Allied Machinery Co Ltd (605060)

605060
🏛️ 中国 →
28.81
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
2023-12-29 18.27 18.86 18.09 18.70 1.8M
2023-12-28 17.60 18.30 17.50 18.19 1.3M
2023-12-27 17.37 17.59 17.30 17.58 0.8M
2023-12-26 17.79 17.92 17.29 17.44 0.9M
2023-12-25 17.90 17.99 17.65 17.82 1.0M
2023-12-22 18.03 18.20 17.81 17.81 0.9M
2023-12-21 17.87 18.07 17.55 18.05 1.3M
2023-12-20 17.85 18.25 17.85 17.93 0.8M
2023-12-19 18.14 18.17 17.82 18.03 0.8M
2023-12-18 18.54 18.54 18.01 18.05 1.3M
2023-12-15 18.69 18.80 18.49 18.52 0.6M
2023-12-14 18.81 18.94 18.61 18.63 0.7M
2023-12-13 18.87 19.04 18.69 18.74 0.7M
2023-12-12 18.96 19.00 18.79 18.88 0.6M
2023-12-11 18.85 19.06 18.52 18.92 1.0M
2023-12-08 19.01 19.39 18.82 18.87 0.9M
2023-12-07 19.37 19.41 18.86 19.05 1.3M
2023-12-06 19.43 19.80 19.26 19.37 1.3M
2023-12-05 20.01 20.02 19.29 19.29 1.2M
2023-12-04 20.00 20.23 19.85 19.98 0.7M
2023-12-01 20.25 20.25 19.79 20.00 1.0M
2023-11-30 20.58 20.58 19.95 20.19 0.9M
2023-11-29 20.57 20.84 20.36 20.47 0.9M
2023-11-28 20.35 20.70 20.26 20.58 0.9M
2023-11-27 20.24 20.50 20.24 20.45 0.7M
2023-11-24 20.75 20.85 20.38 20.50 1.0M
2023-11-23 20.09 20.90 20.01 20.80 1.5M
2023-11-22 20.40 20.55 20.11 20.13 1.1M
2023-11-21 20.85 21.19 20.28 20.35 1.9M
2023-11-20 20.46 21.14 20.03 20.97 1.4M
2023-11-17 20.07 20.65 19.94 20.51 1.6M
2023-11-16 20.50 20.51 20.04 20.06 0.9M
2023-11-15 19.91 20.70 19.91 20.52 1.8M
2023-11-14 19.80 20.00 19.68 19.87 1.0M
2023-11-13 19.95 20.07 19.70 19.81 1.4M
2023-11-10 20.02 20.15 19.23 19.94 0.7M
2023-11-09 20.15 20.30 19.88 20.02 0.7M
2023-11-08 20.17 20.30 19.90 20.07 0.8M
2023-11-07 20.17 20.17 19.75 20.01 1.0M
2023-11-06 19.75 20.19 19.73 20.10 1.6M
2023-11-03 19.20 20.06 19.07 19.73 2.0M
2023-11-02 19.18 19.37 19.00 19.00 1.2M
2023-11-01 19.20 19.31 19.00 19.13 1.1M
2023-10-31 19.63 19.80 18.90 19.21 2.4M
2023-10-30 21.02 21.04 19.29 19.79 3.6M
2023-10-27 20.73 21.39 20.61 21.27 0.8M
2023-10-26 20.73 20.90 20.25 20.89 0.8M
2023-10-25 20.47 20.82 20.25 20.76 0.9M
2023-10-24 20.03 20.42 19.86 20.22 0.7M
2023-10-23 20.68 20.79 19.73 19.99 1.1M
2023-10-20 20.81 21.11 20.55 20.58 0.9M
2023-10-19 21.01 21.34 20.86 21.02 0.6M
2023-10-18 21.49 21.49 21.10 21.12 0.6M
2023-10-17 21.63 21.80 21.27 21.56 0.8M
2023-10-16 22.27 22.37 21.55 21.79 0.8M
2023-10-13 22.83 22.83 22.22 22.27 0.6M
2023-10-12 22.99 23.07 22.25 22.83 1.0M
2023-10-11 22.90 23.24 22.68 22.87 0.9M
2023-10-10 23.68 23.79 22.80 22.88 1.1M
2023-10-09 24.10 24.22 23.48 23.64 0.6M
2023-09-28 23.75 24.27 23.75 24.10 1.0M
2023-09-27 24.18 24.38 23.82 23.91 1.0M
2023-09-26 23.61 24.53 23.51 24.25 1.7M
2023-09-25 23.28 24.17 23.28 23.71 1.1M
2023-09-22 23.05 23.69 22.70 23.58 0.9M
2023-09-21 23.31 23.50 22.88 22.98 0.7M
2023-09-20 23.31 23.92 23.15 23.27 0.9M
2023-09-19 24.08 24.08 23.41 23.59 0.7M
2023-09-18 23.30 24.08 23.24 23.96 0.8M
2023-09-15 24.41 24.41 23.40 23.61 1.3M
2023-09-14 24.18 24.47 23.62 23.91 1.2M
2023-09-13 24.67 24.86 23.78 24.11 1.2M
2023-09-12 25.48 25.48 24.55 24.76 1.4M
2023-09-11 24.21 25.40 24.09 24.92 2.1M
2023-09-08 24.39 24.45 23.74 24.21 0.8M
2023-09-07 24.48 24.72 24.00 24.09 0.8M
2023-09-06 24.36 24.75 24.16 24.48 0.6M
2023-09-05 24.13 24.63 24.00 24.36 0.9M
2023-09-04 24.28 24.54 23.68 24.21 1.0M
2023-09-01 24.09 24.45 23.65 24.30 0.9M
2023-08-31 24.05 24.60 24.00 24.08 0.8M
2023-08-30 23.60 24.84 23.42 24.39 1.6M
2023-08-29 21.95 23.60 21.94 23.42 2.6M
2023-08-28 23.43 23.60 21.80 21.95 2.5M
2023-08-25 23.24 23.51 21.98 22.30 2.3M
2023-08-24 23.10 23.82 22.89 23.24 2.3M
2023-08-23 25.65 25.65 23.09 23.60 7.3M
2023-08-22 26.19 26.19 24.72 25.66 2.5M
2023-08-21 26.63 26.78 25.62 26.20 1.6M
2023-08-18 27.21 27.98 26.43 26.50 1.3M
2023-08-17 26.59 27.62 26.35 27.52 0.9M
2023-08-16 26.80 27.00 26.39 26.40 0.3M
2023-08-15 27.27 28.00 26.80 26.98 0.9M
2023-08-14 26.95 27.48 26.53 27.48 0.9M
2023-08-11 26.79 27.26 26.50 26.90 0.9M
2023-08-10 26.55 26.77 26.00 26.61 0.9M
2023-08-09 26.99 27.03 26.21 26.52 2.1M
2023-08-08 27.94 27.94 27.11 27.33 1.3M
2023-08-07 27.71 27.89 27.31 27.54 0.8M
2023-08-04 28.00 28.16 27.54 27.77 2.0M
2023-08-03 29.32 29.40 27.85 28.20 2.6M
2023-08-02 27.99 29.50 27.23 29.25 6.5M
2023-08-01 27.42 27.78 27.06 27.76 1.5M
2023-07-31 27.11 27.73 26.91 27.38 1.0M
2023-07-28 27.97 28.05 26.91 27.10 1.7M
2023-07-27 28.66 28.88 27.85 28.19 1.0M
2023-07-26 28.28 28.83 28.10 28.80 1.0M
2023-07-25 28.28 28.40 27.83 28.27 0.8M
2023-07-24 28.48 28.58 27.85 28.24 0.6M
2023-07-21 28.64 29.30 28.25 28.77 1.1M
2023-07-20 29.10 29.45 28.15 28.77 1.2M
2023-07-19 29.66 29.66 28.74 29.06 0.8M
2023-07-18 29.66 29.80 29.26 29.59 0.9M
2023-07-17 29.44 29.75 29.26 29.50 0.8M
2023-07-14 29.39 29.64 29.27 29.44 0.7M
2023-07-13 29.15 29.58 28.45 29.43 1.7M
2023-07-12 28.99 29.44 28.82 29.06 0.6M
2023-07-11 28.57 29.01 28.30 29.00 0.6M
2023-07-10 28.83 28.84 28.33 28.55 0.4M
2023-07-07 28.22 29.17 28.13 28.83 0.8M
2023-07-06 28.01 28.78 27.81 28.38 1.0M
2023-07-05 27.87 28.15 27.57 28.00 0.5M
2023-07-04 27.76 27.98 27.46 27.84 0.8M
2023-07-03 27.80 27.98 27.38 27.59 0.9M
2023-06-30 27.27 27.59 26.98 27.46 0.6M
2023-06-29 26.90 27.33 26.79 27.20 0.5M
2023-06-28 27.16 27.28 26.45 26.93 0.5M
2023-06-27 26.58 27.12 26.58 26.98 0.5M
2023-06-26 27.07 27.40 26.63 27.00 1.0M
2023-06-21 26.91 27.36 26.81 27.24 1.0M
2023-06-20 27.15 27.49 26.83 27.17 0.9M
2023-06-19 26.77 27.28 26.44 27.08 0.9M
2023-06-16 26.71 26.78 26.36 26.55 0.7M
2023-06-15 26.40 26.80 25.96 26.71 1.2M
2023-06-14 26.09 26.69 25.65 26.41 1.5M
2023-06-13 26.26 26.30 25.85 25.95 0.4M
2023-06-12 25.13 26.42 25.02 26.16 0.9M
2023-06-09 25.35 25.66 25.06 25.37 0.4M
2023-06-08 25.70 25.92 25.35 25.38 0.5M
2023-06-07 25.91 26.03 25.51 25.76 0.4M
2023-06-06 25.65 26.16 25.61 25.65 0.6M
2023-06-05 25.74 26.16 25.54 25.94 0.9M
2023-06-02 25.70 26.01 25.59 25.81 0.7M
2023-06-01 25.78 26.25 25.40 25.70 1.0M
2023-05-31 26.44 26.60 25.95 26.08 0.6M
2023-05-30 27.00 27.00 25.87 26.49 0.9M
2023-05-29 26.63 26.96 26.51 26.53 0.6M
2023-05-26 26.75 26.95 26.52 26.90 0.6M
2023-05-25 26.43 26.92 26.36 26.79 0.6M
2023-05-24 26.40 26.64 26.22 26.52 0.5M
2023-05-23 27.16 27.16 26.31 26.60 0.8M
2023-05-22 25.92 27.03 25.78 26.96 1.1M
2023-05-19 25.16 26.23 25.14 25.92 0.7M
2023-05-18 25.30 25.49 25.08 25.38 0.5M
2023-05-17 25.19 25.50 25.11 25.27 0.4M
2023-05-16 25.21 25.48 24.77 25.20 0.9M
2023-05-15 24.84 25.70 24.48 25.27 2.0M
2023-05-12 24.55 25.36 24.55 25.15 1.0M
2023-05-11 25.42 25.76 24.57 24.79 1.6M
2023-05-10 25.77 26.10 25.44 25.91 1.3M
2023-05-09 27.45 27.60 25.60 25.98 2.3M
2023-05-08 27.24 28.22 26.90 27.60 1.5M
2023-05-05 27.17 27.37 26.90 27.02 1.2M
2023-05-04 27.60 27.80 26.94 27.23 1.2M
2023-04-28 27.60 27.99 27.41 27.64 0.6M
2023-04-27 26.98 28.05 26.60 27.83 1.6M
2023-04-26 27.80 28.15 27.00 27.03 1.7M
2023-04-25 28.00 28.40 27.51 27.80 1.1M
2023-04-24 28.41 28.70 27.80 28.17 1.9M
2023-04-21 29.49 29.55 28.40 28.55 1.0M
2023-04-20 29.58 30.03 29.30 29.43 0.8M
2023-04-19 29.59 30.29 29.40 29.82 0.8M
2023-04-18 29.89 29.94 29.24 29.72 0.6M
2023-04-17 28.81 30.48 28.80 29.86 2.2M
2023-04-14 28.61 28.85 28.30 28.78 0.7M
2023-04-13 28.64 28.95 28.21 28.80 1.2M
2023-04-12 28.46 29.36 27.97 28.85 1.9M
2023-04-11 27.95 28.68 27.35 28.59 1.2M
2023-04-10 27.46 28.29 27.05 27.82 1.7M
2023-04-07 27.34 27.78 26.83 27.47 0.7M
2023-04-06 27.25 27.45 26.84 27.15 0.7M
2023-04-04 27.77 27.81 27.00 27.38 1.1M
2023-04-03 28.22 28.24 27.31 27.95 1.3M
2023-03-31 28.27 29.00 28.02 28.26 1.4M
2023-03-30 27.40 29.10 26.65 28.65 2.7M
2023-03-29 27.18 27.24 26.58 26.60 1.1M
2023-03-28 27.39 27.65 27.04 27.19 0.5M
2023-03-27 27.96 27.96 26.72 27.41 1.2M
2023-03-24 28.10 28.60 27.78 27.96 1.0M
2023-03-23 28.11 28.40 27.70 28.31 1.0M
2023-03-22 28.12 28.33 27.34 28.07 1.1M
2023-03-21 27.31 28.15 27.00 27.87 1.2M
2023-03-20 27.63 27.74 26.90 27.27 1.2M
2023-03-17 27.85 28.73 27.35 27.63 1.0M
2023-03-16 28.53 28.77 27.60 27.60 1.9M
2023-03-15 28.99 29.37 28.35 28.52 1.2M
2023-03-14 29.16 30.48 28.71 29.00 1.9M
2023-03-13 28.70 29.35 28.33 29.16 0.9M
2023-03-10 28.87 29.18 28.26 28.98 0.9M
2023-03-09 28.86 29.10 28.55 28.99 0.6M
2023-03-08 28.80 29.10 28.42 28.75 0.7M
2023-03-07 28.81 29.45 28.51 29.05 1.0M
2023-03-06 28.83 29.12 28.41 29.10 0.9M
2023-03-03 29.29 29.29 28.60 28.70 1.1M
2023-03-02 29.31 29.49 28.88 29.07 1.0M
2023-03-01 28.79 29.50 28.79 29.38 1.8M
2023-02-28 28.52 28.94 28.01 28.85 2.4M
2023-02-27 27.89 28.94 27.85 28.52 2.0M
2023-02-24 27.72 28.30 27.55 28.18 2.5M
2023-02-23 28.00 28.35 27.42 27.74 2.0M
2023-02-22 27.08 27.82 26.85 27.80 2.1M
2023-02-21 27.03 27.60 26.77 27.22 1.9M
2023-02-20 25.85 27.77 25.56 27.01 3.3M
2023-02-17 25.72 25.97 25.31 25.91 1.9M
2023-02-16 26.69 26.69 25.42 25.90 1.9M
2023-02-15 26.67 26.87 26.22 26.52 1.3M
2023-02-14 27.45 27.60 26.35 26.58 2.2M
2023-02-13 26.59 27.90 26.59 27.45 2.2M
2023-02-10 26.66 26.99 26.40 26.68 0.9M
2023-02-09 25.93 26.96 25.92 26.66 1.4M
2023-02-08 26.15 26.38 26.00 26.09 0.8M
2023-02-07 25.90 26.30 25.76 26.28 1.2M
2023-02-06 26.38 26.69 25.92 26.00 2.1M
2023-02-03 26.35 26.54 25.91 26.46 1.9M
2023-02-02 26.55 26.57 26.10 26.42 2.2M
2023-02-01 27.41 27.41 25.90 26.65 4.7M
2023-01-31 27.83 28.06 27.30 27.73 2.7M
2023-01-30 28.06 28.21 27.40 27.91 1.2M
2023-01-20 28.08 28.13 27.51 27.91 1.3M
2023-01-19 27.69 28.18 27.69 28.10 1.3M
2023-01-18 27.51 28.18 27.51 28.05 1.1M
2023-01-17 27.84 27.93 27.27 27.88 1.2M
2023-01-16 27.62 28.12 27.27 27.48 1.5M
2023-01-13 27.92 28.08 27.59 27.80 0.7M
2023-01-12 27.78 28.10 27.62 27.81 0.7M
2023-01-11 28.00 28.33 27.58 27.75 1.0M
2023-01-10 27.75 28.48 27.57 28.12 1.2M
2023-01-09 27.58 28.35 27.34 27.70 1.1M
2023-01-06 27.51 28.11 27.44 27.76 0.9M
2023-01-05 26.67 27.95 26.66 27.78 2.2M
2023-01-04 26.49 26.74 26.28 26.54 0.8M
2023-01-03 25.61 26.77 25.28 26.49 1.2M