Ananda Drive Techniques Shanghai (603350)

603350
🏛️ 中国 →
41.09
最終更新: 2025-09-29
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
09:30 41.42 41.62 41.14 41.27 82.1K
09:35 41.27 41.59 41.25 41.55 24.6K
09:40 41.51 41.63 41.50 41.62 51.2K
09:45 41.62 41.66 41.38 41.38 69.6K
09:50 41.42 41.42 41.29 41.29 26.7K
09:55 41.29 41.31 41.12 41.28 78.2K
10:00 41.28 41.29 41.05 41.27 61.3K
10:05 41.21 41.53 41.10 41.53 35.3K
10:10 41.57 41.62 41.44 41.57 44.6K
10:15 41.60 41.71 41.53 41.71 65.5K
10:20 41.71 41.81 41.70 41.79 106.3K
10:25 41.82 41.98 41.78 41.78 103.0K
10:30 41.76 41.84 41.72 41.72 49.4K
10:35 41.72 41.72 41.62 41.68 16.0K
10:40 41.67 41.67 41.56 41.64 10.3K
10:45 41.62 41.67 41.58 41.63 21.6K
10:50 41.61 41.68 41.58 41.58 9.5K
10:55 41.60 41.64 41.60 41.62 7.4K
11:00 41.60 41.70 41.60 41.70 25.4K
11:05 41.68 41.69 41.65 41.69 6.8K
11:10 41.68 41.77 41.66 41.77 11.0K
11:15 41.78 41.82 41.67 41.67 9.9K
11:20 41.67 41.77 41.64 41.75 42.0K
11:25 41.76 41.76 41.66 41.69 6.7K
13:00 41.69 41.69 41.52 41.55 26.7K
13:05 41.56 41.60 41.56 41.59 21.9K
13:10 41.60 41.66 41.60 41.64 4.4K
13:15 41.66 41.66 41.55 41.55 24.1K
13:20 41.55 41.57 41.52 41.52 16.3K
13:25 41.52 41.56 41.51 41.53 8.0K
13:30 41.53 41.53 41.41 41.42 26.0K
13:35 41.42 41.42 41.34 41.40 26.9K
13:40 41.40 41.41 41.34 41.37 25.6K
13:45 41.38 41.38 41.32 41.37 25.2K
13:50 41.39 41.40 41.20 41.28 28.3K
13:55 41.29 41.29 41.21 41.22 20.1K
14:00 41.21 41.25 41.14 41.24 48.9K
14:05 41.25 41.43 41.22 41.29 16.4K
14:10 41.28 41.28 41.21 41.22 13.4K
14:15 41.22 41.34 41.22 41.34 11.8K
14:20 41.34 41.42 41.31 41.31 12.6K
14:25 41.30 41.30 41.22 41.30 11.7K
14:30 41.28 41.33 41.24 41.24 26.5K
14:35 41.25 41.29 41.20 41.24 15.9K
14:40 41.21 41.35 41.21 41.35 23.1K
14:45 41.35 41.40 41.31 41.34 33.8K
14:50 41.36 41.36 41.27 41.27 28.9K
14:55 41.26 41.36 41.24 41.33 16.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 41.02 41.44 40.46 41.09 1.4M
2025-09-26 41.51 41.98 41.05 41.21 1.5M
2025-09-25 42.05 42.45 41.38 41.51 1.9M
2025-09-24 41.24 42.20 41.10 42.17 1.6M
2025-09-23 42.63 42.97 40.92 41.80 2.8M
2025-09-22 42.63 43.63 42.23 42.50 2.2M
2025-09-19 43.49 43.58 42.35 42.61 2.8M
2025-09-18 45.10 45.68 42.86 43.52 5.3M
2025-09-17 45.18 46.09 45.00 45.27 4.6M
2025-09-16 44.65 46.23 44.21 45.57 5.5M
2025-09-15 43.02 45.45 43.02 44.91 6.3M
2025-09-12 41.98 44.89 41.80 43.45 4.6M
2025-09-11 42.00 42.36 40.80 42.36 3.6M
2025-09-10 43.57 43.80 42.50 42.55 3.4M
2025-09-09 43.50 44.44 42.64 43.90 3.5M
2025-09-08 44.10 44.13 43.00 43.49 3.6M
2025-09-05 42.10 43.78 41.62 43.73 4.6M
2025-09-04 41.64 43.00 41.25 42.48 4.0M
2025-09-03 43.09 43.45 41.60 41.63 3.1M
2025-09-02 42.59 43.50 41.61 43.10 5.1M
2025-09-01 40.98 42.58 40.72 42.58 4.6M
2025-08-29 40.02 40.95 40.02 40.48 2.2M
2025-08-28 41.84 41.90 39.52 40.41 4.5M
2025-08-27 41.15 42.42 41.14 41.61 4.6M
2025-08-26 41.09 41.53 41.06 41.23 2.2M
2025-08-25 42.01 42.07 41.14 41.48 5.1M
2025-08-22 41.78 42.27 41.70 42.26 3.2M
2025-08-21 42.37 43.08 41.71 41.94 5.3M
2025-08-20 42.59 42.59 41.91 42.37 3.1M
2025-08-19 43.35 43.50 42.21 42.51 6.5M
2025-08-18 44.75 44.95 43.05 43.35 10.4M
2025-08-15 43.87 46.66 43.10 45.29 12.6M
2025-08-14 39.78 43.87 39.46 43.87 7.5M
2025-08-13 38.79 40.40 38.79 39.88 6.6M
2025-08-12 38.41 39.10 38.18 38.58 2.5M
2025-08-11 37.98 39.30 37.91 38.79 2.9M
2025-08-08 38.51 38.53 37.84 37.98 1.8M
2025-08-07 38.60 38.79 38.16 38.48 2.7M
2025-08-06 37.94 38.75 37.41 38.55 3.3M
2025-08-05 37.62 37.89 37.41 37.86 1.9M
2025-08-04 36.97 37.77 36.70 37.65 2.4M
2025-08-01 36.85 37.15 36.76 36.97 1.2M
2025-07-31 37.11 37.60 36.71 36.80 1.9M
2025-07-30 37.87 37.87 36.91 37.03 2.8M
2025-07-29 38.00 38.66 37.63 37.97 2.7M
2025-07-28 39.00 39.00 38.00 38.19 2.5M
2025-07-25 38.07 39.10 38.07 38.69 2.7M
2025-07-24 38.19 38.65 37.91 38.09 2.0M
2025-07-23 38.56 38.90 37.70 38.12 2.6M
2025-07-22 38.80 39.19 38.42 38.75 2.4M
2025-07-21 38.88 39.55 38.54 39.00 3.5M
2025-07-18 39.30 39.30 38.35 38.80 3.2M
2025-07-17 40.10 40.31 39.22 39.23 5.2M
2025-07-16 40.06 41.33 39.01 40.34 6.8M
2025-07-15 40.07 41.89 39.68 40.06 9.5M
2025-07-14 36.00 39.67 35.93 39.67 7.0M
2025-07-11 36.31 36.55 35.81 36.06 2.4M
2025-07-10 36.36 36.99 36.21 36.24 2.8M
2025-07-09 36.72 37.95 36.19 36.94 7.5M
2025-07-08 35.56 35.68 35.28 35.51 1.5M
2025-07-07 34.67 35.79 34.24 35.60 2.6M
2025-07-04 35.01 35.19 34.51 34.60 1.5M
2025-07-03 34.68 35.28 34.50 35.00 1.4M
2025-07-02 34.90 35.09 34.30 34.68 1.4M
2025-07-01 34.97 35.23 34.61 35.11 1.4M
2025-06-30 34.70 35.10 34.39 35.03 1.8M
2025-06-27 34.22 34.76 34.10 34.47 1.5M
2025-06-26 35.12 35.12 34.21 34.21 2.4M
2025-06-25 34.71 35.45 34.50 35.05 1.9M
2025-06-24 33.76 34.98 33.72 34.72 2.0M
2025-06-23 33.28 33.95 33.28 33.61 1.2M
2025-06-20 33.72 34.21 33.47 33.63 1.1M
2025-06-19 34.80 35.16 33.68 33.68 1.8M
2025-06-18 35.11 35.15 34.43 34.86 1.2M
2025-06-17 35.30 35.53 34.75 34.95 1.4M
2025-06-16 35.50 35.98 35.10 35.25 1.5M
2025-06-13 36.35 37.25 35.59 35.75 2.7M
2025-06-12 35.83 37.24 35.22 36.42 3.6M
2025-06-11 34.66 36.36 34.66 35.85 3.4M
2025-06-10 35.80 36.26 34.23 34.63 3.8M
2025-06-09 36.08 36.81 35.75 36.10 2.5M
2025-06-06 37.01 37.01 36.12 36.30 2.0M
2025-06-05 36.80 37.45 36.03 37.01 2.9M
2025-06-04 36.41 36.95 36.25 36.83 2.4M
2025-06-03 36.53 36.87 36.21 36.38 2.2M
2025-05-30 37.48 37.63 36.48 36.55 2.9M
2025-05-29 39.10 39.99 37.48 37.66 5.3M
2025-05-28 38.68 39.92 38.57 39.41 3.2M
2025-05-27 39.26 39.95 38.33 38.85 2.9M
2025-05-26 39.90 40.07 38.65 39.33 4.2M
2025-05-23 40.40 41.34 39.50 39.90 4.0M
2025-05-22 40.75 41.71 40.21 41.00 4.2M
2025-05-21 41.59 43.22 40.63 41.02 5.9M
2025-05-20 42.00 44.50 41.60 41.80 9.1M
2025-05-19 43.50 43.99 41.07 41.60 9.2M
2025-05-16 38.58 42.79 38.05 42.79 9.2M
2025-05-15 40.10 40.50 37.82 38.90 5.6M
2025-05-14 40.00 40.48 38.91 39.26 5.3M
2025-05-13 39.40 40.70 38.92 39.40 9.6M
2025-05-12 37.50 39.98 36.58 39.15 9.1M
2025-05-09 38.77 38.90 36.03 36.70 9.7M
2025-05-08 36.93 39.62 36.71 38.75 14.4M
2025-05-07 33.72 36.89 33.34 36.02 6.7M
2025-05-06 32.97 33.54 32.93 33.54 1.1M
2025-04-30 32.29 33.20 32.26 32.89 1.3M
2025-04-29 31.00 32.37 31.00 32.10 1.2M
2025-04-28 32.75 32.93 31.43 31.46 1.2M
2025-04-25 32.54 33.09 32.11 32.73 1.1M
2025-04-24 33.37 33.60 32.39 32.75 1.3M
2025-04-23 32.75 33.58 32.75 33.37 1.7M
2025-04-22 33.00 33.00 32.52 32.76 1.1M
2025-04-21 32.60 33.10 32.35 32.98 1.2M
2025-04-18 32.47 33.00 32.38 32.60 1.1M
2025-04-17 32.49 33.68 32.00 32.65 1.8M
2025-04-16 32.22 32.96 31.90 32.50 1.3M
2025-04-15 32.14 32.61 31.91 32.44 1.1M
2025-04-14 31.98 32.49 31.70 32.15 1.3M
2025-04-11 31.20 32.33 30.46 31.73 1.7M
2025-04-10 30.56 31.88 30.56 31.32 2.0M
2025-04-09 28.90 30.49 26.95 30.17 2.3M
2025-04-08 30.65 31.50 28.69 29.55 2.9M
2025-04-07 33.50 33.50 31.75 31.75 1.2M
2025-04-03 35.61 36.35 35.03 35.28 1.5M
2025-04-02 35.80 36.85 35.50 36.12 1.6M
2025-04-01 36.11 36.72 35.69 35.83 1.6M
2025-03-31 37.90 37.93 35.37 36.42 2.6M
2025-03-28 37.72 38.62 36.79 37.81 2.6M
2025-03-27 38.03 38.98 37.60 37.72 2.6M
2025-03-26 36.26 38.74 36.25 38.36 3.6M
2025-03-25 36.36 37.39 36.19 36.45 2.3M
2025-03-24 38.28 38.60 35.42 36.45 4.3M
2025-03-21 39.26 39.82 38.27 38.64 3.7M
2025-03-20 38.01 42.00 37.81 39.97 7.3M
2025-03-19 38.00 38.68 37.63 38.23 2.7M
2025-03-18 37.61 38.18 37.18 38.06 2.8M
2025-03-17 37.90 38.88 37.48 37.77 2.7M
2025-03-14 37.60 38.46 37.11 37.83 2.6M
2025-03-13 38.88 38.88 37.42 37.92 4.3M
2025-03-12 38.09 39.33 37.35 39.14 5.8M
2025-03-11 36.94 38.99 36.63 38.15 4.8M
2025-03-10 36.55 37.51 36.55 37.31 3.4M
2025-03-07 36.35 36.98 35.97 36.50 2.9M
2025-03-06 36.45 37.12 36.21 36.36 3.6M
2025-03-05 36.01 37.12 35.82 36.46 3.4M
2025-03-04 34.76 36.56 34.51 36.18 3.6M
2025-03-03 34.78 35.65 34.20 35.04 2.6M
2025-02-28 36.85 36.89 34.50 34.70 4.7M
2025-02-27 35.64 39.18 35.50 36.98 6.6M
2025-02-26 35.19 36.18 35.19 35.64 3.6M
2025-02-25 35.21 35.49 35.01 35.12 2.7M
2025-02-24 35.30 36.08 34.57 35.58 3.9M
2025-02-21 34.51 35.88 34.30 35.50 4.8M
2025-02-20 34.93 34.93 34.14 34.67 3.2M
2025-02-19 33.10 35.26 32.85 34.99 5.2M
2025-02-18 33.81 33.97 32.70 33.04 2.0M
2025-02-17 33.27 34.24 33.22 33.81 1.9M
2025-02-14 33.69 33.99 33.18 33.41 1.7M
2025-02-13 34.53 34.57 33.69 33.69 2.2M
2025-02-12 34.58 35.00 33.91 34.53 2.3M
2025-02-11 34.80 34.82 34.18 34.27 1.8M
2025-02-10 34.38 34.65 33.71 34.63 2.5M
2025-02-07 34.39 34.66 33.84 34.26 3.3M
2025-02-06 33.00 34.64 32.88 34.44 2.7M
2025-02-05 32.87 33.49 32.45 33.16 1.8M
2025-01-27 33.35 33.53 32.20 32.26 1.6M
2025-01-24 33.13 33.61 32.91 33.27 1.7M
2025-01-23 33.86 34.47 33.09 33.18 2.1M
2025-01-22 34.94 34.94 33.90 34.00 1.7M
2025-01-21 34.82 34.97 34.06 34.93 2.4M
2025-01-20 33.99 34.89 33.99 34.63 2.5M
2025-01-17 33.88 34.66 33.87 34.09 2.1M
2025-01-16 34.18 34.64 33.51 33.91 2.3M
2025-01-15 34.00 34.50 33.38 33.98 4.7M
2025-01-14 30.90 33.72 30.73 33.72 2.4M
2025-01-13 30.98 31.50 30.41 30.65 1.7M
2025-01-10 32.51 33.32 31.60 31.63 2.2M
2025-01-09 31.76 33.48 31.60 32.73 2.7M
2025-01-08 31.83 32.45 30.77 32.08 2.6M
2025-01-07 31.59 31.86 30.80 31.85 2.1M
2025-01-06 31.70 32.50 30.37 31.38 2.1M
2025-01-03 33.27 34.33 31.55 31.66 4.1M
2025-01-02 35.68 36.10 33.19 33.44 5.2M