Zoomlion Heavy Industry Science and Technology Co Ltd (000157)

000157
🏛️ 中国 →
7.95
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 5.40 5.47 5.40 5.44 13.0M
2022-12-29 5.45 5.46 5.41 5.42 13.8M
2022-12-28 5.57 5.57 5.46 5.47 17.9M
2022-12-27 5.54 5.56 5.52 5.55 9.2M
2022-12-26 5.48 5.53 5.48 5.52 10.4M
2022-12-23 5.49 5.53 5.44 5.47 13.7M
2022-12-22 5.58 5.61 5.48 5.49 19.8M
2022-12-21 5.57 5.62 5.54 5.56 14.3M
2022-12-20 5.62 5.64 5.55 5.57 18.6M
2022-12-19 5.75 5.79 5.60 5.62 21.3M
2022-12-16 5.72 5.82 5.71 5.78 17.8M
2022-12-15 5.80 5.83 5.73 5.74 18.0M
2022-12-14 5.82 5.86 5.80 5.82 14.9M
2022-12-13 5.82 5.85 5.78 5.83 18.0M
2022-12-12 5.95 5.96 5.81 5.82 35.4M
2022-12-09 5.88 6.02 5.85 5.97 55.7M
2022-12-08 5.92 5.93 5.86 5.89 20.6M
2022-12-07 5.90 5.94 5.85 5.88 25.4M
2022-12-06 5.96 5.97 5.89 5.93 22.5M
2022-12-05 5.80 5.98 5.80 5.96 47.2M
2022-12-02 5.80 5.83 5.76 5.79 21.2M
2022-12-01 5.89 5.90 5.80 5.81 26.8M
2022-11-30 5.89 5.91 5.81 5.84 29.2M
2022-11-29 5.73 5.91 5.72 5.91 54.9M
2022-11-28 5.75 5.76 5.65 5.69 21.0M
2022-11-25 5.73 5.82 5.70 5.79 30.8M
2022-11-24 5.73 5.78 5.71 5.75 18.1M
2022-11-23 5.66 5.78 5.63 5.72 27.8M
2022-11-22 5.63 5.73 5.60 5.66 26.0M
2022-11-21 5.67 5.67 5.60 5.62 18.9M
2022-11-18 5.74 5.75 5.66 5.67 18.7M
2022-11-17 5.75 5.76 5.68 5.73 18.8M
2022-11-16 5.82 5.84 5.73 5.75 19.5M
2022-11-15 5.74 5.82 5.72 5.80 28.1M
2022-11-14 5.71 5.85 5.71 5.76 67.0M
2022-11-11 5.63 5.76 5.59 5.71 49.8M
2022-11-10 5.56 5.57 5.49 5.54 19.3M
2022-11-09 5.59 5.60 5.56 5.57 11.8M
2022-11-08 5.61 5.62 5.55 5.58 14.8M
2022-11-07 5.58 5.62 5.55 5.60 20.5M
2022-11-04 5.49 5.60 5.48 5.58 26.7M
2022-11-03 5.50 5.51 5.45 5.49 16.2M
2022-11-02 5.48 5.54 5.43 5.51 25.6M
2022-11-01 5.36 5.50 5.34 5.50 31.6M
2022-10-31 5.47 5.47 5.31 5.35 22.8M
2022-10-28 5.59 5.61 5.45 5.49 16.1M
2022-10-27 5.62 5.64 5.58 5.59 13.0M
2022-10-26 5.55 5.64 5.55 5.58 16.0M
2022-10-25 5.52 5.58 5.40 5.54 17.6M
2022-10-24 5.60 5.66 5.47 5.50 29.3M
2022-10-21 5.63 5.70 5.58 5.60 16.4M
2022-10-20 5.67 5.71 5.62 5.63 15.3M
2022-10-19 5.74 5.77 5.66 5.66 16.8M
2022-10-18 5.86 5.87 5.74 5.75 24.5M
2022-10-17 5.88 5.89 5.83 5.83 23.2M
2022-10-14 5.88 5.93 5.86 5.87 19.5M
2022-10-13 5.82 5.91 5.78 5.87 22.5M
2022-10-12 5.58 5.82 5.56 5.82 31.5M
2022-10-11 5.55 5.59 5.52 5.57 11.0M
2022-10-10 5.54 5.64 5.52 5.54 12.7M
2022-09-30 5.53 5.60 5.51 5.54 13.5M
2022-09-29 5.63 5.66 5.50 5.54 16.0M
2022-09-28 5.76 5.77 5.58 5.59 18.1M
2022-09-27 5.68 5.76 5.66 5.76 13.1M
2022-09-26 5.82 5.83 5.66 5.68 21.5M
2022-09-23 5.83 5.91 5.81 5.83 14.6M
2022-09-22 5.84 5.88 5.81 5.85 16.7M
2022-09-21 5.79 5.89 5.76 5.85 19.0M
2022-09-20 5.81 5.86 5.79 5.79 10.5M
2022-09-19 5.78 5.85 5.73 5.81 21.9M
2022-09-16 5.95 5.97 5.77 5.78 27.2M
2022-09-15 6.00 6.02 5.90 5.95 24.0M
2022-09-14 5.95 6.03 5.92 5.97 18.2M
2022-09-13 6.01 6.07 5.98 6.00 17.5M
2022-09-09 5.87 6.03 5.87 6.01 38.2M
2022-09-08 5.86 5.89 5.84 5.88 13.0M
2022-09-07 5.88 5.89 5.85 5.86 10.9M
2022-09-06 5.83 5.92 5.83 5.89 15.5M
2022-09-05 5.82 5.84 5.79 5.82 16.4M
2022-09-02 5.82 5.85 5.81 5.82 13.6M
2022-09-01 5.77 5.87 5.77 5.82 18.3M
2022-08-31 5.84 5.85 5.76 5.77 21.6M
2022-08-30 5.84 5.90 5.82 5.84 13.0M
2022-08-29 5.77 5.85 5.74 5.83 15.4M
2022-08-26 5.87 5.89 5.84 5.84 14.7M
2022-08-25 5.88 5.91 5.80 5.87 20.6M
2022-08-24 6.00 6.01 5.86 5.88 28.7M
2022-08-23 6.01 6.01 5.97 5.98 23.0M
2022-08-22 6.00 6.03 5.97 6.03 24.6M
2022-08-19 6.05 6.09 6.00 6.02 24.8M
2022-08-18 6.13 6.13 6.03 6.06 23.4M
2022-08-17 6.16 6.18 6.06 6.14 18.6M
2022-08-16 6.15 6.19 6.14 6.15 19.1M
2022-08-15 6.14 6.19 6.11 6.15 21.2M
2022-08-12 6.11 6.17 6.09 6.16 23.3M
2022-08-11 5.98 6.13 5.98 6.12 30.3M
2022-08-10 5.98 6.01 5.96 5.97 15.7M
2022-08-09 6.04 6.04 5.97 5.98 20.2M
2022-08-08 6.05 6.08 6.01 6.04 15.0M
2022-08-05 5.97 6.05 5.95 6.05 21.1M
2022-08-04 5.94 5.99 5.90 5.97 22.3M
2022-08-03 6.06 6.13 5.90 5.93 35.0M
2022-08-02 6.14 6.15 6.00 6.07 52.4M
2022-08-01 6.14 6.21 6.10 6.18 25.5M
2022-07-29 6.21 6.26 6.13 6.14 45.1M
2022-07-28 6.22 6.28 6.21 6.23 30.3M
2022-07-27 6.24 6.25 6.19 6.21 29.7M
2022-07-26 6.30 6.32 6.23 6.26 37.9M
2022-07-25 6.25 6.36 6.25 6.28 59.1M
2022-07-22 6.17 6.27 6.13 6.21 69.4M
2022-07-21 6.31 6.45 6.18 6.18 135.9M
2022-07-20 5.85 6.07 5.82 6.05 70.4M
2022-07-19 5.79 5.82 5.74 5.81 21.1M
2022-07-18 5.69 5.82 5.66 5.80 29.6M
2022-07-15 5.86 5.86 5.68 5.69 59.8M
2022-07-14 5.95 5.95 5.90 5.91 26.5M
2022-07-13 5.95 6.05 5.89 5.98 36.7M
2022-07-12 5.94 5.98 5.89 5.90 31.0M
2022-07-11 6.02 6.03 5.92 5.96 33.3M
2022-07-08 6.02 6.08 5.99 6.02 48.5M
2022-07-07 6.25 6.32 6.25 6.31 46.4M
2022-07-06 6.30 6.31 6.21 6.27 47.2M
2022-07-05 6.41 6.45 6.24 6.34 73.5M
2022-07-04 6.52 6.54 6.40 6.45 87.1M
2022-07-01 6.19 6.70 6.19 6.46 166.5M
2022-06-30 6.10 6.19 6.09 6.16 43.3M
2022-06-29 6.15 6.24 6.09 6.09 59.9M
2022-06-28 6.10 6.16 6.08 6.16 47.7M
2022-06-27 5.95 6.15 5.95 6.09 77.7M
2022-06-24 6.03 6.03 5.93 5.97 39.6M
2022-06-23 5.94 6.00 5.92 6.00 29.6M
2022-06-22 6.08 6.08 5.95 5.95 39.4M
2022-06-21 6.08 6.12 6.02 6.08 30.6M
2022-06-20 6.04 6.11 6.01 6.11 40.3M
2022-06-17 6.02 6.08 5.98 6.04 42.2M
2022-06-16 6.17 6.20 6.07 6.08 49.0M
2022-06-15 6.14 6.25 6.11 6.15 74.3M
2022-06-14 5.99 6.11 5.91 6.10 49.9M
2022-06-13 5.91 6.14 5.90 6.04 60.5M
2022-06-10 5.93 5.99 5.90 5.98 34.5M
2022-06-09 6.02 6.05 5.92 5.96 28.4M
2022-06-08 6.05 6.07 5.93 6.02 41.6M
2022-06-07 6.08 6.13 6.01 6.05 34.9M
2022-06-06 6.04 6.09 6.01 6.08 41.8M
2022-06-02 5.94 6.05 5.92 6.04 38.4M
2022-06-01 5.94 5.95 5.89 5.94 29.4M
2022-05-31 5.89 5.94 5.86 5.93 29.8M
2022-05-30 5.96 5.98 5.85 5.88 29.4M
2022-05-27 5.98 6.00 5.88 5.94 44.0M
2022-05-26 5.77 6.02 5.76 5.95 74.2M
2022-05-25 5.68 5.75 5.68 5.75 23.4M
2022-05-24 5.89 5.93 5.68 5.70 43.0M
2022-05-23 5.87 5.89 5.83 5.88 29.6M
2022-05-20 5.75 5.89 5.74 5.87 47.0M
2022-05-19 5.70 5.75 5.67 5.74 29.1M
2022-05-18 5.84 5.84 5.77 5.78 26.2M
2022-05-17 5.86 5.86 5.75 5.83 26.9M
2022-05-16 5.91 5.97 5.84 5.86 34.0M
2022-05-13 5.81 5.95 5.81 5.86 42.2M
2022-05-12 5.78 5.84 5.73 5.80 29.0M
2022-05-11 5.79 5.93 5.76 5.81 45.7M
2022-05-10 5.73 5.81 5.61 5.78 35.8M
2022-05-09 5.79 5.85 5.73 5.75 20.2M
2022-05-06 5.80 5.88 5.78 5.79 26.7M
2022-05-05 5.80 5.96 5.77 5.92 45.7M
2022-04-29 5.64 5.83 5.57 5.80 55.5M
2022-04-28 5.75 5.79 5.50 5.61 51.9M
2022-04-27 5.49 5.82 5.46 5.80 65.2M
2022-04-26 5.91 5.94 5.69 5.72 35.0M
2022-04-25 6.15 6.20 5.87 5.87 46.9M
2022-04-22 6.25 6.34 6.17 6.29 25.1M
2022-04-21 6.48 6.48 6.27 6.29 37.5M
2022-04-20 6.57 6.60 6.45 6.47 32.0M
2022-04-19 6.55 6.62 6.53 6.57 24.9M
2022-04-18 6.61 6.64 6.50 6.56 30.6M
2022-04-15 6.81 6.89 6.65 6.68 45.0M
2022-04-14 6.79 6.94 6.78 6.86 41.0M
2022-04-13 6.90 6.92 6.76 6.79 49.1M
2022-04-12 6.92 7.04 6.85 6.98 61.3M
2022-04-11 7.10 7.10 6.90 6.96 76.8M
2022-04-08 6.75 7.23 6.72 7.14 153.9M
2022-04-07 6.81 6.85 6.70 6.70 43.3M
2022-04-06 6.62 6.90 6.58 6.85 55.0M
2022-04-01 6.60 6.66 6.54 6.65 26.5M
2022-03-31 6.67 6.73 6.62 6.64 30.3M
2022-03-30 6.55 6.73 6.54 6.72 33.5M
2022-03-29 6.57 6.59 6.48 6.53 17.9M
2022-03-28 6.57 6.61 6.43 6.57 20.9M
2022-03-25 6.68 6.68 6.56 6.59 22.7M
2022-03-24 6.73 6.73 6.64 6.65 23.6M
2022-03-23 6.74 6.77 6.70 6.76 23.1M
2022-03-22 6.62 6.74 6.61 6.73 31.4M
2022-03-21 6.71 6.75 6.61 6.69 31.2M
2022-03-18 6.69 6.78 6.61 6.73 34.9M
2022-03-17 6.76 6.84 6.72 6.74 46.1M
2022-03-16 6.60 6.72 6.38 6.68 51.6M
2022-03-15 6.78 6.78 6.45 6.48 48.3M
2022-03-14 6.78 6.89 6.75 6.79 35.3M
2022-03-11 6.68 6.85 6.54 6.84 42.4M
2022-03-10 6.69 6.76 6.64 6.70 39.0M
2022-03-09 6.81 6.83 6.24 6.56 56.8M
2022-03-08 7.01 7.05 6.72 6.77 57.9M
2022-03-07 7.03 7.06 7.00 7.02 35.4M
2022-03-04 7.14 7.14 7.05 7.09 27.1M
2022-03-03 7.14 7.18 7.10 7.16 30.0M
2022-03-02 7.06 7.12 7.03 7.12 22.9M
2022-03-01 7.05 7.11 7.05 7.09 24.4M
2022-02-28 7.10 7.12 7.00 7.04 47.0M
2022-02-25 7.14 7.20 7.11 7.14 35.8M
2022-02-24 7.28 7.31 7.05 7.12 60.0M
2022-02-23 7.31 7.37 7.25 7.31 36.8M
2022-02-22 7.37 7.37 7.21 7.22 46.7M
2022-02-21 7.45 7.45 7.38 7.42 26.4M
2022-02-18 7.36 7.46 7.34 7.46 27.7M
2022-02-17 7.49 7.50 7.40 7.43 27.3M
2022-02-16 7.48 7.57 7.46 7.49 36.5M
2022-02-15 7.38 7.47 7.37 7.45 27.1M
2022-02-14 7.55 7.55 7.36 7.39 50.0M
2022-02-11 7.47 7.64 7.45 7.59 79.7M
2022-02-10 7.53 7.56 7.45 7.51 39.9M
2022-02-09 7.50 7.58 7.45 7.54 63.3M
2022-02-08 7.40 7.58 7.34 7.51 79.0M
2022-02-07 7.14 7.29 7.11 7.25 40.9M
2022-01-28 7.08 7.14 6.98 7.05 31.0M
2022-01-27 7.18 7.19 7.04 7.06 34.7M
2022-01-26 7.11 7.23 7.11 7.20 28.7M
2022-01-25 7.41 7.44 7.11 7.11 56.1M
2022-01-24 7.54 7.55 7.40 7.44 32.5M
2022-01-21 7.58 7.64 7.47 7.51 47.2M
2022-01-20 7.62 7.71 7.50 7.62 73.3M
2022-01-19 7.60 7.77 7.58 7.66 85.6M
2022-01-18 7.47 7.65 7.39 7.64 95.1M
2022-01-17 7.48 7.51 7.41 7.47 40.1M
2022-01-14 7.46 7.51 7.38 7.48 58.0M
2022-01-13 7.51 7.61 7.46 7.47 65.2M
2022-01-12 7.59 7.60 7.45 7.54 62.8M
2022-01-11 7.67 7.73 7.54 7.60 81.2M
2022-01-10 7.73 7.82 7.60 7.67 102.3M
2022-01-07 7.40 7.74 7.37 7.67 199.5M
2022-01-06 7.22 7.44 7.21 7.42 121.6M
2022-01-05 7.22 7.30 7.19 7.26 72.6M
2022-01-04 7.17 7.22 7.14 7.21 44.2M