Gemac Engineering Machinery Co Ltd (301048)

301048
🏛️ 中国 →
11.72
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 13.45 13.92 13.45 13.67 3.8M
2021-12-30 13.55 13.71 13.52 13.55 4.4M
2021-12-29 13.56 13.73 13.30 13.67 5.0M
2021-12-28 13.57 13.78 13.48 13.56 4.3M
2021-12-27 14.47 14.50 13.44 13.60 10.3M
2021-12-24 15.15 15.38 14.52 14.56 11.7M
2021-12-23 14.55 15.50 14.33 15.25 17.5M
2021-12-22 14.98 15.35 14.65 14.68 10.2M
2021-12-21 14.51 15.11 14.46 14.98 8.9M
2021-12-20 14.40 15.03 14.40 14.57 7.0M
2021-12-17 15.08 15.38 14.59 14.61 9.6M
2021-12-16 15.10 15.25 14.92 15.00 8.8M
2021-12-15 14.55 15.48 14.45 15.29 18.0M
2021-12-14 14.90 14.92 14.40 14.51 12.4M
2021-12-13 15.40 15.77 15.04 15.05 11.3M
2021-12-10 15.25 15.33 14.86 15.27 12.6M
2021-12-09 15.50 15.88 14.98 15.25 16.6M
2021-12-08 15.48 15.73 15.30 15.52 14.5M
2021-12-07 15.12 16.28 14.88 15.85 26.5M
2021-12-06 15.71 15.88 14.76 14.83 17.0M
2021-12-03 15.78 16.40 15.21 15.94 27.5M
2021-12-02 14.55 17.52 14.36 16.48 41.3M
2021-12-01 14.35 14.68 14.16 14.60 6.6M
2021-11-30 14.19 14.62 14.14 14.34 6.2M
2021-11-29 14.03 14.40 14.02 14.14 6.2M
2021-11-26 14.86 14.86 14.42 14.45 6.2M
2021-11-25 15.00 15.05 14.73 14.83 9.5M
2021-11-24 14.42 15.32 14.20 15.16 16.9M
2021-11-23 14.39 14.79 14.28 14.47 9.3M
2021-11-22 14.90 15.13 14.38 14.53 10.4M
2021-11-19 14.39 14.87 14.23 14.69 13.3M
2021-11-18 13.71 15.49 13.60 14.60 21.4M
2021-11-17 13.51 13.93 13.50 13.72 6.4M
2021-11-16 14.41 14.41 13.47 13.53 10.3M
2021-11-15 13.58 14.30 13.58 14.21 10.5M
2021-11-12 13.42 13.75 13.22 13.55 7.6M
2021-11-11 13.02 13.59 13.02 13.51 9.5M
2021-11-10 12.89 13.10 12.80 13.10 6.2M
2021-11-09 12.93 13.08 12.81 12.98 5.2M
2021-11-08 12.88 12.98 12.70 12.92 5.1M
2021-11-05 12.61 12.90 12.50 12.72 6.2M
2021-11-04 12.42 13.11 12.42 12.73 6.8M
2021-11-03 12.25 12.50 12.24 12.43 3.7M
2021-11-02 12.88 12.88 12.21 12.32 5.1M
2021-11-01 12.40 12.87 12.21 12.70 6.1M
2021-10-29 12.21 12.48 12.02 12.34 4.4M
2021-10-28 13.18 13.18 12.18 12.26 8.3M
2021-10-27 14.21 14.21 13.02 13.04 11.7M
2021-10-26 14.50 14.55 14.20 14.24 5.2M
2021-10-25 14.40 14.50 14.20 14.50 4.4M
2021-10-22 14.84 14.91 14.51 14.55 5.6M
2021-10-21 14.56 14.85 14.37 14.85 6.5M
2021-10-20 15.10 15.10 14.53 14.58 8.0M
2021-10-19 15.12 15.36 15.01 15.08 6.0M
2021-10-18 14.81 15.20 14.68 14.99 6.7M
2021-10-15 15.23 15.39 14.83 14.91 7.5M
2021-10-14 15.00 15.58 14.90 15.23 10.9M
2021-10-13 14.28 15.45 14.22 15.22 14.6M
2021-10-12 14.48 14.48 14.03 14.36 6.3M
2021-10-11 14.84 14.89 14.46 14.54 5.6M
2021-10-08 14.98 15.07 14.52 14.81 7.3M
2021-09-30 14.36 14.66 14.30 14.50 5.9M
2021-09-29 14.28 14.62 14.06 14.26 6.9M
2021-09-28 14.39 14.65 14.34 14.60 6.1M
2021-09-27 14.93 14.98 14.06 14.36 10.0M
2021-09-24 15.64 15.76 14.82 14.88 12.7M
2021-09-23 15.31 16.16 15.31 15.90 14.1M
2021-09-22 14.91 15.55 14.85 15.30 9.4M
2021-09-17 16.03 16.16 14.81 15.29 19.4M
2021-09-16 16.00 16.58 15.80 16.18 17.0M
2021-09-15 16.45 16.88 16.07 16.36 16.7M
2021-09-14 16.30 16.75 15.89 16.60 20.1M
2021-09-13 16.28 16.77 15.70 16.38 20.0M
2021-09-10 17.35 17.38 16.18 16.20 31.5M
2021-09-09 17.56 18.37 17.34 17.79 32.6M
2021-09-08 17.80 18.25 17.42 17.55 30.4M
2021-09-07 19.41 19.66 17.81 18.18 43.0M
2021-09-06 19.30 20.40 18.25 18.92 48.2M
2021-09-03 19.68 23.16 18.90 19.29 77.6M
2021-09-02 17.38 20.82 16.76 20.82 75.3M
2021-09-01 14.48 17.35 14.08 17.35 56.3M
2021-08-31 14.12 14.72 14.02 14.46 19.8M
2021-08-30 14.02 14.70 14.02 14.13 16.8M
2021-08-27 14.40 14.81 13.88 14.38 27.8M
2021-08-26 15.42 15.88 14.71 14.73 31.0M
2021-08-25 15.42 16.47 15.15 15.70 39.2M
2021-08-24 15.27 16.20 14.82 15.51 44.6M
2021-08-23 14.20 16.21 13.98 15.62 44.6M
2021-08-20 15.16 16.48 14.71 14.81 48.7M
2021-08-19 17.00 17.48 15.36 15.42 62.9M
2021-08-18 14.50 19.88 14.50 18.00 78.0M