Chengdu Xiling Power Science

300733
🏛️ 中国 →
19.09
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 13.38 13.38 12.89 12.93 1.8M
2022-12-29 13.19 13.44 13.07 13.24 1.2M
2022-12-28 13.67 13.74 13.25 13.26 1.7M
2022-12-27 13.88 14.00 13.54 13.75 1.3M
2022-12-26 13.25 13.86 12.82 13.79 1.9M
2022-12-23 13.59 13.59 13.04 13.04 1.8M
2022-12-22 14.09 14.13 13.42 13.44 3.9M
2022-12-21 14.68 14.68 13.81 14.05 4.3M
2022-12-20 14.35 14.97 14.27 14.49 6.1M
2022-12-19 14.56 14.61 14.26 14.35 2.1M
2022-12-16 14.63 14.72 14.33 14.44 1.4M
2022-12-15 14.49 14.66 14.28 14.63 1.3M
2022-12-14 14.54 14.54 14.25 14.41 1.2M
2022-12-13 14.66 14.89 14.42 14.48 1.7M
2022-12-12 14.36 14.93 14.25 14.66 2.6M
2022-12-09 14.41 14.46 14.19 14.36 1.6M
2022-12-08 14.38 14.52 14.25 14.40 1.1M
2022-12-07 14.44 14.71 14.40 14.44 1.3M
2022-12-06 14.57 14.60 14.37 14.54 1.4M
2022-12-05 14.79 14.79 14.44 14.57 1.1M
2022-12-02 14.47 14.72 14.39 14.61 1.2M
2022-12-01 14.59 14.82 14.43 14.47 2.5M
2022-11-30 14.48 14.78 14.13 14.65 3.2M
2022-11-29 14.69 14.88 14.31 14.36 4.0M
2022-11-28 14.92 14.92 14.38 14.57 2.6M
2022-11-25 15.44 15.44 14.80 14.93 2.0M
2022-11-24 15.36 15.68 15.19 15.25 1.2M
2022-11-23 15.57 15.62 15.25 15.43 2.0M
2022-11-22 15.76 16.04 15.45 15.56 2.4M
2022-11-21 15.57 15.79 15.31 15.76 2.4M
2022-11-18 15.90 15.90 15.43 15.61 1.9M
2022-11-17 16.11 16.18 15.56 15.69 2.6M
2022-11-16 16.23 16.29 15.91 15.99 2.4M
2022-11-15 15.75 16.62 15.75 16.23 4.4M
2022-11-14 15.55 15.97 15.45 15.88 2.5M
2022-11-11 15.85 16.25 15.58 15.64 2.1M
2022-11-10 16.10 16.10 15.56 15.64 2.8M
2022-11-09 16.24 16.49 15.99 16.15 3.1M
2022-11-08 15.87 16.18 15.73 16.05 2.2M
2022-11-07 15.50 16.50 15.25 16.10 6.7M
2022-11-04 14.89 15.48 14.78 15.39 3.6M
2022-11-03 14.93 15.10 14.61 14.83 2.0M
2022-11-02 14.79 14.93 14.55 14.83 2.1M
2022-11-01 14.09 14.74 14.09 14.72 2.3M
2022-10-31 13.44 14.23 13.44 14.09 2.8M
2022-10-28 14.68 14.68 13.58 13.63 3.2M
2022-10-27 14.91 15.18 14.38 14.52 3.5M
2022-10-26 14.94 15.13 14.82 14.91 3.3M
2022-10-25 15.04 15.22 14.79 15.05 2.8M
2022-10-24 14.79 15.34 14.59 15.04 3.9M
2022-10-21 14.93 14.93 14.56 14.88 1.8M
2022-10-20 14.79 15.24 14.55 14.68 2.9M
2022-10-19 14.56 15.25 14.55 15.11 3.8M
2022-10-18 14.89 15.15 14.62 14.73 2.6M
2022-10-17 14.46 14.83 14.23 14.82 2.3M
2022-10-14 14.69 14.69 14.15 14.44 1.8M
2022-10-13 14.49 14.88 14.25 14.34 1.9M
2022-10-12 14.31 14.53 13.88 14.53 1.8M
2022-10-11 14.54 14.60 13.79 14.32 1.7M
2022-10-10 14.77 14.77 14.13 14.14 1.9M
2022-09-30 15.08 15.31 14.68 14.68 1.7M
2022-09-29 16.31 16.36 14.86 15.06 3.3M
2022-09-28 15.99 16.06 15.15 15.41 2.2M
2022-09-27 15.82 16.16 15.63 15.99 2.5M
2022-09-26 16.00 16.16 15.64 15.68 1.8M
2022-09-23 16.78 16.78 15.93 16.28 3.4M
2022-09-22 16.78 17.01 16.45 16.77 2.3M
2022-09-21 16.96 17.31 16.62 16.79 2.8M
2022-09-20 16.98 17.12 16.79 16.88 2.5M
2022-09-19 17.28 17.44 16.43 16.86 4.1M
2022-09-16 17.61 17.74 17.08 17.28 3.1M
2022-09-15 17.52 17.75 17.00 17.34 4.5M
2022-09-14 17.56 18.06 17.39 17.71 2.4M
2022-09-13 17.73 18.46 17.64 17.84 2.7M
2022-09-09 17.88 18.06 17.19 17.72 2.9M
2022-09-08 18.00 18.66 17.90 17.94 2.8M
2022-09-07 18.38 18.46 18.06 18.14 3.3M
2022-09-06 18.11 18.41 17.68 18.29 4.0M
2022-09-05 17.76 18.22 17.50 17.89 3.5M
2022-09-02 17.50 18.15 17.44 17.78 3.8M
2022-09-01 17.27 18.02 17.27 17.58 4.0M
2022-08-31 18.08 18.63 17.46 17.63 6.4M
2022-08-30 18.40 18.72 17.86 18.20 5.2M
2022-08-29 17.50 18.63 17.25 18.40 7.5M
2022-08-26 17.87 18.56 17.75 17.92 3.6M
2022-08-25 18.16 18.47 17.52 18.00 6.1M
2022-08-24 18.75 19.09 18.11 18.13 7.7M
2022-08-23 18.69 19.39 18.59 19.03 7.5M
2022-08-22 18.69 18.99 17.91 18.73 9.8M
2022-08-19 18.91 19.29 18.10 18.81 14.2M
2022-08-18 17.38 18.94 16.88 18.74 15.3M
2022-08-17 16.32 17.38 16.13 17.19 11.1M
2022-08-16 16.64 16.86 16.05 16.31 11.5M
2022-08-15 14.69 16.71 14.68 16.62 10.9M
2022-08-12 14.94 15.28 14.72 14.74 2.6M
2022-08-11 15.29 15.37 14.88 14.94 3.1M
2022-08-10 15.26 15.57 15.09 15.26 3.3M
2022-08-09 15.09 15.61 15.02 15.21 3.0M
2022-08-08 14.68 15.26 14.45 15.13 3.4M
2022-08-05 14.98 15.13 14.48 14.72 3.1M
2022-08-04 15.00 15.21 14.39 14.68 3.6M
2022-08-03 14.73 15.61 14.73 14.87 5.3M
2022-08-02 15.00 15.71 14.52 15.00 6.8M
2022-08-01 14.53 15.06 14.53 14.99 3.8M
2022-07-29 14.79 14.91 14.56 14.71 3.3M
2022-07-28 14.89 14.93 14.63 14.73 2.9M
2022-07-27 14.56 14.88 14.47 14.73 3.7M
2022-07-26 14.13 14.63 13.93 14.56 3.6M
2022-07-25 14.88 14.88 14.08 14.23 5.2M
2022-07-22 14.23 14.64 14.16 14.24 2.6M
2022-07-21 14.07 14.47 13.88 14.21 3.4M
2022-07-20 14.01 14.24 13.72 14.07 3.2M
2022-07-19 13.56 14.29 13.48 14.01 5.0M
2022-07-18 13.39 13.87 13.28 13.52 4.6M
2022-07-15 13.35 13.61 13.28 13.31 2.4M
2022-07-14 13.05 13.56 12.94 13.33 2.3M
2022-07-13 13.02 13.25 12.94 13.01 1.6M
2022-07-12 13.44 13.51 13.00 13.02 2.7M
2022-07-11 13.62 13.69 13.26 13.39 2.1M
2022-07-08 13.74 14.02 13.45 13.62 2.0M
2022-07-07 13.61 13.93 13.53 13.74 2.8M
2022-07-06 13.49 13.82 13.39 13.61 1.8M
2022-07-05 13.94 14.11 13.54 13.56 3.1M
2022-07-04 13.84 14.06 13.51 13.93 2.8M
2022-07-01 14.05 14.09 13.72 13.83 2.5M
2022-06-30 14.07 14.29 13.75 13.84 4.4M
2022-06-29 14.89 14.93 13.97 13.99 5.7M
2022-06-28 14.88 15.21 14.75 14.88 4.3M
2022-06-27 15.72 15.75 14.78 15.09 9.4M
2022-06-24 15.60 16.38 15.11 15.69 9.1M
2022-06-23 14.81 15.62 14.79 15.44 8.5M
2022-06-22 14.99 16.26 14.86 14.99 6.8M
2022-06-21 14.72 15.06 14.46 14.78 2.3M
2022-06-20 15.02 15.53 14.72 14.80 2.7M
2022-06-17 14.44 15.15 14.43 15.01 3.0M
2022-06-16 14.54 14.80 14.43 14.58 1.8M
2022-06-15 14.83 15.28 14.50 14.54 3.0M
2022-06-14 14.81 15.00 14.41 14.78 3.3M
2022-06-13 15.00 15.43 14.66 14.95 4.5M
2022-06-10 14.16 15.11 14.16 14.93 4.0M
2022-06-09 14.66 14.66 14.01 14.30 3.5M
2022-06-08 14.29 15.03 13.97 14.78 4.6M
2022-06-07 14.61 14.91 14.13 14.24 5.1M
2022-06-06 13.55 15.48 13.54 14.73 6.8M
2022-06-02 13.18 13.55 13.11 13.48 1.6M
2022-06-01 13.04 13.44 12.92 13.18 2.4M
2022-05-31 13.10 13.12 12.81 13.00 1.3M
2022-05-30 12.86 13.06 12.58 13.01 2.0M
2022-05-27 12.92 13.16 12.60 12.70 1.3M
2022-05-26 13.00 13.11 12.63 12.93 1.8M
2022-05-25 12.46 13.21 12.46 13.09 2.8M
2022-05-24 13.98 14.01 12.56 12.72 4.0M
2022-05-23 12.88 13.25 12.88 13.18 1.6M
2022-05-20 13.22 13.56 12.89 12.99 1.5M
2022-05-19 12.93 13.29 12.88 13.22 1.4M
2022-05-18 12.95 13.28 12.86 13.15 1.3M
2022-05-17 13.26 13.26 12.86 12.98 1.2M
2022-05-16 13.08 13.71 12.94 13.01 1.6M
2022-05-13 12.88 13.23 12.88 13.10 1.9M
2022-05-12 12.53 13.00 12.50 12.94 2.1M
2022-05-11 12.54 13.01 12.46 12.66 3.1M
2022-05-10 12.06 12.67 11.83 12.64 2.6M
2022-05-09 11.84 12.22 11.69 12.14 2.3M
2022-05-06 11.62 11.97 11.53 11.69 1.7M
2022-05-05 11.53 12.12 11.53 11.81 2.9M
2022-04-29 10.52 11.62 10.52 11.39 3.6M
2022-04-28 10.82 11.03 10.43 10.51 1.3M
2022-04-27 10.59 10.97 10.26 10.86 2.3M
2022-04-26 10.69 11.03 10.43 10.63 2.4M
2022-04-25 11.61 11.61 10.63 10.68 2.7M
2022-04-22 11.63 11.69 11.21 11.47 2.7M
2022-04-21 11.92 12.03 11.63 11.64 3.4M
2022-04-20 12.46 12.56 11.92 11.99 4.2M
2022-04-19 12.59 14.06 12.56 12.63 4.8M
2022-04-18 12.56 12.80 12.49 12.77 2.1M
2022-04-15 12.74 12.74 12.33 12.58 1.9M
2022-04-14 13.06 13.21 12.53 12.90 2.4M
2022-04-13 13.69 13.69 12.93 13.06 2.2M
2022-04-12 13.00 13.59 12.88 13.46 2.0M
2022-04-11 12.87 13.54 12.87 13.00 1.7M
2022-04-08 13.13 13.36 12.81 13.14 1.8M
2022-04-07 13.44 13.44 12.97 13.10 1.0M
2022-04-06 13.59 13.69 13.32 13.44 1.3M
2022-04-01 13.26 13.74 13.26 13.58 1.3M
2022-03-31 12.93 13.87 12.93 13.49 2.3M
2022-03-30 12.91 13.23 12.68 12.93 1.3M
2022-03-29 12.33 12.89 12.33 12.63 1.3M
2022-03-28 12.67 12.67 12.16 12.54 1.0M
2022-03-25 12.44 12.80 12.44 12.51 0.7M
2022-03-24 13.13 13.13 12.45 12.54 1.0M
2022-03-23 12.65 12.84 12.58 12.68 0.6M
2022-03-22 12.76 12.81 12.44 12.59 0.8M
2022-03-21 12.56 12.96 12.36 12.76 1.1M
2022-03-18 12.34 12.65 12.28 12.52 0.7M
2022-03-17 12.13 12.61 12.08 12.40 1.4M
2022-03-16 11.64 12.03 11.25 11.98 2.0M
2022-03-15 12.40 12.40 11.56 11.56 2.3M
2022-03-14 12.96 12.96 12.39 12.41 1.8M
2022-03-11 13.11 13.32 12.78 13.11 2.4M
2022-03-10 13.29 13.66 13.17 13.19 1.1M
2022-03-09 13.50 13.60 12.63 13.28 2.2M
2022-03-08 13.83 13.94 13.32 13.52 1.5M
2022-03-07 13.94 14.22 13.79 13.83 1.2M
2022-03-04 14.24 14.35 13.93 14.02 1.2M
2022-03-03 14.38 14.63 14.26 14.32 1.2M
2022-03-02 14.44 14.67 14.38 14.44 1.1M
2022-03-01 14.31 14.73 14.16 14.51 2.1M
2022-02-28 14.25 14.37 14.06 14.15 2.8M
2022-02-25 15.34 15.78 14.00 14.33 6.6M
2022-02-24 15.06 15.78 15.00 15.28 2.3M
2022-02-23 14.28 15.41 14.28 15.11 1.5M
2022-02-22 23.25 23.40 22.80 23.09 0.5M
2022-02-21 22.71 23.38 22.71 23.25 0.4M
2022-02-18 22.80 23.18 22.48 23.04 0.5M
2022-02-17 23.10 23.20 22.80 22.97 0.4M
2022-02-16 22.92 23.28 22.79 23.10 0.3M
2022-02-15 22.50 23.10 22.27 22.92 0.5M
2022-02-14 22.81 23.16 22.20 22.50 0.5M
2022-02-11 23.33 23.36 22.68 22.70 0.7M
2022-02-10 23.97 24.14 23.26 23.30 0.6M
2022-02-09 23.84 24.01 23.60 23.97 0.5M
2022-02-08 23.58 24.09 23.44 23.86 0.5M
2022-02-07 23.30 23.96 23.30 23.71 0.5M
2022-01-28 23.21 23.55 22.40 23.08 0.9M
2022-01-27 23.19 23.49 22.91 23.13 0.7M
2022-01-26 23.60 24.24 22.91 23.28 2.1M
2022-01-25 24.60 24.76 23.68 23.78 0.7M
2022-01-24 24.06 24.79 23.72 24.48 0.6M
2022-01-21 24.34 24.54 23.91 24.06 1.0M
2022-01-20 25.22 25.45 23.62 24.34 3.1M
2022-01-19 25.46 25.72 25.20 25.45 0.7M
2022-01-18 25.93 26.26 25.13 25.46 0.8M
2022-01-17 25.50 26.10 25.50 25.92 0.9M
2022-01-14 25.38 25.79 24.95 25.60 0.9M
2022-01-13 25.29 25.65 25.08 25.61 1.4M
2022-01-12 25.70 26.20 25.10 25.29 2.7M
2022-01-11 26.59 27.20 25.76 25.79 1.5M
2022-01-10 27.40 27.40 26.40 26.69 1.2M
2022-01-07 26.85 27.38 26.24 27.16 1.8M
2022-01-06 26.49 27.40 26.42 26.89 1.6M
2022-01-05 25.70 27.16 25.41 26.85 2.5M
2022-01-04 26.72 26.72 25.39 25.70 1.8M