东海炭素

5301
🏛️ 日本 →
1,043.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 1,047.00 1,047.00 1,039.00 1,045.50 64.7K
09:05 1,046.00 1,048.50 1,044.00 1,044.00 17.8K
09:10 1,044.00 1,047.00 1,043.00 1,046.00 8.4K
09:15 1,044.50 1,044.50 1,043.50 1,044.50 7.4K
09:20 1,045.00 1,047.00 1,045.00 1,047.00 12.4K
09:25 1,046.50 1,048.00 1,046.50 1,048.00 5.0K
09:30 1,048.00 1,048.00 1,046.50 1,046.50 11.2K
09:35 1,046.50 1,048.50 1,046.50 1,048.00 13.5K
09:40 1,049.00 1,050.00 1,048.50 1,049.00 20.3K
09:45 1,049.00 1,050.00 1,049.00 1,049.00 12.3K
09:50 1,049.00 1,049.50 1,048.50 1,048.50 4.6K
09:55 1,048.50 1,048.50 1,048.00 1,048.50 5.2K
10:00 1,048.50 1,049.50 1,048.50 1,049.50 4.6K
10:05 1,049.50 1,050.00 1,049.00 1,049.00 14.5K
10:10 1,049.00 1,049.50 1,049.00 1,049.00 2.0K
10:15 1,049.00 1,050.00 1,049.00 1,049.00 21.4K
10:20 1,049.50 1,052.50 1,049.00 1,052.50 48.4K
10:25 1,052.00 1,052.50 1,049.50 1,049.50 18.5K
10:30 1,050.00 1,051.00 1,050.00 1,050.50 4.5K
10:35 1,050.50 1,050.50 1,049.50 1,050.00 7.1K
10:40 1,049.50 1,050.50 1,049.50 1,050.00 11.7K
10:45 1,050.00 1,052.00 1,050.00 1,051.50 8.3K
10:50 1,052.00 1,053.00 1,052.00 1,053.00 9.1K
10:55 1,053.00 1,053.50 1,053.00 1,053.50 6.2K
11:00 1,054.00 1,054.00 1,053.50 1,053.50 3.8K
11:05 1,053.50 1,055.00 1,053.50 1,054.50 11.5K
11:10 1,054.50 1,055.00 1,054.50 1,054.50 4.7K
11:15 1,055.00 1,055.00 1,053.00 1,053.00 19.5K
11:20 1,053.00 1,053.00 1,052.50 1,053.00 4.1K
11:25 1,051.50 1,053.50 1,051.50 1,053.50 20.2K
11:30 1,054.00 1,054.00 1,054.00 1,054.00 2.6K
12:30 1,053.00 1,054.00 1,052.00 1,052.00 37.5K
12:35 1,052.00 1,052.00 1,050.00 1,051.00 6.2K
12:40 1,052.00 1,052.00 1,049.50 1,050.00 14.4K
12:45 1,049.50 1,050.00 1,049.00 1,050.00 5.7K
12:50 1,050.00 1,050.00 1,049.50 1,049.50 12.1K
12:55 1,049.50 1,050.00 1,049.00 1,050.00 6.2K
13:00 1,049.50 1,049.50 1,048.00 1,049.00 19.9K
13:05 1,048.50 1,049.50 1,048.50 1,049.00 7.3K
13:10 1,049.00 1,050.00 1,049.00 1,049.00 8.3K
13:15 1,049.50 1,050.00 1,049.50 1,049.50 3.5K
13:20 1,050.00 1,050.00 1,049.00 1,049.00 8.9K
13:25 1,048.00 1,048.00 1,047.00 1,047.00 11.9K
13:30 1,046.50 1,046.50 1,044.00 1,044.00 8.8K
13:35 1,044.00 1,046.00 1,044.00 1,046.00 13.0K
13:40 1,046.00 1,047.00 1,046.00 1,047.00 8.5K
13:45 1,047.00 1,047.50 1,046.50 1,047.00 5.3K
13:50 1,047.00 1,047.50 1,046.00 1,046.00 11.5K
13:55 1,046.50 1,046.50 1,046.00 1,046.00 6.4K
14:00 1,046.50 1,047.50 1,046.50 1,047.50 5.4K
14:05 1,047.50 1,048.50 1,047.50 1,048.50 8.8K
14:10 1,048.50 1,049.50 1,048.50 1,048.50 12.7K
14:15 1,048.50 1,048.50 1,048.00 1,048.00 5.8K
14:20 1,047.00 1,048.50 1,047.00 1,048.50 16.5K
14:25 1,048.50 1,049.00 1,048.50 1,048.50 8.9K
14:30 1,048.50 1,049.00 1,048.00 1,048.00 10.9K
14:35 1,048.00 1,049.00 1,047.00 1,049.00 10.5K
14:40 1,049.00 1,050.00 1,048.50 1,048.50 11.0K
14:45 1,049.00 1,049.50 1,048.50 1,049.00 5.8K
14:50 1,048.50 1,049.00 1,048.00 1,048.50 11.7K
14:55 1,049.00 1,049.00 1,046.00 1,046.50 19.2K
15:00 1,046.50 1,048.00 1,046.50 1,047.50 10.2K
15:05 1,047.50 1,047.50 1,046.50 1,047.50 9.5K
15:10 1,047.50 1,048.00 1,046.50 1,047.00 17.4K
15:15 1,047.50 1,048.50 1,047.00 1,048.00 20.5K
15:20 1,048.00 1,049.50 1,048.00 1,048.00 27.8K
15:30 1,051.50 1,051.50 1,051.50 1,051.50 487.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,048.50 1,051.50 1,035.00 1,043.50 0.7M
2025-09-26 1,048.00 1,055.00 1,039.00 1,051.50 1.3M
2025-09-25 1,029.50 1,047.00 1,027.00 1,047.00 1.7M
2025-09-24 1,029.00 1,032.50 1,018.00 1,028.50 1.4M
2025-09-22 1,009.00 1,024.50 1,008.00 1,024.50 0.9M
2025-09-19 1,021.50 1,026.00 1,003.00 1,005.50 1.2M
2025-09-18 1,016.00 1,022.00 1,010.50 1,020.50 0.8M
2025-09-17 1,021.00 1,021.00 1,007.00 1,011.00 0.6M
2025-09-16 1,035.00 1,039.50 1,024.00 1,026.50 0.7M
2025-09-12 1,024.00 1,031.00 1,018.50 1,031.00 1.2M
2025-09-11 1,016.50 1,020.00 1,007.50 1,015.50 0.6M
2025-09-10 1,021.00 1,025.50 1,016.00 1,016.00 0.7M
2025-09-09 1,039.00 1,039.00 1,021.00 1,024.00 0.9M
2025-09-08 1,041.00 1,046.50 1,033.50 1,041.00 1.3M
2025-09-05 1,021.00 1,040.00 1,021.00 1,040.00 1.0M
2025-09-04 1,008.00 1,021.50 1,002.00 1,010.50 0.8M
2025-09-03 1,005.00 1,027.00 1,005.00 1,009.00 1.2M
2025-09-02 1,010.00 1,021.00 1,007.50 1,009.00 0.7M
2025-09-01 1,022.00 1,029.00 1,004.50 1,012.50 0.7M
2025-08-29 1,022.50 1,027.00 1,018.00 1,018.00 0.7M
2025-08-28 1,013.00 1,025.00 1,011.50 1,024.00 2.1M
2025-08-27 1,017.50 1,022.50 1,014.00 1,017.00 0.7M
2025-08-26 1,026.50 1,026.50 1,012.50 1,022.50 1.0M
2025-08-25 1,033.00 1,042.50 1,025.50 1,029.00 1.0M
2025-08-22 1,035.00 1,038.50 1,023.50 1,023.50 1.0M
2025-08-21 1,036.00 1,043.50 1,029.00 1,038.00 1.1M
2025-08-20 1,050.00 1,058.50 1,041.00 1,045.50 1.2M
2025-08-19 1,041.00 1,047.50 1,035.00 1,045.50 1.1M
2025-08-18 1,050.00 1,052.00 1,039.50 1,039.50 1.1M
2025-08-15 1,055.50 1,065.00 1,038.00 1,050.50 2.2M
2025-08-14 1,010.00 1,012.00 995.50 998.30 0.9M
2025-08-13 1,014.50 1,022.50 1,010.00 1,014.00 0.9M
2025-08-12 1,017.50 1,028.00 1,004.50 1,010.50 1.6M
2025-08-08 988.00 1,019.50 985.60 1,019.50 2.7M
2025-08-07 1,020.00 1,026.00 1,013.00 1,020.50 1.0M
2025-08-06 1,045.00 1,045.00 1,026.50 1,030.50 0.6M
2025-08-05 1,021.50 1,048.00 1,020.00 1,034.00 1.1M
2025-08-04 1,009.00 1,019.50 998.10 1,015.50 1.2M
2025-08-01 1,041.00 1,047.50 1,033.50 1,037.00 0.8M
2025-07-31 1,030.00 1,036.50 1,024.00 1,035.50 1.0M
2025-07-30 1,025.00 1,033.50 1,023.50 1,029.50 2.3M
2025-07-29 1,039.00 1,040.50 1,027.50 1,031.00 0.7M
2025-07-28 1,048.50 1,049.50 1,035.00 1,045.50 0.6M
2025-07-25 1,059.00 1,059.50 1,044.50 1,048.00 0.7M
2025-07-24 1,049.50 1,062.00 1,045.50 1,062.00 1.4M
2025-07-23 1,030.00 1,048.00 1,030.00 1,046.00 1.8M
2025-07-22 1,008.50 1,029.00 1,008.00 1,014.50 0.8M
2025-07-18 1,020.00 1,029.00 1,010.00 1,010.50 0.7M
2025-07-17 1,006.50 1,017.50 1,001.00 1,014.00 1.0M
2025-07-16 1,010.00 1,016.50 998.50 999.70 0.8M
2025-07-15 1,030.00 1,030.00 1,010.00 1,013.00 0.9M
2025-07-14 1,017.00 1,032.00 1,013.50 1,026.00 1.0M
2025-07-11 1,024.00 1,030.00 1,017.50 1,019.50 1.2M
2025-07-10 1,007.00 1,015.00 999.00 1,010.50 1.1M
2025-07-09 1,015.00 1,023.00 1,005.00 1,013.00 0.9M
2025-07-08 1,004.00 1,019.00 1,001.00 1,007.50 1.2M
2025-07-07 1,003.50 1,014.50 999.30 1,006.00 0.7M
2025-07-04 1,024.00 1,024.00 1,001.50 1,014.00 0.7M
2025-07-03 1,004.00 1,024.00 1,001.00 1,020.50 1.2M
2025-07-02 990.40 1,006.50 987.80 1,003.00 0.9M
2025-07-01 1,011.00 1,017.00 991.00 995.50 1.4M
2025-06-30 1,040.00 1,044.00 1,015.00 1,018.50 1.6M
2025-06-27 1,000.50 1,072.50 997.80 1,040.50 2.4M
2025-06-26 1,006.00 1,023.50 1,001.00 1,018.50 1.4M
2025-06-25 988.30 1,002.00 988.30 1,000.50 1.0M
2025-06-24 985.90 988.20 979.00 985.40 0.7M
2025-06-23 987.00 989.70 975.40 982.30 0.7M
2025-06-20 988.00 992.00 983.60 986.00 0.9M
2025-06-19 998.10 1,003.00 990.50 991.80 0.9M
2025-06-18 995.50 1,006.00 995.00 1,006.00 0.7M
2025-06-17 1,002.00 1,009.50 995.50 1,005.50 0.6M
2025-06-16 999.00 1,003.00 991.50 1,000.50 0.9M
2025-06-13 1,008.00 1,008.00 994.30 994.80 1.2M
2025-06-12 1,013.00 1,021.00 1,005.50 1,010.00 0.6M
2025-06-11 1,008.00 1,022.50 1,001.50 1,022.00 0.7M
2025-06-10 1,014.00 1,017.50 1,002.00 1,005.50 1.1M
2025-06-09 1,025.00 1,028.50 1,007.50 1,007.50 0.8M
2025-06-06 1,014.50 1,025.50 1,011.00 1,019.00 0.8M
2025-06-05 1,018.00 1,026.00 1,009.50 1,018.50 1.0M
2025-06-04 1,009.50 1,029.00 1,007.00 1,023.50 1.2M
2025-06-03 1,010.00 1,013.50 1,000.50 1,002.50 0.8M
2025-06-02 1,034.00 1,044.50 997.50 1,014.00 1.8M
2025-05-30 1,014.00 1,057.00 1,012.00 1,037.00 3.6M
2025-05-29 991.10 1,006.00 990.00 1,000.00 1.0M
2025-05-28 995.00 1,002.00 990.80 992.00 0.9M
2025-05-27 984.00 993.20 976.00 988.80 0.8M
2025-05-26 971.00 981.90 969.20 979.40 0.8M
2025-05-23 967.00 970.30 959.10 962.60 0.8M
2025-05-22 981.90 981.90 961.10 971.90 1.2M
2025-05-21 986.10 991.80 983.20 989.00 0.9M
2025-05-20 992.20 1,004.00 985.00 985.00 1.2M
2025-05-19 995.00 1,004.50 991.30 999.30 1.3M
2025-05-16 985.00 1,002.00 978.20 1,001.00 1.5M
2025-05-15 1,000.00 1,009.00 971.90 988.40 3.0M
2025-05-14 956.20 962.20 943.60 955.10 1.2M
2025-05-13 958.00 960.60 950.00 957.20 1.2M
2025-05-12 931.80 943.00 930.30 943.00 1.2M
2025-05-09 921.00 923.00 907.70 917.80 0.9M
2025-05-08 910.00 914.80 904.20 906.00 0.7M
2025-05-07 923.00 931.30 916.00 916.00 0.8M
2025-05-02 921.20 930.30 919.80 924.00 0.9M
2025-05-01 912.10 923.70 907.00 921.40 0.7M
2025-04-30 916.00 929.30 906.70 919.30 0.9M
2025-04-28 903.00 915.90 900.30 912.00 1.1M
2025-04-25 903.00 904.80 892.20 902.10 0.7M
2025-04-24 888.00 904.20 887.00 889.50 0.9M
2025-04-23 877.00 882.00 865.50 876.90 1.0M
2025-04-22 849.00 857.00 846.70 852.10 0.7M
2025-04-21 855.00 858.30 845.20 849.90 0.8M
2025-04-18 860.00 867.10 857.40 857.40 0.7M
2025-04-17 850.00 863.10 847.20 863.10 0.9M
2025-04-16 866.00 870.40 847.30 852.50 0.9M
2025-04-15 869.00 872.80 863.30 870.80 0.9M
2025-04-14 851.80 865.70 848.00 859.20 0.9M
2025-04-11 801.00 841.70 799.00 836.80 1.2M
2025-04-10 850.00 850.10 823.00 841.60 1.8M
2025-04-09 799.80 799.90 770.50 782.80 1.8M
2025-04-08 802.40 832.80 802.40 819.00 1.8M
2025-04-07 786.00 814.10 765.10 779.10 2.8M
2025-04-04 871.70 879.00 850.20 869.50 1.8M
2025-04-03 900.00 912.20 893.00 908.50 1.3M
2025-04-02 947.00 947.00 928.00 930.00 1.1M
2025-04-01 952.60 958.20 935.60 939.40 1.1M
2025-03-31 956.00 961.10 942.40 951.20 1.8M
2025-03-28 985.10 993.50 981.10 984.70 1.0M
2025-03-27 988.00 997.10 986.00 996.40 0.8M
2025-03-26 994.20 1,001.00 989.10 994.70 0.8M
2025-03-25 981.60 1,009.50 976.10 994.20 1.7M
2025-03-24 990.80 991.00 976.00 980.70 0.8M
2025-03-21 990.20 1,008.50 989.00 991.70 1.5M
2025-03-19 978.20 997.50 977.70 987.30 1.2M
2025-03-18 989.00 996.50 976.60 981.90 1.0M
2025-03-17 974.30 984.50 970.40 984.20 1.2M
2025-03-14 964.50 972.60 962.00 972.50 1.1M
2025-03-13 958.50 975.00 956.50 966.30 0.9M
2025-03-12 966.60 976.90 956.80 961.70 1.3M
2025-03-11 967.80 971.30 942.60 969.90 1.4M
2025-03-10 986.00 987.00 963.80 973.30 1.6M
2025-03-07 934.00 988.90 934.00 986.50 3.3M
2025-03-06 922.80 931.40 917.40 927.00 0.8M
2025-03-05 905.50 915.70 888.50 914.10 1.3M
2025-03-04 913.10 922.00 901.30 911.10 1.3M
2025-03-03 920.00 928.60 914.10 917.00 0.8M
2025-02-28 939.80 946.40 910.70 916.60 1.8M
2025-02-27 926.70 957.90 926.50 944.20 1.5M
2025-02-26 916.90 930.80 916.80 925.10 1.1M
2025-02-25 917.90 937.70 909.60 913.20 1.7M
2025-02-21 917.60 920.10 907.00 920.10 0.8M
2025-02-20 908.70 922.10 907.80 914.20 1.0M
2025-02-19 906.50 918.50 906.50 914.20 0.8M
2025-02-18 898.70 907.80 890.10 905.30 0.8M
2025-02-17 901.10 918.40 897.00 901.80 1.2M
2025-02-14 889.80 911.40 881.00 901.20 2.2M
2025-02-13 890.00 910.10 855.00 895.70 4.8M
2025-02-12 873.60 873.90 839.00 849.20 1.5M
2025-02-10 864.90 869.80 862.00 868.60 0.9M
2025-02-07 855.70 866.80 854.30 864.60 0.8M
2025-02-06 852.60 861.80 850.30 861.60 0.9M
2025-02-05 847.80 852.30 840.10 844.00 1.2M
2025-02-04 849.70 853.90 838.00 841.00 0.8M
2025-02-03 860.00 860.70 844.90 845.20 1.4M
2025-01-31 858.10 870.70 854.20 867.00 1.1M
2025-01-30 865.00 866.00 857.30 864.10 0.8M
2025-01-29 867.20 873.60 862.50 865.00 0.7M
2025-01-28 879.00 882.90 869.80 869.80 0.8M
2025-01-27 887.00 890.70 881.50 885.90 0.8M
2025-01-24 887.20 888.80 872.80 875.00 0.8M
2025-01-23 874.80 885.00 870.70 883.10 0.7M
2025-01-22 876.40 885.90 873.50 884.80 0.9M
2025-01-21 880.80 882.10 873.80 881.90 0.7M
2025-01-20 870.00 885.50 868.00 880.00 1.0M
2025-01-17 855.50 867.70 852.00 865.60 1.1M
2025-01-16 861.00 866.10 856.40 857.60 1.0M
2025-01-15 879.00 880.10 854.70 861.60 1.4M
2025-01-14 882.20 885.50 870.30 876.00 1.2M
2025-01-10 892.80 896.00 878.10 880.90 1.3M
2025-01-09 901.00 902.90 886.10 888.00 1.3M
2025-01-08 922.00 937.20 914.40 914.40 1.1M
2025-01-07 933.30 934.00 910.70 921.80 1.4M
2025-01-06 904.90 928.50 901.30 926.00 2.2M