Dalian Zhiyun Automation Co Ltd (300097)

300097
🏛️ 中国 →
5.75
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
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 8.87 9.24 8.85 9.19 17.8M
2023-12-28 8.87 9.04 8.72 8.96 15.6M
2023-12-27 8.69 8.91 8.69 8.88 11.8M
2023-12-26 8.91 8.93 8.69 8.75 12.2M
2023-12-25 8.85 9.02 8.76 8.94 16.7M
2023-12-22 8.98 9.10 8.70 8.73 18.7M
2023-12-21 8.83 9.07 8.69 9.03 22.3M
2023-12-20 8.77 9.15 8.68 8.96 32.8M
2023-12-19 8.56 8.83 8.40 8.77 25.6M
2023-12-18 8.83 8.84 8.45 8.50 29.2M
2023-12-15 9.24 9.47 8.81 8.88 35.9M
2023-12-14 9.55 9.80 8.97 9.17 59.5M
2023-12-13 11.27 11.27 10.83 10.84 18.6M
2023-12-12 11.09 11.29 11.04 11.26 13.9M
2023-12-11 11.10 11.30 10.81 11.19 18.5M
2023-12-08 11.07 11.40 10.92 11.25 19.6M
2023-12-07 11.60 11.65 11.12 11.12 29.2M
2023-12-06 11.60 12.18 11.55 11.82 24.9M
2023-12-05 11.80 11.87 11.51 11.52 21.6M
2023-12-04 12.12 12.26 11.86 11.91 25.5M
2023-12-01 12.37 12.37 11.89 12.12 29.4M
2023-11-30 12.45 12.80 12.09 12.54 43.9M
2023-11-29 12.06 13.28 12.05 12.72 65.9M
2023-11-28 11.78 12.23 11.73 11.83 24.4M
2023-11-27 11.25 12.00 11.10 11.92 35.4M
2023-11-24 11.88 11.91 11.30 11.33 31.6M
2023-11-23 11.90 12.34 11.88 11.99 28.8M
2023-11-22 12.13 12.53 11.98 12.00 35.9M
2023-11-21 12.98 13.00 12.37 12.44 62.3M
2023-11-20 11.86 13.90 11.66 13.30 85.2M
2023-11-17 11.90 12.84 11.70 12.09 61.8M
2023-11-16 11.97 13.91 11.95 12.36 88.8M
2023-11-15 11.27 11.62 11.05 11.60 45.7M
2023-11-14 10.81 11.65 10.77 11.35 51.4M
2023-11-13 10.70 10.97 10.57 10.90 25.1M
2023-11-10 10.82 10.98 10.54 10.62 21.8M
2023-11-09 11.23 11.23 10.84 10.92 31.2M
2023-11-08 11.14 11.46 10.81 11.35 52.9M
2023-11-07 11.03 11.20 10.88 11.06 39.7M
2023-11-06 9.81 11.32 9.78 11.02 60.0M
2023-11-03 9.52 9.93 9.52 9.80 21.5M
2023-11-02 10.71 10.92 9.80 9.80 35.2M
2023-11-01 10.39 10.78 10.22 10.56 27.2M
2023-10-31 10.62 11.12 10.38 10.50 38.3M
2023-10-30 10.11 11.27 10.00 10.85 43.0M
2023-10-27 10.60 10.69 10.12 10.41 43.3M
2023-10-26 10.29 11.23 10.16 11.07 58.5M
2023-10-25 9.95 10.37 9.93 10.25 33.1M
2023-10-24 9.89 10.06 9.50 10.06 33.4M
2023-10-23 9.71 10.10 9.71 9.95 26.1M
2023-10-20 9.96 10.28 9.85 9.88 27.2M
2023-10-19 10.52 10.63 9.89 9.95 46.9M
2023-10-18 10.55 11.38 10.26 10.64 60.5M
2023-10-17 10.96 10.98 10.33 10.51 50.2M
2023-10-16 11.61 11.80 11.01 11.28 66.2M
2023-10-13 10.55 12.50 10.55 11.80 91.4M
2023-10-12 9.47 11.30 9.47 10.87 94.4M
2023-10-11 10.27 10.41 9.62 9.62 85.0M
2023-10-10 9.00 10.69 8.90 10.69 80.6M
2023-10-09 8.70 8.93 8.61 8.91 35.6M
2023-09-28 8.31 8.96 8.31 8.60 32.9M
2023-09-27 8.38 8.59 8.28 8.28 32.7M
2023-09-26 9.02 9.03 8.41 8.47 46.1M
2023-09-25 8.56 9.39 8.56 9.20 62.9M
2023-09-22 8.55 8.58 8.16 8.49 24.7M
2023-09-21 8.44 8.66 8.34 8.60 27.4M
2023-09-20 8.32 8.55 8.32 8.41 16.4M
2023-09-19 8.53 8.78 8.31 8.44 23.9M
2023-09-18 8.60 8.66 8.31 8.64 22.0M
2023-09-15 8.54 8.68 8.36 8.49 20.5M
2023-09-14 8.61 8.86 8.41 8.50 29.5M
2023-09-13 8.65 9.10 8.44 8.83 44.1M
2023-09-12 8.95 9.04 8.69 8.77 22.2M
2023-09-11 9.01 9.13 8.75 8.85 33.9M
2023-09-08 9.71 9.74 9.13 9.20 43.9M
2023-09-07 9.80 10.22 9.50 9.63 57.8M
2023-09-06 9.76 10.63 9.40 10.22 84.4M
2023-09-05 9.95 11.31 9.75 10.17 98.1M
2023-09-04 9.95 10.09 9.28 9.75 64.6M
2023-09-01 10.06 10.47 9.58 9.70 103.3M
2023-08-31 8.70 9.77 8.67 9.77 76.0M
2023-08-30 7.10 8.14 7.00 8.14 46.6M
2023-08-29 5.92 6.98 5.90 6.78 35.8M
2023-08-28 6.37 6.37 5.91 5.92 22.8M
2023-08-25 6.74 6.74 6.01 6.03 31.6M
2023-08-24 7.05 7.16 6.66 6.73 26.2M
2023-08-23 7.22 7.22 6.91 7.03 27.9M
2023-08-22 7.20 7.39 6.98 7.34 44.1M
2023-08-21 7.31 7.44 7.04 7.05 33.0M
2023-08-18 7.53 7.95 7.20 7.20 66.5M
2023-08-17 6.44 7.73 6.42 7.73 76.2M
2023-08-16 6.78 6.95 6.40 6.44 18.5M
2023-08-15 7.10 7.10 6.73 6.91 23.4M
2023-08-14 6.80 7.46 6.67 7.26 32.0M
2023-08-11 6.62 7.24 6.62 6.95 26.7M
2023-08-10 6.33 6.96 6.29 6.60 17.4M
2023-08-09 6.41 6.41 6.22 6.23 5.0M
2023-08-08 6.57 6.66 6.39 6.41 5.5M
2023-08-07 6.51 6.68 6.48 6.59 6.8M
2023-08-04 6.45 6.57 6.43 6.50 3.9M
2023-08-03 6.52 6.55 6.43 6.45 3.5M
2023-08-02 6.47 6.58 6.46 6.52 5.4M
2023-08-01 6.48 6.54 6.39 6.46 5.5M
2023-07-31 6.62 6.68 6.46 6.48 7.7M
2023-07-28 6.74 6.82 6.55 6.60 7.4M
2023-07-27 6.78 6.89 6.70 6.83 7.5M
2023-07-26 7.00 7.00 6.70 6.75 8.4M
2023-07-25 6.64 7.04 6.64 7.00 16.9M
2023-07-24 6.62 6.76 6.50 6.65 9.6M
2023-07-21 6.95 6.99 6.55 6.62 20.4M
2023-07-20 6.98 7.26 6.76 6.96 27.8M
2023-07-19 7.06 7.07 6.81 6.96 18.8M
2023-07-18 7.21 7.31 7.03 7.10 23.3M
2023-07-17 7.78 7.78 7.16 7.21 45.4M
2023-07-14 6.57 7.81 6.41 7.81 35.7M
2023-07-13 6.50 6.55 6.39 6.51 2.4M
2023-07-12 6.66 6.67 6.42 6.47 2.6M
2023-07-11 6.53 6.70 6.49 6.63 3.0M
2023-07-10 6.64 6.68 6.47 6.49 2.6M
2023-07-07 6.59 6.67 6.50 6.53 2.7M
2023-07-06 6.62 6.72 6.56 6.61 2.6M
2023-07-05 6.74 6.74 6.61 6.64 3.8M
2023-07-04 6.70 6.93 6.65 6.71 5.0M
2023-07-03 6.71 6.79 6.61 6.66 4.9M
2023-06-30 6.82 6.87 6.66 6.69 5.7M
2023-06-29 6.59 6.94 6.55 6.87 7.9M
2023-06-28 6.59 6.62 6.33 6.58 5.0M
2023-06-27 6.38 6.62 6.31 6.55 4.7M
2023-06-26 6.41 6.76 6.34 6.37 5.4M
2023-06-21 6.60 6.70 6.41 6.45 5.5M
2023-06-20 6.40 6.62 6.31 6.54 5.4M
2023-06-19 6.30 6.50 6.30 6.46 4.4M
2023-06-16 6.32 6.39 6.25 6.34 3.7M
2023-06-15 6.10 6.38 6.05 6.31 5.4M
2023-06-14 6.18 6.25 6.02 6.08 2.4M
2023-06-13 6.20 6.24 6.11 6.18 2.3M
2023-06-12 6.03 6.19 6.00 6.14 2.9M
2023-06-09 6.06 6.12 6.00 6.04 3.0M
2023-06-08 6.18 6.25 6.03 6.06 4.1M
2023-06-07 6.16 6.27 6.10 6.22 3.2M
2023-06-06 6.36 6.39 6.14 6.16 4.0M
2023-06-05 6.44 6.48 6.30 6.34 5.3M
2023-06-02 6.65 6.76 6.42 6.44 7.2M
2023-06-01 6.23 6.55 6.17 6.55 7.5M
2023-05-31 6.34 6.34 6.22 6.23 3.3M
2023-05-30 6.35 6.37 6.24 6.30 3.9M
2023-05-29 6.30 6.39 6.27 6.32 4.2M
2023-05-26 6.42 6.42 6.21 6.33 6.7M
2023-05-25 6.35 6.49 6.30 6.47 7.8M
2023-05-24 6.22 6.45 6.18 6.38 8.0M
2023-05-23 6.24 6.33 6.17 6.25 7.3M
2023-05-22 6.17 6.24 6.10 6.21 6.7M
2023-05-19 6.06 6.26 6.06 6.18 8.2M
2023-05-18 5.85 6.08 5.78 6.06 7.2M
2023-05-17 5.59 5.85 5.59 5.84 4.7M
2023-05-16 5.66 5.66 5.55 5.64 2.4M
2023-05-15 5.66 5.66 5.56 5.64 2.5M
2023-05-12 5.61 5.69 5.55 5.66 4.0M
2023-05-11 5.52 5.68 5.48 5.65 4.9M
2023-05-10 5.49 5.54 5.41 5.51 2.7M
2023-05-09 5.54 5.57 5.43 5.45 4.0M
2023-05-08 5.48 5.55 5.42 5.54 4.6M
2023-05-05 5.53 5.62 5.40 5.45 5.0M
2023-05-04 5.33 5.55 5.30 5.54 6.5M
2023-04-28 5.13 5.34 5.10 5.34 5.1M
2023-04-27 5.10 5.26 5.05 5.13 3.8M
2023-04-26 5.09 5.20 5.02 5.16 4.0M
2023-04-25 5.22 5.22 4.98 5.04 5.0M
2023-04-24 5.12 5.22 5.06 5.16 5.2M
2023-04-21 5.36 5.37 5.12 5.15 4.4M
2023-04-20 5.45 5.48 5.31 5.35 4.5M
2023-04-19 5.51 5.52 5.43 5.44 2.1M
2023-04-18 5.61 5.66 5.44 5.49 3.8M
2023-04-17 5.64 5.68 5.58 5.61 3.0M
2023-04-14 5.71 5.77 5.65 5.67 2.1M
2023-04-13 5.78 5.80 5.69 5.71 3.0M
2023-04-12 5.69 5.80 5.63 5.78 3.5M
2023-04-11 5.82 5.83 5.60 5.66 4.7M
2023-04-10 5.98 6.12 5.75 5.80 5.1M
2023-04-07 6.04 6.04 5.90 5.98 3.7M
2023-04-06 6.11 6.11 5.97 6.00 3.8M
2023-04-04 6.29 6.29 6.07 6.10 3.8M
2023-04-03 6.23 6.30 6.12 6.25 4.0M
2023-03-31 6.15 6.19 6.09 6.16 3.2M
2023-03-30 6.22 6.25 6.07 6.10 3.8M
2023-03-29 6.25 6.32 6.16 6.22 3.6M
2023-03-28 6.37 6.40 6.27 6.28 4.2M
2023-03-27 6.31 6.41 6.25 6.37 5.2M
2023-03-24 6.29 6.33 6.22 6.30 3.1M
2023-03-23 6.26 6.38 6.23 6.29 4.3M
2023-03-22 6.17 6.32 6.16 6.29 5.0M
2023-03-21 5.97 6.17 5.92 6.15 4.0M
2023-03-20 5.94 6.02 5.86 5.98 3.1M
2023-03-17 5.94 6.05 5.92 5.96 2.4M
2023-03-16 5.96 6.14 5.92 5.92 3.7M
2023-03-15 5.96 6.29 5.88 6.06 4.5M
2023-03-14 6.12 6.13 5.84 5.93 3.4M
2023-03-13 6.16 6.20 5.99 6.10 4.4M
2023-03-10 6.30 6.35 6.18 6.20 4.8M
2023-03-09 6.10 6.27 6.10 6.24 4.5M
2023-03-08 6.04 6.15 5.98 6.15 3.7M
2023-03-07 6.17 6.21 6.04 6.05 3.2M
2023-03-06 6.12 6.19 6.11 6.14 3.3M
2023-03-03 6.15 6.15 6.07 6.11 2.4M
2023-03-02 6.13 6.20 6.09 6.12 3.1M
2023-03-01 6.00 6.13 5.98 6.12 3.2M
2023-02-28 5.99 6.03 5.90 5.98 2.9M
2023-02-27 6.10 6.10 5.91 5.94 2.9M
2023-02-24 6.08 6.14 6.02 6.07 3.0M
2023-02-23 6.13 6.17 6.06 6.09 2.1M
2023-02-22 6.24 6.24 6.09 6.12 2.4M
2023-02-21 6.12 6.28 6.09 6.19 3.6M
2023-02-20 6.19 6.25 6.04 6.09 3.9M
2023-02-17 6.24 6.32 6.14 6.17 3.3M
2023-02-16 6.39 6.39 6.08 6.17 4.9M
2023-02-15 6.26 6.41 6.25 6.37 4.9M
2023-02-14 6.27 6.37 6.24 6.25 2.8M
2023-02-13 6.40 6.40 6.28 6.30 4.0M
2023-02-10 6.31 6.49 6.26 6.38 5.2M
2023-02-09 6.29 6.31 6.21 6.30 3.8M
2023-02-08 6.33 6.34 6.23 6.25 3.5M
2023-02-07 6.22 6.38 6.17 6.33 4.9M
2023-02-06 6.16 6.31 6.13 6.24 5.0M
2023-02-03 6.20 6.28 6.13 6.19 5.2M
2023-02-02 6.15 6.25 6.11 6.20 5.9M
2023-02-01 5.98 6.14 5.93 6.13 5.7M
2023-01-31 5.91 6.06 5.87 6.01 4.5M
2023-01-30 5.82 5.97 5.79 5.93 4.9M
2023-01-20 5.74 5.84 5.71 5.77 2.7M
2023-01-19 5.60 5.77 5.58 5.75 3.8M
2023-01-18 5.49 5.63 5.49 5.60 2.9M
2023-01-17 5.54 5.60 5.47 5.49 1.8M
2023-01-16 5.32 5.54 5.32 5.51 2.5M
2023-01-13 5.44 5.47 5.34 5.38 1.8M
2023-01-12 5.49 5.53 5.41 5.44 1.8M
2023-01-11 5.50 5.53 5.40 5.41 2.2M
2023-01-10 5.48 5.50 5.42 5.49 1.9M
2023-01-09 5.45 5.50 5.42 5.47 1.6M
2023-01-06 5.43 5.51 5.38 5.42 2.5M
2023-01-05 5.47 5.52 5.42 5.46 1.7M
2023-01-04 5.47 5.53 5.40 5.48 2.3M
2023-01-03 5.28 5.48 5.26 5.47 3.1M