16 3.9M
2022-07-01 12.99 13.05 12.84 12.92 2.6M
2022-06-30 12.81 13.10 12.73 13.00 3.9M
2022-06-29 13.45 13.68 12.80 12.81 7.2M
2022-06-28 13.24 13.40 13.09 13.39 4.9M
2022-06-27 13.03 13.38 13.03 13.30 4.4M
2022-06-24 13.00 13.37 12.96 13.08 4.6M
2022-06-23 12.70 12.98 12.52 12.95 4.3M
2022-06-22 12.97 13.10 12.65 12.70 3.6M
2022-06-21 13.50 13.50 12.80 12.97 4.8M
2022-06-20 12.93 13.49 12.84 13.24 8.2M
2022-06-17 12.65 12.93 12.53 12.79 5.1M
2022-06-16 12.98 13.16 12.76 12.80 5.7M
2022-06-15 13.13 13.41 13.00 13.00 4.8M
2022-06-14 13.13 13.30 12.52 13.20 5.6M
2022-06-13 12.95 13.35 12.85 13.25 3.9M
2022-06-10 12.81 13.20 12.80 13.15 3.6M
2022-06-09 13.50 13.50 12.95 12.96 5.7M
2022-06-08 13.83 14.03 13.39 13.61 5.9M
2022-06-07 14.34 14.38 13.78 14.00 7.9M
2022-06-06 13.37 14.31 13.31 14.25 11.2M
2022-06-02 13.30 13.56 13.04 13.42 5.3M
2022-06-01 13.40 13.79 13.23 13.34 5.5M
2022-05-31 13.21 13.47 13.05 13.46 5.3M
2022-05-30 13.38 13.43 13.14 13.26 4.8M
2022-05-27 13.79 13.81 13.02 13.36 7.7M
2022-05-26 14.28 14.28 13.60 13.65 8.2M
2022-05-25 14.23 14.47 13.56 14.47 11.0M
2022-05-24 14.13 15.18 13.90 14.61 19.1M
2022-05-23 14.23 14.44 13.99 14.13 8.5M
2022-05-20 14.18 14.47 13.85 14.20 13.0M
2022-05-19 13.88 14.56 13.88 14.25 16.1M
2022-05-18 13.90 16.13 13.60 14.97 30.2M
2022-05-17 13.63 14.66 13.40 14.66 25.1M
2022-05-16 12.07 13.33 12.07 13.33 10.0M
2022-05-13 12.93 12.98 12.05 12.12 8.7M
2022-05-12 13.43 13.44 12.36 12.61 16.1M
2022-05-11 11.14 12.22 11.10 12.22 2.7M
2022-05-10 10.87 11.13 10.67 11.11 1.7M
2022-05-09 10.82 11.04 10.66 10.99 1.4M
2022-05-06 10.67 10.89 10.50 10.80 1.5M
2022-05-05 10.75 11.00 10.63 10.90 1.9M
2022-04-29 10.35 10.80 10.35 10.75 2.3M
2022-04-28 10.47 10.54 10.16 10.34 2.1M
2022-04-27 10.06 10.60 9.89 10.57 3.2M
2022-04-26 10.41 10.68 10.24 10.25 2.5M
2022-04-25 11.22 11.31 10.41 10.41 3.2M
2022-04-22 11.39 11.65 11.32 11.55 1.9M
2022-04-21 12.12 12.18 11.40 11.50 2.4M
2022-04-20 12.28 12.44 12.07 12.11 1.5M
2022-04-19 12.36 12.60 12.21 12.32 2.0M
2022-04-18 12.20 12.35 11.93 12.31 1.5M
2022-04-15 12.30 12.33 12.03 12.16 1.8M
2022-04-14 12.31 12.48 12.25 12.33 1.4M
2022-04-13 12.55 12.56 12.30 12.30 1.5M
2022-04-12 12.32 12.58 12.10 12.57 2.1M
2022-04-11 12.95 12.95 12.27 12.32 2.9M
2022-04-08 13.01 13.14 12.75 12.92 2.2M
2022-04-07 13.40 13.48 13.04 13.04 2.4M
2022-04-06 13.48 13.64 13.38 13.51 1.7M
2022-04-01 13.55 13.56 13.31 13.48 1.8M
2022-03-31 13.55 13.74 13.53 13.62 1.9M
2022-03-30 13.76 13.77 13.48 13.69 2.0M
2022-03-29 13.80 13.80 13.47 13.54 1.9M
2022-03-28 13.72 13.93 13.48 13.68 2.2M
2022-03-25 14.19 14.20 13.80 13.87 2.2M
2022-03-24 14.18 14.19 13.89 13.99 2.3M
2022-03-23 14.19 14.40 14.10 14.18 2.8M
2022-03-22 14.24 14.35 14.03 14.18 2.2M
2022-03-21 14.20 14.54 14.12 14.24 3.7M
2022-03-18 14.30 14.97 14.10 14.34 6.3M
2022-03-17 13.94 15.11 13.75 14.66 9.7M
2022-03-16 13.45 13.82 13.09 13.74 4.5M
2022-03-15 14.42 14.50 13.42 13.42 4.8M
2022-03-14 14.99 15.03 14.44 14.45 3.8M
2022-03-11 15.01 15.17 14.08 15.12 5.3M
2022-03-10 15.71 16.05 15.18 15.24 6.9M
2022-03-09 16.22 16.49 15.16 15.71 3.5M
2022-03-08 16.42 16.58 15.89 16.16 2.2M
2022-03-07 16.82 16.84 16.31 16.42 2.1M
2022-03-04 16.79 16.93 16.68 16.83 1.9M
2022-03-03 17.00 17.07 16.77 16.78 2.0M
2022-03-02 16.88 16.98 16.65 16.90 2.0M
2022-03-01 16.85 17.10 16.79 16.90 3.2M
2022-02-28 16.61 16.82 16.26 16.81 3.1M
2022-02-25 16.52 16.78 16.52 16.68 2.7M
2022-02-24 16.62 17.10 16.19 16.39 5.4M
2022-02-23 16.23 16.68 16.23 16.65 3.8M
2022-02-22 16.40 16.46 16.20 16.32 2.8M
2022-02-21 16.21 16.58 16.18 16.55 4.1M
2022-02-18 17.14 17.17 16.18 16.40 8.2M
2022-02-17 17.29 17.66 17.01 17.19 4.4M
2022-02-16 17.18 17.36 17.14 17.24 2.2M
2022-02-15 17.01 17.24 16.95 17.13 2.5M
2022-02-14 17.60 17.60 16.90 17.05 3.5M
2022-02-11 17.86 18.00 17.49 17.60 3.2M
2022-02-10 18.43 18.43 17.96 18.01 3.0M
2022-02-09 18.39 18.54 18.10 18.40 2.8M
2022-02-08 18.07 18.93 17.60 18.39 4.4M
2022-02-07 18.13 18.50 18.02 18.07 2.8M
2022-01-28 17.65 18.00 17.18 17.99 2.8M
2022-01-27 18.16 18.19 17.48 17.52 3.6M
2022-01-26 18.30 18.47 18.02 18.16 2.0M
2022-01-25 18.72 18.80 18.05 18.15 3.6M
2022-01-24 18.80 19.00 18.50 18.72 2.7M
2022-01-21 18.64 19.16 18.05 18.69 4.4M
2022-01-20 19.90 19.95 18.50 18.70 9.9M
2022-01-19 19.78 20.28 19.53 20.11 6.2M
2022-01-18 19.81 19.98 19.50 19.86 5.9M
2022-01-17 20.24 20.38 19.77 19.80 9.2M
2022-01-14 20.04 20.97 20.01 20.56 10.7M
2022-01-13 20.65 21.52 20.20 20.20 10.1M
2022-01-12 21.56 21.98 20.65 20.90 20.9M
2022-01-11 23.45 23.45 22.05 22.26 24.7M
2022-01-10 21.32 21.32 21.32 21.32 5.1M
2022-01-07 18.90 19.73 18.90 19.38 6.4M
2022-01-06 18.71 19.02 18.46 18.89 2.0M
2022-01-05 19.20 19.27 18.45 18.78 3.4M
2022-01-04 19.17 19.25 18.78 19.17 3.1M