ZYNP Corp (002448)

002448
🏛️ 中国 →
11.23
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
2021-12-31 6.76 6.83 6.74 6.77 9.5M
2021-12-30 6.70 6.82 6.68 6.76 8.6M
2021-12-29 6.76 6.77 6.69 6.70 5.6M
2021-12-28 6.65 6.77 6.62 6.76 6.5M
2021-12-27 6.70 6.73 6.55 6.68 10.3M
2021-12-24 6.89 6.95 6.75 6.76 12.6M
2021-12-23 6.85 6.96 6.83 6.89 14.3M
2021-12-22 6.90 7.19 6.89 6.97 25.9M
2021-12-21 6.65 6.78 6.61 6.77 10.1M
2021-12-20 6.80 6.86 6.63 6.65 13.1M
2021-12-17 6.93 6.93 6.83 6.83 9.4M
2021-12-16 6.87 6.93 6.84 6.93 8.4M
2021-12-15 6.98 7.00 6.88 6.89 11.4M
2021-12-14 6.85 6.97 6.80 6.97 12.7M
2021-12-13 6.79 6.86 6.77 6.84 13.4M
2021-12-10 6.88 6.95 6.78 6.79 19.2M
2021-12-09 6.91 6.98 6.87 6.89 15.6M
2021-12-08 6.88 7.03 6.85 6.90 23.3M
2021-12-07 7.12 7.26 6.81 6.86 31.6M
2021-12-06 7.50 7.55 7.05 7.12 42.9M
2021-12-03 7.61 7.78 7.48 7.54 33.5M
2021-12-02 7.75 7.93 7.57 7.58 28.3M
2021-12-01 7.70 7.90 7.68 7.81 27.5M
2021-11-30 7.99 8.14 7.59 7.71 53.1M
2021-11-29 7.83 8.00 7.78 7.94 23.8M
2021-11-26 7.98 8.16 7.81 7.96 35.0M
2021-11-25 8.02 8.30 7.91 8.07 51.5M
2021-11-24 7.90 8.15 7.85 8.06 43.6M
2021-11-23 7.84 7.99 7.76 7.92 38.2M
2021-11-22 7.70 7.88 7.52 7.87 37.8M
2021-11-19 7.99 7.99 7.35 7.79 53.3M
2021-11-18 7.86 8.22 7.82 8.05 60.8M
2021-11-17 7.72 7.90 7.66 7.87 31.6M
2021-11-16 7.70 7.87 7.64 7.76 36.9M
2021-11-15 7.60 7.76 7.58 7.74 29.6M
2021-11-12 7.49 7.61 7.40 7.58 25.7M
2021-11-11 7.40 7.60 7.37 7.51 27.4M
2021-11-10 7.52 7.73 7.23 7.48 35.0M
2021-11-09 7.61 7.71 7.49 7.52 31.3M
2021-11-08 7.74 7.91 7.43 7.72 49.7M
2021-11-05 7.37 7.65 7.29 7.58 31.8M
2021-11-04 7.33 7.44 7.25 7.37 20.7M
2021-11-03 7.38 7.43 7.09 7.34 22.5M
2021-11-02 7.64 7.72 7.19 7.36 31.8M
2021-11-01 7.39 7.70 7.29 7.67 28.2M
2021-10-29 7.47 7.61 7.29 7.39 20.2M
2021-10-28 7.63 7.74 7.35 7.45 18.1M
2021-10-27 7.78 7.84 7.58 7.66 23.4M
2021-10-26 7.68 7.88 7.63 7.84 24.5M
2021-10-25 7.76 7.82 7.57 7.68 25.0M
2021-10-22 7.88 8.02 7.71 7.85 35.9M
2021-10-21 7.97 8.10 7.82 7.93 41.1M
2021-10-20 7.84 8.01 7.69 7.98 38.1M
2021-10-19 7.58 7.92 7.57 7.88 40.3M
2021-10-18 7.56 7.65 7.49 7.58 25.8M
2021-10-15 7.56 7.66 7.33 7.57 33.1M
2021-10-14 7.35 7.63 7.21 7.62 35.7M
2021-10-13 7.46 7.64 7.30 7.42 29.5M
2021-10-12 7.48 7.67 7.31 7.46 22.2M
2021-10-11 7.41 7.66 7.30 7.49 33.2M
2021-10-08 6.93 7.43 6.93 7.43 42.0M
2021-09-30 7.09 7.30 6.90 6.94 36.7M
2021-09-29 7.10 7.27 6.96 7.12 18.5M
2021-09-28 7.29 7.29 7.02 7.20 19.1M
2021-09-27 7.73 7.73 7.03 7.19 34.9M
2021-09-24 7.63 8.04 7.50 7.52 60.0M
2021-09-23 7.40 7.81 7.38 7.68 50.2M
2021-09-22 7.26 7.47 7.20 7.38 41.3M
2021-09-17 6.86 7.32 6.86 7.26 54.2M
2021-09-16 6.81 7.10 6.78 6.85 23.5M
2021-09-15 6.68 6.86 6.63 6.79 10.5M
2021-09-14 6.82 6.89 6.68 6.70 14.5M
2021-09-13 6.91 6.93 6.79 6.81 15.8M
2021-09-10 7.04 7.18 6.95 6.95 20.0M
2021-09-09 7.02 7.08 6.89 7.04 19.1M
2021-09-08 7.08 7.13 7.01 7.08 16.9M
2021-09-07 7.13 7.13 7.00 7.07 18.3M
2021-09-06 7.20 7.45 7.03 7.13 32.0M
2021-09-03 6.92 7.24 6.90 7.15 36.6M
2021-09-02 6.82 7.25 6.68 6.96 27.5M
2021-09-01 7.05 7.08 6.71 6.75 24.9M
2021-08-31 6.93 7.07 6.79 7.05 23.5M
2021-08-30 6.88 6.99 6.86 6.93 18.5M
2021-08-27 6.91 7.10 6.87 6.92 20.5M
2021-08-26 6.85 7.02 6.82 6.94 18.6M
2021-08-25 6.85 6.91 6.77 6.87 14.6M
2021-08-24 6.77 6.96 6.76 6.85 16.8M
2021-08-23 6.61 6.80 6.58 6.77 18.2M
2021-08-20 6.62 6.65 6.49 6.60 11.6M
2021-08-19 6.70 6.70 6.50 6.59 14.3M
2021-08-18 6.60 6.70 6.59 6.67 12.8M
2021-08-17 6.97 6.97 6.59 6.60 19.4M
2021-08-16 6.90 7.00 6.83 6.89 17.5M
2021-08-13 6.92 7.03 6.85 6.96 20.3M
2021-08-12 7.13 7.13 6.80 6.92 27.2M
2021-08-11 7.00 7.35 6.91 7.08 41.7M
2021-08-10 6.88 7.09 6.80 6.99 42.7M
2021-08-09 6.58 7.10 6.58 6.94 60.1M
2021-08-06 6.49 6.61 6.38 6.59 26.1M
2021-08-05 6.30 6.50 6.28 6.48 21.0M
2021-08-04 6.22 6.34 6.19 6.30 12.8M
2021-08-03 6.19 6.34 6.16 6.22 12.3M
2021-08-02 6.08 6.23 6.08 6.20 13.0M
2021-07-30 6.14 6.22 6.05 6.12 12.2M
2021-07-29 6.12 6.20 6.07 6.19 14.5M
2021-07-28 6.12 6.21 5.94 6.08 19.3M
2021-07-27 6.13 6.28 6.10 6.14 19.1M
2021-07-26 6.14 6.23 6.01 6.14 26.7M
2021-07-23 6.47 6.51 6.04 6.14 35.0M
2021-07-22 6.57 6.80 6.43 6.47 50.4M
2021-07-21 6.49 6.57 6.43 6.50 24.9M
2021-07-20 6.42 6.55 6.39 6.52 17.1M
2021-07-19 6.42 6.51 6.36 6.49 19.0M
2021-07-16 6.55 6.57 6.39 6.41 30.9M
2021-07-15 6.51 6.73 6.45 6.63 45.1M
2021-07-14 6.57 6.76 6.37 6.54 43.9M
2021-07-13 6.57 6.69 6.53 6.62 20.1M
2021-07-12 6.65 6.87 6.57 6.63 46.1M
2021-07-09 6.22 6.77 6.18 6.70 67.0M
2021-07-08 6.41 6.51 6.16 6.25 39.8M
2021-07-07 6.26 6.55 6.22 6.44 53.2M
2021-07-06 6.38 6.38 6.19 6.30 29.4M
2021-07-05 6.43 6.64 6.31 6.46 48.3M
2021-07-02 6.23 6.41 6.12 6.30 39.2M
2021-07-01 6.09 6.36 6.05 6.26 38.1M
2021-06-30 6.02 6.12 5.96 6.10 15.3M
2021-06-29 6.10 6.17 6.00 6.02 16.6M
2021-06-28 6.24 6.25 6.05 6.12 21.2M
2021-06-25 6.06 6.25 6.01 6.19 19.6M
2021-06-24 6.15 6.17 6.04 6.05 10.9M
2021-06-23 6.18 6.25 6.08 6.21 16.1M
2021-06-22 6.22 6.29 6.09 6.14 23.5M
2021-06-21 6.20 6.38 6.12 6.24 33.9M
2021-06-18 5.84 6.21 5.81 6.11 34.3M
2021-06-17 6.02 6.04 5.83 5.87 13.5M
2021-06-16 6.08 6.21 5.92 5.95 25.1M
2021-06-15 5.82 6.16 5.72 6.08 26.0M
2021-06-11 6.00 6.05 5.86 5.87 10.8M
2021-06-10 5.99 6.05 5.92 6.00 10.4M
2021-06-09 6.03 6.06 5.95 6.04 9.8M
2021-06-08 5.95 6.08 5.92 6.01 17.0M
2021-06-07 5.86 6.00 5.79 5.95 16.1M
2021-06-04 5.90 5.92 5.80 5.85 10.8M
2021-06-03 5.94 6.01 5.86 5.91 13.3M
2021-06-02 5.94 5.99 5.87 5.91 16.0M
2021-06-01 5.75 6.03 5.70 5.95 23.4M
2021-05-31 5.73 5.82 5.70 5.75 10.2M
2021-05-28 5.84 5.86 5.74 5.76 11.4M
2021-05-27 5.78 5.87 5.71 5.85 13.9M
2021-05-26 5.79 5.80 5.70 5.74 11.8M
2021-05-25 5.76 5.83 5.66 5.75 17.2M
2021-05-24 5.81 5.85 5.75 5.78 15.8M
2021-05-21 5.78 5.88 5.70 5.85 19.6M
2021-05-20 5.71 5.85 5.68 5.78 17.0M
2021-05-19 5.73 5.81 5.63 5.75 18.2M
2021-05-18 5.59 5.72 5.58 5.71 12.4M
2021-05-17 5.53 5.71 5.40 5.67 21.0M
2021-05-14 5.66 5.73 5.61 5.61 16.0M
2021-05-13 5.65 5.78 5.62 5.70 18.4M
2021-05-12 5.55 5.71 5.53 5.68 22.9M
2021-05-11 5.46 5.53 5.42 5.53 12.5M
2021-05-10 5.41 5.56 5.38 5.50 10.8M
2021-05-07 5.48 5.54 5.42 5.43 9.6M
2021-05-06 5.44 5.51 5.40 5.49 9.2M
2021-04-30 5.40 5.45 5.36 5.43 7.8M
2021-04-29 5.52 5.58 5.41 5.41 11.2M
2021-04-28 5.40 5.52 5.32 5.48 16.7M
2021-04-27 5.51 5.73 5.36 5.44 21.5M
2021-04-26 5.68 5.69 5.52 5.52 23.6M
2021-04-23 5.65 5.80 5.53 5.65 49.7M
2021-04-22 5.45 5.95 5.42 5.79 69.9M
2021-04-21 5.44 5.57 5.34 5.41 21.6M
2021-04-20 5.75 5.82 5.55 5.56 28.6M
2021-04-19 5.89 5.95 5.64 5.80 45.7M
2021-04-16 5.51 5.76 5.49 5.62 26.0M
2021-04-15 5.50 5.55 5.43 5.51 6.9M
2021-04-14 5.60 5.68 5.43 5.52 13.5M
2021-04-13 5.60 5.62 5.44 5.57 9.2M
2021-04-12 5.53 5.63 5.51 5.60 11.6M
2021-04-09 5.51 5.62 5.49 5.56 15.2M
2021-04-08 5.40 5.56 5.40 5.54 11.2M
2021-04-07 5.40 5.47 5.35 5.45 4.3M
2021-04-06 5.45 5.51 5.40 5.42 4.9M
2021-04-02 5.41 5.46 5.35 5.45 5.5M
2021-04-01 5.34 5.45 5.28 5.42 7.9M
2021-03-31 5.29 5.37 5.29 5.35 3.5M
2021-03-30 5.25 5.34 5.17 5.33 5.7M
2021-03-29 5.23 5.28 5.16 5.28 6.1M
2021-03-26 5.25 5.29 5.21 5.21 4.2M
2021-03-25 5.25 5.29 5.22 5.24 2.7M
2021-03-24 5.32 5.34 5.26 5.27 3.9M
2021-03-23 5.40 5.40 5.29 5.33 4.8M
2021-03-22 5.35 5.42 5.34 5.40 5.2M
2021-03-19 5.32 5.38 5.29 5.36 3.9M
2021-03-18 5.48 5.50 5.28 5.36 11.6M
2021-03-17 5.61 5.69 5.47 5.47 13.5M
2021-03-16 5.55 5.75 5.50 5.65 18.5M
2021-03-15 5.57 5.65 5.45 5.58 14.7M
2021-03-12 5.60 5.75 5.52 5.61 20.9M
2021-03-11 5.43 5.61 5.38 5.60 16.0M
2021-03-10 5.34 5.48 5.25 5.45 11.3M
2021-03-09 5.35 5.40 5.23 5.34 6.1M
2021-03-08 5.37 5.42 5.33 5.33 6.1M
2021-03-05 5.24 5.40 5.22 5.38 7.4M
2021-03-04 5.28 5.30 5.20 5.24 2.9M
2021-03-03 5.25 5.32 5.23 5.30 2.6M
2021-03-02 5.33 5.33 5.21 5.28 2.7M
2021-03-01 5.24 5.30 5.22 5.30 3.8M
2021-02-26 5.17 5.27 5.13 5.24 4.6M
2021-02-25 5.20 5.21 5.13 5.15 2.9M
2021-02-24 5.17 5.23 5.15 5.19 3.3M
2021-02-23 5.18 5.23 5.15 5.16 3.9M
2021-02-22 5.19 5.28 5.18 5.20 6.4M
2021-02-19 5.06 5.19 5.04 5.18 4.5M
2021-02-18 5.03 5.06 4.99 5.06 3.4M
2021-02-10 5.00 5.00 4.95 4.96 2.0M
2021-02-09 4.89 4.96 4.89 4.96 1.9M
2021-02-08 4.90 4.98 4.84 4.89 2.7M
2021-02-05 4.90 4.97 4.87 4.88 2.4M
2021-02-04 5.02 5.05 4.88 4.91 4.8M
2021-02-03 5.10 5.13 5.03 5.03 3.1M
2021-02-02 5.07 5.15 5.05 5.13 3.5M
2021-02-01 5.05 5.09 5.02 5.07 3.5M
2021-01-29 5.09 5.18 5.04 5.07 5.4M
2021-01-28 5.07 5.12 5.00 5.00 4.0M
2021-01-27 5.10 5.14 5.07 5.07 2.2M
2021-01-26 5.07 5.11 5.04 5.09 2.0M
2021-01-25 5.17 5.17 5.06 5.07 4.4M
2021-01-22 5.24 5.25 5.17 5.18 2.6M
2021-01-21 5.27 5.29 5.18 5.26 5.3M
2021-01-20 5.30 5.46 5.25 5.34 6.8M
2021-01-19 5.22 5.28 5.18 5.27 3.8M
2021-01-18 5.21 5.28 5.18 5.26 4.4M
2021-01-15 5.10 5.39 5.08 5.28 7.1M
2021-01-14 5.05 5.15 5.05 5.10 3.3M
2021-01-13 5.16 5.16 5.05 5.08 5.3M
2021-01-12 5.12 5.20 5.05 5.16 3.8M
2021-01-11 5.37 5.47 5.08 5.13 8.5M
2021-01-08 5.38 5.41 5.25 5.37 4.0M
2021-01-07 5.45 5.48 5.35 5.37 5.3M
2021-01-06 5.59 5.59 5.39 5.43 7.4M
2021-01-05 5.65 5.67 5.52 5.56 7.1M
2021-01-04 5.65 5.76 5.60 5.69 7.8M