Essence Fastening Systems Shanghai Co Ltd (301005)

301005
🏛️ 中国 →
49.60
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
2021-12-31 27.41 28.05 27.34 27.40 1.3M
2021-12-30 27.42 27.61 27.33 27.36 1.0M
2021-12-29 27.58 27.72 27.16 27.33 1.3M
2021-12-28 27.56 27.81 27.37 27.64 1.3M
2021-12-27 28.69 28.70 26.96 27.69 2.5M
2021-12-24 29.72 30.83 29.13 29.29 4.0M
2021-12-23 28.19 29.69 27.89 29.28 3.0M
2021-12-22 28.72 28.81 28.17 28.23 1.4M
2021-12-21 28.73 29.13 28.49 28.72 1.0M
2021-12-20 28.70 29.11 28.40 28.71 1.1M
2021-12-17 29.66 29.70 28.62 28.78 1.7M
2021-12-16 29.68 29.82 29.27 29.77 1.5M
2021-12-15 29.17 29.58 29.17 29.58 1.5M
2021-12-14 29.00 29.31 28.72 29.22 1.0M
2021-12-13 29.06 29.23 28.49 28.94 1.4M
2021-12-10 29.17 29.57 28.97 29.14 1.2M
2021-12-09 28.94 29.65 28.93 29.14 1.3M
2021-12-08 28.78 29.31 28.70 29.09 1.2M
2021-12-07 29.06 29.17 28.06 28.62 1.6M
2021-12-06 30.94 30.94 28.61 28.89 2.9M
2021-12-03 31.00 31.56 30.84 30.90 2.1M
2021-12-02 32.17 32.36 31.07 31.17 3.0M
2021-12-01 31.68 32.19 31.44 32.14 2.6M
2021-11-30 33.18 33.70 31.52 31.62 4.7M
2021-11-29 32.24 33.54 31.94 33.16 2.7M
2021-11-26 33.58 34.06 32.78 32.89 4.0M
2021-11-25 35.83 36.11 33.75 33.78 6.0M
2021-11-24 34.55 36.11 34.44 35.78 7.3M
2021-11-23 34.73 36.39 33.89 35.06 7.5M
2021-11-22 36.04 38.62 34.38 35.71 8.7M
2021-11-19 32.22 34.94 32.09 33.61 4.3M
2021-11-18 34.49 34.83 32.54 32.77 3.9M
2021-11-17 35.63 36.04 34.13 34.44 4.5M
2021-11-16 37.22 37.77 34.61 35.61 7.5M
2021-11-15 33.34 39.29 33.34 37.78 11.0M
2021-11-12 31.13 33.05 30.83 32.74 3.4M
2021-11-11 30.91 32.56 30.83 31.11 1.7M
2021-11-10 32.06 32.67 30.93 31.06 1.2M
2021-11-09 31.74 32.76 31.62 32.00 1.2M
2021-11-08 31.17 32.05 31.17 31.77 1.0M
2021-11-05 31.33 31.99 30.88 31.48 0.8M
2021-11-04 31.32 31.71 31.18 31.23 0.7M
2021-11-03 32.69 32.69 31.16 31.22 0.9M
2021-11-02 32.78 33.33 32.43 32.43 0.7M
2021-11-01 32.49 32.98 31.94 32.92 0.7M
2021-10-29 33.87 33.87 32.54 32.89 0.8M
2021-10-28 33.02 33.22 31.95 32.87 1.2M
2021-10-27 38.62 38.62 32.72 33.32 2.0M
2021-10-26 32.77 34.02 32.71 33.38 1.4M
2021-10-25 32.11 32.94 31.94 32.88 1.3M
2021-10-22 32.11 32.61 31.89 32.12 0.5M
2021-10-21 31.96 32.50 31.72 32.11 0.6M
2021-10-20 32.18 32.62 31.94 31.94 0.5M
2021-10-19 31.91 32.76 31.73 32.22 1.0M
2021-10-18 31.99 32.43 31.68 31.91 0.6M
2021-10-15 32.29 32.49 31.73 31.84 0.5M
2021-10-14 31.97 32.50 31.87 32.34 0.5M
2021-10-13 31.89 32.60 31.68 32.08 0.4M
2021-10-12 32.14 32.62 31.02 31.88 0.9M
2021-10-11 31.87 32.32 31.39 32.14 0.8M
2021-10-08 31.72 31.93 31.31 31.83 0.4M
2021-09-30 31.68 31.89 31.13 31.62 0.5M
2021-09-29 33.17 33.17 31.14 31.17 1.1M
2021-09-28 34.11 34.44 32.78 32.78 1.5M
2021-09-27 35.61 36.03 34.18 34.49 1.2M
2021-09-24 35.56 37.48 35.00 35.72 1.8M
2021-09-23 36.56 37.26 35.35 35.74 2.2M
2021-09-22 36.09 36.92 34.74 36.71 1.9M
2021-09-17 35.56 36.44 35.22 36.09 1.7M
2021-09-16 35.27 35.99 34.48 35.58 1.7M
2021-09-15 34.91 35.55 34.39 35.27 1.2M
2021-09-14 35.05 35.27 34.38 34.91 1.1M
2021-09-13 34.82 35.99 34.17 35.06 2.4M
2021-09-10 34.52 35.30 33.33 34.77 1.9M
2021-09-09 34.33 34.94 34.13 34.51 1.1M
2021-09-08 34.44 34.60 33.93 34.44 1.4M
2021-09-07 34.52 35.82 34.01 34.33 1.5M
2021-09-06 35.00 35.33 33.98 34.28 1.3M
2021-09-03 35.10 35.78 34.76 35.39 1.4M
2021-09-02 36.22 36.56 35.17 35.28 2.0M
2021-09-01 36.22 37.75 36.09 36.59 3.7M
2021-08-31 32.86 37.54 32.54 36.44 4.8M
2021-08-30 34.17 34.43 32.67 32.82 1.7M
2021-08-27 34.62 35.24 33.34 34.41 2.4M
2021-08-26 33.09 34.89 33.05 34.60 3.0M
2021-08-25 32.20 33.72 30.85 33.66 3.0M
2021-08-24 32.63 33.05 32.36 32.50 1.5M
2021-08-23 32.27 32.89 31.72 32.49 1.9M
2021-08-20 32.12 32.50 31.12 32.23 1.3M
2021-08-19 32.11 32.66 31.39 32.11 1.7M
2021-08-18 31.86 32.96 31.85 32.16 1.2M
2021-08-17 33.89 33.89 31.86 31.86 1.9M
2021-08-16 33.18 33.77 32.86 33.62 1.7M
2021-08-13 32.72 33.87 32.45 33.40 2.8M
2021-08-12 31.70 33.06 31.42 32.96 2.8M
2021-08-11 30.87 32.31 30.56 32.26 3.2M
2021-08-10 31.88 32.00 30.77 31.20 3.3M
2021-08-09 33.46 34.04 31.50 31.54 3.5M
2021-08-06 33.29 34.60 32.30 33.89 3.7M
2021-08-05 32.57 33.61 31.56 33.49 3.3M
2021-08-04 30.28 34.17 30.23 32.57 4.6M
2021-08-03 29.87 31.28 29.22 30.56 3.2M
2021-08-02 29.11 29.54 28.76 29.36 1.4M
2021-07-30 27.94 29.30 27.50 28.88 2.1M
2021-07-29 28.28 28.89 28.06 28.29 1.6M
2021-07-28 30.83 31.09 25.29 28.17 2.9M
2021-07-27 31.94 33.32 31.44 31.61 4.1M
2021-07-26 31.90 32.22 30.74 32.18 4.7M
2021-07-23 30.00 31.94 29.94 31.68 4.2M
2021-07-22 30.44 30.98 29.91 30.40 2.3M
2021-07-21 29.91 30.86 29.45 30.43 1.7M
2021-07-20 30.12 31.02 29.91 29.95 1.9M
2021-07-19 30.04 31.05 29.89 30.19 1.8M
2021-07-16 30.50 31.04 29.54 30.89 2.7M
2021-07-15 29.44 30.22 28.93 30.06 1.7M
2021-07-14 29.63 30.31 29.17 30.06 1.9M
2021-07-13 30.72 30.82 29.66 29.69 2.4M
2021-07-12 31.50 31.66 30.79 30.97 3.3M
2021-07-09 30.56 31.52 29.75 30.78 3.7M
2021-07-08 30.43 30.86 30.21 30.63 2.9M
2021-07-07 30.04 31.02 30.03 30.51 3.6M
2021-07-06 28.70 31.04 28.06 30.72 6.3M
2021-07-05 27.83 28.81 27.39 28.78 2.9M
2021-07-02 27.15 28.27 26.11 28.00 3.7M
2021-07-01 27.95 28.76 27.53 27.53 2.4M
2021-06-30 28.44 28.66 27.88 27.98 2.7M
2021-06-29 27.16 29.13 26.94 28.61 5.2M
2021-06-28 27.00 27.49 26.68 27.33 1.6M
2021-06-25 26.67 27.31 26.67 26.94 1.6M
2021-06-24 27.71 27.71 26.62 26.72 2.3M
2021-06-23 28.00 28.83 27.47 27.57 2.5M
2021-06-22 27.39 28.60 27.39 27.99 3.4M
2021-06-21 27.31 27.77 27.06 27.38 2.2M
2021-06-18 27.22 28.13 26.54 27.78 3.2M
2021-06-17 26.26 28.50 26.13 27.41 4.7M
2021-06-16 27.41 27.47 26.11 26.12 3.9M
2021-06-15 28.50 28.50 27.54 27.55 3.9M
2021-06-11 27.71 30.22 27.59 29.01 6.3M
2021-06-10 28.00 28.21 27.59 27.59 3.4M
2021-06-09 27.81 28.61 27.28 28.36 4.5M
2021-06-08 28.22 29.02 27.95 28.14 4.4M
2021-06-07 30.57 30.84 28.42 28.51 6.3M
2021-06-04 32.97 33.71 30.55 30.64 9.8M
2021-06-03 37.22 37.81 34.76 34.97 11.2M
2021-06-02 32.72 40.88 32.29 40.21 15.0M
2021-06-01 37.78 38.06 32.56 32.68 13.2M