Anhui Transport Consulting and Design Institute Co Ltd (603357)

603357
🏛️ 中国 →
8.38
最終更新: 2025-09-30
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 8.32 8.32 8.28 8.29 115.6K
09:35 8.28 8.30 8.28 8.29 57.2K
09:40 8.30 8.32 8.30 8.32 68.0K
09:45 8.32 8.34 8.31 8.34 168.6K
09:50 8.33 8.33 8.32 8.33 24.6K
09:55 8.32 8.33 8.30 8.32 46.0K
10:00 8.31 8.31 8.30 8.31 9.5K
10:05 8.31 8.34 8.30 8.33 105.7K
10:10 8.34 8.36 8.34 8.36 62.3K
10:15 8.36 8.37 8.35 8.37 53.0K
10:20 8.36 8.38 8.36 8.36 74.6K
10:25 8.37 8.37 8.36 8.36 11.8K
10:30 8.37 8.37 8.36 8.37 17.6K
10:35 8.37 8.37 8.35 8.36 74.4K
10:40 8.37 8.37 8.36 8.37 25.3K
10:45 8.36 8.38 8.36 8.37 52.9K
10:50 8.37 8.37 8.37 8.37 12.6K
10:55 8.37 8.38 8.36 8.38 38.9K
11:00 8.38 8.38 8.36 8.37 68.9K
11:05 8.36 8.37 8.36 8.36 26.0K
11:10 8.36 8.37 8.36 8.36 7.8K
11:15 8.36 8.37 8.36 8.37 62.5K
11:20 8.35 8.37 8.35 8.36 49.9K
11:25 8.36 8.37 8.36 8.37 33.7K
13:00 8.37 8.37 8.35 8.36 80.6K
13:05 8.35 8.35 8.34 8.35 74.3K
13:10 8.35 8.35 8.33 8.35 127.7K
13:15 8.35 8.35 8.34 8.35 12.7K
13:20 8.34 8.34 8.33 8.34 49.4K
13:25 8.35 8.35 8.33 8.34 36.9K
13:30 8.33 8.34 8.33 8.34 42.9K
13:35 8.33 8.35 8.33 8.34 97.9K
13:40 8.34 8.35 8.34 8.35 13.2K
13:45 8.35 8.35 8.34 8.35 10.4K
13:50 8.34 8.34 8.33 8.33 33.1K
13:55 8.33 8.33 8.32 8.32 9.3K
14:00 8.32 8.34 8.32 8.33 27.0K
14:05 8.34 8.34 8.33 8.34 5.2K
14:10 8.33 8.34 8.33 8.34 15.8K
14:15 8.33 8.34 8.33 8.33 18.1K
14:20 8.33 8.34 8.33 8.34 27.3K
14:25 8.34 8.34 8.33 8.33 40.9K
14:30 8.34 8.35 8.33 8.33 105.0K
14:35 8.34 8.34 8.33 8.34 22.9K
14:40 8.33 8.34 8.33 8.33 63.3K
14:45 8.34 8.35 8.33 8.34 108.7K
14:50 8.34 8.35 8.33 8.35 103.7K
14:55 8.35 8.35 8.34 8.35 66.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.41 8.42 8.37 8.38 2.9M
2025-09-29 8.34 8.41 8.27 8.41 3.6M
2025-09-26 8.30 8.38 8.28 8.34 2.5M
2025-09-25 8.40 8.43 8.28 8.31 3.0M
2025-09-24 8.30 8.41 8.28 8.40 4.0M
2025-09-23 8.27 8.34 8.15 8.33 5.6M
2025-09-22 8.35 8.36 8.22 8.27 4.6M
2025-09-19 8.42 8.45 8.34 8.36 5.5M
2025-09-18 8.54 8.54 8.39 8.43 6.1M
2025-09-17 8.55 8.57 8.50 8.55 3.8M
2025-09-16 8.52 8.58 8.46 8.57 5.2M
2025-09-15 8.58 8.59 8.49 8.51 3.5M
2025-09-12 8.55 8.59 8.54 8.55 4.2M
2025-09-11 8.49 8.57 8.43 8.55 4.5M
2025-09-10 8.51 8.54 8.46 8.49 3.0M
2025-09-09 8.54 8.57 8.49 8.52 3.1M
2025-09-08 8.49 8.56 8.48 8.55 3.7M
2025-09-05 8.47 8.49 8.45 8.49 4.7M
2025-09-04 8.43 8.51 8.39 8.47 4.3M
2025-09-03 8.58 8.58 8.38 8.44 7.2M
2025-09-02 8.59 8.61 8.49 8.55 6.6M
2025-09-01 8.66 8.67 8.57 8.62 9.5M
2025-08-29 8.74 8.82 8.72 8.72 5.0M
2025-08-28 8.75 8.81 8.60 8.75 8.6M
2025-08-27 8.93 8.94 8.74 8.74 9.9M
2025-08-26 8.91 8.94 8.88 8.93 6.9M
2025-08-25 8.87 8.92 8.85 8.89 8.3M
2025-08-22 8.85 8.87 8.78 8.86 6.1M
2025-08-21 8.85 8.91 8.84 8.86 8.4M
2025-08-20 8.84 8.86 8.79 8.86 4.9M
2025-08-19 8.82 8.85 8.78 8.82 6.2M
2025-08-18 8.78 8.85 8.75 8.80 6.3M
2025-08-15 8.72 8.77 8.70 8.76 3.9M
2025-08-14 8.83 8.85 8.70 8.72 5.8M
2025-08-13 8.83 8.83 8.77 8.80 4.6M
2025-08-12 8.87 8.87 8.80 8.81 4.6M
2025-08-11 8.83 8.86 8.76 8.85 7.1M
2025-08-08 8.71 8.79 8.70 8.77 6.0M
2025-08-07 8.83 8.83 8.72 8.73 5.0M
2025-08-06 8.73 8.77 8.69 8.72 5.1M
2025-08-05 8.65 8.77 8.65 8.74 4.5M
2025-08-04 8.68 8.68 8.58 8.66 4.6M
2025-08-01 8.63 8.73 8.63 8.69 6.6M
2025-07-31 8.78 8.83 8.61 8.63 8.7M
2025-07-30 8.74 8.89 8.70 8.79 7.9M
2025-07-29 8.75 8.77 8.67 8.73 5.6M
2025-07-28 8.80 8.82 8.73 8.77 5.6M
2025-07-25 8.92 8.93 8.79 8.80 7.4M
2025-07-24 8.85 8.94 8.81 8.91 8.4M
2025-07-23 9.16 9.18 8.85 8.85 13.6M
2025-07-22 8.88 9.10 8.79 9.06 21.1M
2025-07-21 8.73 8.93 8.71 8.90 18.6M
2025-07-18 8.61 8.62 8.56 8.60 4.0M
2025-07-17 8.61 8.64 8.57 8.59 4.1M
2025-07-16 8.62 8.68 8.60 8.63 4.2M
2025-07-15 8.72 8.73 8.57 8.62 7.1M
2025-07-14 8.63 8.75 8.63 8.72 6.9M
2025-07-11 8.71 8.76 8.61 8.63 7.6M
2025-07-10 8.57 8.76 8.55 8.71 9.8M
2025-07-09 8.54 8.70 8.52 8.59 12.0M
2025-07-08 8.46 8.50 8.44 8.50 4.6M
2025-07-07 8.40 8.47 8.39 8.44 5.0M
2025-07-04 8.72 8.73 8.66 8.68 5.7M
2025-07-03 8.67 8.72 8.66 8.70 4.0M
2025-07-02 8.65 8.69 8.63 8.68 4.8M
2025-07-01 8.70 8.71 8.62 8.66 5.2M
2025-06-30 8.64 8.67 8.61 8.66 4.5M
2025-06-27 8.59 8.67 8.58 8.62 5.7M
2025-06-26 8.62 8.62 8.56 8.60 4.5M
2025-06-25 8.58 8.62 8.55 8.62 6.4M
2025-06-24 8.48 8.58 8.46 8.58 6.4M
2025-06-23 8.41 8.47 8.41 8.46 4.1M
2025-06-20 8.45 8.53 8.44 8.47 2.9M
2025-06-19 8.54 8.59 8.45 8.47 4.9M
2025-06-18 8.60 8.61 8.51 8.56 4.0M
2025-06-17 8.56 8.61 8.53 8.55 3.7M
2025-06-16 8.51 8.57 8.50 8.54 4.1M
2025-06-13 8.60 8.63 8.52 8.55 6.7M
2025-06-12 8.61 8.63 8.58 8.63 4.5M
2025-06-11 8.57 8.62 8.56 8.60 4.0M
2025-06-10 8.65 8.66 8.51 8.57 5.9M
2025-06-09 8.61 8.65 8.57 8.64 6.3M
2025-06-06 8.53 8.61 8.52 8.61 6.9M
2025-06-05 8.60 8.63 8.51 8.53 5.2M
2025-06-04 8.50 8.55 8.49 8.55 5.3M
2025-06-03 8.50 8.53 8.46 8.51 4.4M
2025-05-30 8.51 8.53 8.47 8.48 4.5M
2025-05-29 8.43 8.51 8.43 8.51 4.3M
2025-05-28 8.40 8.47 8.39 8.45 3.7M
2025-05-27 8.41 8.44 8.37 8.41 3.1M
2025-05-26 8.35 8.40 8.33 8.37 3.2M
2025-05-23 8.46 8.49 8.34 8.35 6.4M
2025-05-22 8.59 8.60 8.45 8.45 7.2M
2025-05-21 8.56 8.62 8.55 8.61 6.2M
2025-05-20 8.55 8.58 8.51 8.58 5.4M
2025-05-19 8.50 8.57 8.47 8.55 6.6M
2025-05-16 8.57 8.64 8.50 8.53 9.5M
2025-05-15 8.52 8.55 8.47 8.48 6.1M
2025-05-14 8.51 8.54 8.44 8.52 6.2M
2025-05-13 8.56 8.58 8.50 8.51 5.8M
2025-05-12 8.53 8.54 8.46 8.51 7.0M
2025-05-09 8.53 8.53 8.45 8.52 6.3M
2025-05-08 8.48 8.54 8.43 8.53 7.6M
2025-05-07 8.46 8.54 8.43 8.48 9.8M
2025-05-06 8.36 8.41 8.28 8.41 9.4M
2025-04-30 8.34 8.37 8.28 8.28 10.0M
2025-04-29 8.40 8.48 8.31 8.34 17.9M
2025-04-28 9.02 9.02 8.42 8.44 34.3M
2025-04-25 9.47 9.50 9.34 9.35 6.6M
2025-04-24 9.43 9.55 9.37 9.47 7.5M
2025-04-23 9.47 9.49 9.42 9.44 5.1M
2025-04-22 9.39 9.48 9.30 9.46 6.9M
2025-04-21 9.47 9.49 9.37 9.40 6.2M
2025-04-18 9.40 9.45 9.31 9.44 4.8M
2025-04-17 9.36 9.55 9.33 9.45 6.6M
2025-04-16 9.44 9.47 9.24 9.39 6.8M
2025-04-15 9.40 9.51 9.37 9.43 6.5M
2025-04-14 9.31 9.52 9.31 9.44 9.1M
2025-04-11 9.19 9.45 9.18 9.27 10.1M
2025-04-10 9.34 9.39 9.25 9.30 12.4M
2025-04-09 9.01 9.24 8.63 9.18 15.3M
2025-04-08 8.85 9.26 8.85 9.13 16.3M
2025-04-07 9.35 9.50 8.86 8.86 22.8M
2025-04-03 9.72 9.95 9.66 9.84 13.2M
2025-04-02 9.80 9.85 9.76 9.79 12.4M
2025-04-01 9.82 9.88 9.70 9.80 20.9M
2025-03-31 9.60 9.88 9.60 9.83 33.3M
2025-03-28 9.48 9.72 9.48 9.63 27.8M
2025-03-27 9.31 9.34 9.16 9.30 4.9M
2025-03-26 9.23 9.34 9.18 9.32 5.4M
2025-03-25 9.18 9.26 9.11 9.25 7.4M
2025-03-24 9.37 9.37 9.04 9.18 9.6M
2025-03-21 9.41 9.54 9.31 9.33 9.6M
2025-03-20 9.45 9.58 9.43 9.44 7.3M
2025-03-19 9.51 9.52 9.41 9.43 5.1M
2025-03-18 9.56 9.56 9.45 9.50 6.4M
2025-03-17 9.41 9.55 9.40 9.49 9.1M
2025-03-14 9.28 9.42 9.23 9.40 7.8M
2025-03-13 9.42 9.44 9.20 9.29 7.3M
2025-03-12 9.39 9.48 9.37 9.42 7.4M
2025-03-11 9.35 9.38 9.26 9.38 5.6M
2025-03-10 9.39 9.45 9.35 9.39 5.1M
2025-03-07 9.53 9.56 9.35 9.38 9.6M
2025-03-06 9.19 9.48 9.18 9.39 10.2M
2025-03-05 9.24 9.26 9.08 9.16 7.2M
2025-03-04 9.21 9.28 9.18 9.26 5.0M
2025-03-03 9.36 9.40 9.20 9.24 9.5M
2025-02-28 9.40 9.49 9.26 9.29 13.1M
2025-02-27 9.33 9.41 9.16 9.30 9.6M
2025-02-26 9.14 9.33 9.14 9.32 9.6M
2025-02-25 9.21 9.23 9.11 9.14 7.5M
2025-02-24 9.14 9.33 9.12 9.27 10.1M
2025-02-21 9.11 9.13 9.03 9.12 5.8M
2025-02-20 9.15 9.17 9.07 9.09 4.8M
2025-02-19 9.03 9.18 9.03 9.16 5.6M
2025-02-18 9.26 9.28 8.99 9.02 9.3M
2025-02-17 9.41 9.41 9.26 9.30 7.9M
2025-02-14 9.27 9.42 9.22 9.37 11.4M
2025-02-13 9.34 9.48 9.26 9.26 13.6M
2025-02-12 9.08 9.20 9.06 9.18 10.0M
2025-02-11 9.03 9.04 8.97 9.02 4.4M
2025-02-10 9.03 9.05 8.97 9.05 6.1M
2025-02-07 8.90 9.05 8.86 9.00 8.9M
2025-02-06 8.74 8.88 8.69 8.88 7.3M
2025-02-05 8.79 8.79 8.69 8.73 4.1M
2025-01-27 8.72 8.82 8.68 8.71 5.9M
2025-01-24 8.66 8.70 8.57 8.70 4.9M
2025-01-23 8.66 8.79 8.66 8.66 4.9M
2025-01-22 8.71 8.72 8.59 8.63 3.4M
2025-01-21 8.77 8.77 8.63 8.69 3.7M
2025-01-20 8.72 8.79 8.68 8.74 4.3M
2025-01-17 8.66 8.69 8.58 8.67 4.4M
2025-01-16 8.65 8.75 8.58 8.69 6.7M
2025-01-15 8.65 8.65 8.56 8.60 3.9M
2025-01-14 8.47 8.67 8.46 8.64 6.3M
2025-01-13 8.45 8.49 8.35 8.45 4.3M
2025-01-10 8.65 8.71 8.50 8.50 3.4M
2025-01-09 8.67 8.76 8.65 8.68 3.9M
2025-01-08 8.78 8.82 8.55 8.73 5.2M
2025-01-07 8.73 8.80 8.65 8.80 4.0M
2025-01-06 8.65 8.80 8.43 8.75 6.4M
2025-01-03 8.86 8.94 8.60 8.64 7.2M
2025-01-02 9.07 9.17 8.78 8.86 8.1M