Jiangsu Dingsheng New Material Joint-Stock Co Ltd (603876)

603876
🏛️ 中国 →
11.02
最終更新: 2025-09-26
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 20.00 21.28 20.00 20.92 14.1M
2021-12-30 19.84 20.58 19.83 20.07 9.4M
2021-12-29 20.55 20.72 20.23 20.29 7.8M
2021-12-28 20.79 20.94 20.49 20.60 9.5M
2021-12-27 21.94 21.94 20.57 20.75 10.3M
2021-12-24 22.16 22.36 21.11 21.71 8.9M
2021-12-23 21.14 22.18 21.14 22.08 9.3M
2021-12-22 22.19 22.42 21.56 21.61 10.8M
2021-12-21 22.78 23.32 21.64 22.31 18.5M
2021-12-20 23.15 24.26 22.78 23.43 26.7M
2021-12-17 22.61 23.09 22.03 22.05 9.1M
2021-12-16 22.27 23.24 22.19 22.61 13.8M
2021-12-15 22.78 23.43 22.60 22.84 8.6M
2021-12-14 23.77 23.77 22.93 23.00 9.6M
2021-12-13 22.47 23.71 22.01 23.53 18.3M
2021-12-10 21.51 22.61 21.16 22.47 16.4M
2021-12-09 22.16 22.16 21.17 21.48 18.0M
2021-12-08 21.06 22.08 19.54 21.64 30.5M
2021-12-07 21.08 21.94 21.08 21.08 34.4M
2021-12-06 23.42 23.42 23.42 23.42 2.8M
2021-12-03 26.66 26.98 25.92 26.02 14.7M
2021-12-02 26.47 27.22 26.11 26.31 8.6M
2021-12-01 25.84 27.60 25.81 26.53 12.7M
2021-11-30 26.85 27.57 25.98 26.32 12.5M
2021-11-29 25.00 26.94 24.88 26.78 17.8M
2021-11-26 24.99 26.04 24.88 25.33 13.6M
2021-11-25 25.44 25.59 24.88 24.93 11.7M
2021-11-24 24.13 25.88 23.99 25.44 21.0M
2021-11-23 24.19 24.41 23.36 24.14 14.5M
2021-11-22 22.36 24.56 22.36 23.87 21.8M
2021-11-19 21.18 23.06 21.06 22.92 24.3M
2021-11-18 21.78 21.96 21.04 21.43 17.1M
2021-11-17 21.55 22.06 21.29 21.68 11.2M
2021-11-16 21.63 22.39 21.03 21.74 15.3M
2021-11-15 22.77 22.77 21.04 21.67 19.5M
2021-11-12 22.22 23.33 22.08 22.69 19.6M
2021-11-11 21.06 22.48 20.93 22.22 27.0M
2021-11-10 20.59 21.44 20.21 20.79 17.4M
2021-11-09 21.00 21.03 20.00 20.67 15.6M
2021-11-08 19.55 21.02 19.51 20.75 20.7M
2021-11-05 19.28 20.69 19.28 19.94 26.6M
2021-11-04 18.59 20.12 18.59 19.57 34.5M
2021-11-03 19.35 19.81 18.02 18.63 31.6M
2021-11-02 20.28 21.11 19.27 19.81 53.5M
2021-11-01 19.81 20.83 19.81 19.81 46.7M
2021-10-29 22.01 22.01 22.01 22.01 3.3M
2021-10-28 26.27 26.81 24.46 24.46 17.0M
2021-10-27 25.91 27.41 25.89 27.17 10.3M
2021-10-26 26.08 26.94 25.84 26.00 7.4M
2021-10-25 25.03 26.39 24.44 26.31 9.9M
2021-10-22 25.32 25.83 24.88 24.94 6.8M
2021-10-21 26.18 26.19 24.89 25.64 12.2M
2021-10-20 25.56 27.49 25.21 26.11 20.8M
2021-10-19 23.33 25.81 23.33 25.81 12.6M
2021-10-18 23.01 23.53 22.51 23.46 9.4M
2021-10-15 22.35 23.78 22.06 23.10 8.7M
2021-10-14 22.93 23.23 21.88 22.83 8.8M
2021-10-13 22.38 23.09 21.63 22.91 8.0M
2021-10-12 23.33 23.67 22.05 22.22 8.2M
2021-10-11 22.31 24.22 21.57 23.62 15.8M
2021-10-08 22.88 24.00 21.57 22.32 16.6M
2021-09-30 21.45 23.22 21.44 23.00 13.8M
2021-09-29 21.69 22.49 20.99 21.39 12.6M
2021-09-28 21.84 22.72 21.73 21.96 12.8M
2021-09-27 23.06 24.00 21.79 21.83 18.0M
2021-09-24 24.79 25.33 23.73 23.75 13.1M
2021-09-23 26.14 26.25 24.62 24.88 11.7M
2021-09-22 25.11 26.38 25.11 25.64 9.0M
2021-09-17 26.16 26.92 24.78 25.89 12.8M
2021-09-16 27.71 27.72 25.56 26.27 13.7M
2021-09-15 26.44 28.22 26.11 27.71 13.7M
2021-09-14 26.32 27.14 25.94 26.94 12.2M
2021-09-13 27.06 27.11 25.67 26.37 14.1M
2021-09-10 24.67 27.22 24.57 26.77 20.4M
2021-09-09 24.00 25.27 24.00 24.94 14.4M
2021-09-08 25.95 25.95 24.21 24.53 17.2M
2021-09-07 24.80 26.56 23.96 25.54 32.8M
2021-09-06 23.39 25.28 22.94 24.64 35.9M
2021-09-03 22.19 24.16 22.19 23.62 35.7M
2021-09-02 20.94 22.59 19.10 22.22 34.0M
2021-09-01 20.76 21.81 20.45 20.53 20.8M
2021-08-31 21.26 21.60 20.06 20.76 16.6M
2021-08-30 20.98 21.36 20.38 21.25 18.3M
2021-08-27 20.99 21.25 20.33 20.72 20.6M
2021-08-26 22.79 24.25 21.12 21.21 35.9M
2021-08-25 20.89 22.50 20.39 22.21 24.9M
2021-08-24 20.89 22.19 20.79 21.13 20.5M
2021-08-23 21.05 21.61 20.76 21.36 19.6M
2021-08-20 20.33 21.88 20.05 20.99 22.2M
2021-08-19 20.39 21.03 19.64 20.64 21.6M
2021-08-18 20.46 20.91 19.78 20.56 23.3M
2021-08-17 21.32 21.79 20.11 20.49 24.8M
2021-08-16 23.62 23.68 21.38 21.41 36.4M
2021-08-13 22.30 24.82 22.30 23.65 35.9M
2021-08-12 22.86 23.61 22.07 22.56 26.3M
2021-08-11 21.18 23.31 21.11 22.86 48.4M
2021-08-10 19.58 21.54 19.34 21.54 46.4M
2021-08-09 19.53 19.99 18.78 19.58 31.4M
2021-08-06 17.67 19.13 17.23 19.13 41.0M
2021-08-05 17.33 17.64 16.79 17.39 19.8M
2021-08-04 16.46 18.05 15.63 17.72 35.2M
2021-08-03 18.21 18.82 16.43 16.94 26.6M
2021-08-02 18.89 20.33 18.08 18.20 35.0M
2021-07-30 20.11 20.31 19.01 19.25 25.4M
2021-07-29 18.81 20.67 18.78 20.07 35.5M
2021-07-28 16.68 18.81 15.83 18.81 39.0M
2021-07-27 17.52 17.78 16.15 17.10 31.2M
2021-07-26 16.67 18.48 16.67 17.53 28.4M
2021-07-23 15.85 17.87 15.85 17.09 27.4M
2021-07-22 16.78 17.50 16.13 16.28 20.6M
2021-07-21 16.31 17.21 15.88 16.78 33.1M
2021-07-20 15.33 16.05 14.50 15.89 34.7M
2021-07-19 15.12 16.92 14.95 16.11 42.7M
2021-07-16 15.29 15.82 14.99 15.38 16.4M
2021-07-15 14.73 15.79 14.71 15.14 19.6M
2021-07-14 15.12 15.23 14.28 14.86 20.5M
2021-07-13 15.97 15.97 14.44 15.11 29.9M
2021-07-12 15.44 16.33 15.28 16.04 30.9M
2021-07-09 15.56 15.98 14.94 15.67 45.8M
2021-07-08 16.54 16.96 16.13 16.60 21.4M
2021-07-07 16.70 16.85 15.61 16.53 27.8M
2021-07-06 15.56 16.98 15.32 16.98 44.1M
2021-07-05 15.00 15.82 14.60 15.44 39.0M
2021-07-02 15.42 16.09 15.28 15.46 26.8M
2021-07-01 17.23 17.23 15.53 15.76 38.0M
2021-06-30 17.60 17.77 16.90 17.25 36.0M
2021-06-29 17.27 18.48 17.22 17.92 35.8M
2021-06-28 15.83 17.03 15.83 17.03 19.8M
2021-06-25 15.72 17.39 15.01 15.48 42.3M
2021-06-24 14.53 15.89 14.43 15.82 25.1M
2021-06-23 14.46 15.13 14.14 14.58 27.6M
2021-06-22 13.95 15.32 13.70 14.99 37.0M
2021-06-21 12.83 14.01 12.83 14.01 17.8M
2021-06-18 12.56 13.54 12.56 12.73 31.8M
2021-06-17 12.27 13.33 12.14 13.13 35.0M
2021-06-16 12.61 12.89 11.77 12.40 56.9M
2021-06-15 12.24 13.08 12.24 13.08 46.6M
2021-06-11 10.96 11.99 10.90 11.89 42.3M
2021-06-10 10.54 11.25 10.36 10.90 25.7M
2021-06-09 10.56 10.77 10.33 10.61 27.0M
2021-06-08 10.89 11.83 10.68 11.14 39.3M
2021-06-07 11.59 11.88 10.72 11.31 54.3M
2021-06-04 9.65 10.80 9.61 10.80 25.6M
2021-06-03 8.79 9.82 8.74 9.82 37.6M
2021-06-02 8.49 9.23 8.33 8.92 23.5M
2021-06-01 8.44 8.68 8.18 8.47 19.0M
2021-05-31 7.64 8.31 7.62 8.31 14.8M
2021-05-28 7.69 7.76 7.52 7.55 5.9M
2021-05-27 7.27 7.69 7.20 7.61 9.3M
2021-05-26 7.24 7.32 7.18 7.22 3.7M
2021-05-25 7.25 7.31 7.14 7.23 7.2M
2021-05-24 8.27 8.27 7.27 7.40 16.3M
2021-05-21 7.27 7.62 7.18 7.52 10.3M
2021-05-20 7.24 7.33 7.06 7.21 4.3M
2021-05-19 7.06 7.31 6.96 7.24 4.0M
2021-05-18 7.02 7.06 6.97 7.06 1.8M
2021-05-17 7.13 7.13 6.94 7.02 2.8M
2021-05-14 7.07 7.13 7.01 7.05 2.7M
2021-05-13 7.06 7.18 6.99 7.07 3.4M
2021-05-12 7.17 7.25 7.04 7.14 3.4M
2021-05-11 7.31 7.36 6.99 7.19 5.0M
2021-05-10 12.77 13.45 12.77 13.29 2.8M
2021-05-07 12.84 13.13 12.57 12.77 2.2M
2021-05-06 12.49 12.93 12.49 12.71 2.1M
2021-04-30 12.50 12.75 12.38 12.49 2.4M
2021-04-29 13.41 13.41 12.32 12.55 5.2M
2021-04-28 13.54 13.54 13.30 13.48 1.7M
2021-04-27 13.50 13.71 13.34 13.54 3.6M
2021-04-26 13.10 13.56 13.00 13.46 5.0M
2021-04-23 12.42 13.49 12.36 13.11 5.5M
2021-04-22 12.15 12.45 12.15 12.42 1.5M
2021-04-21 12.29 12.40 12.09 12.19 2.4M
2021-04-20 12.42 12.53 12.29 12.36 1.6M
2021-04-19 12.31 12.44 12.14 12.39 2.1M
2021-04-16 11.98 12.40 11.90 12.37 3.6M
2021-04-15 11.55 12.05 11.53 11.98 2.7M
2021-04-14 11.65 11.65 11.49 11.62 1.3M
2021-04-13 11.50 11.63 11.43 11.53 1.0M
2021-04-12 11.61 11.63 11.45 11.51 1.2M
2021-04-09 11.62 11.73 11.45 11.61 1.4M
2021-04-08 11.54 11.74 11.47 11.62 1.9M
2021-04-07 11.40 11.58 11.32 11.57 1.2M
2021-04-06 11.36 11.45 11.32 11.40 1.1M
2021-04-02 11.48 11.48 11.18 11.33 1.4M
2021-04-01 11.33 11.48 11.28 11.44 1.0M
2021-03-31 11.28 11.49 11.22 11.40 1.0M
2021-03-30 11.59 11.59 11.28 11.31 1.2M
2021-03-29 11.55 11.64 11.40 11.60 1.2M
2021-03-26 11.46 11.69 11.38 11.55 1.4M
2021-03-25 11.46 11.60 11.42 11.46 1.6M
2021-03-24 11.99 12.08 11.50 11.55 3.2M
2021-03-23 12.45 12.48 11.97 12.00 3.4M
2021-03-22 12.37 12.83 12.37 12.57 3.9M
2021-03-19 12.06 12.54 11.95 12.36 4.1M
2021-03-18 12.10 12.33 11.96 12.18 2.3M
2021-03-17 11.89 12.20 11.89 12.19 1.7M
2021-03-16 12.00 12.50 12.00 12.14 2.8M
2021-03-15 11.94 12.25 11.77 11.98 2.1M
2021-03-12 12.22 12.31 11.86 11.93 3.3M
2021-03-11 11.85 12.34 11.60 12.20 3.9M
2021-03-10 11.79 12.01 11.45 11.64 2.4M
2021-03-09 12.20 12.20 11.61 11.70 2.4M
2021-03-08 12.41 12.54 12.08 12.14 1.8M
2021-03-05 12.34 12.52 12.20 12.34 1.5M
2021-03-04 12.59 12.78 12.34 12.40 2.6M
2021-03-03 12.16 12.58 12.10 12.49 2.3M
2021-03-02 12.41 12.57 12.12 12.18 1.7M
2021-03-01 12.12 12.59 12.12 12.47 2.1M
2021-02-26 12.35 12.35 11.96 12.07 2.3M
2021-02-25 12.85 12.85 12.22 12.26 2.0M
2021-02-24 12.66 12.96 12.46 12.57 1.8M
2021-02-23 12.77 12.87 12.47 12.62 2.0M
2021-02-22 12.54 13.12 12.54 12.74 3.5M
2021-02-19 11.84 12.46 11.83 12.42 2.7M
2021-02-18 12.00 12.08 11.79 11.84 2.0M
2021-02-10 11.41 11.75 11.27 11.63 2.3M
2021-02-09 10.91 11.39 10.85 11.30 1.6M
2021-02-08 10.91 11.17 10.72 10.91 1.2M
2021-02-05 11.21 11.50 10.91 10.92 2.1M
2021-02-04 11.21 11.38 11.08 11.27 2.4M
2021-02-03 11.34 11.63 11.02 11.27 3.1M
2021-02-02 12.00 12.06 11.25 11.25 5.0M
2021-02-01 11.84 12.20 10.80 12.02 2.2M
2021-01-29 12.20 12.34 11.89 11.92 2.8M
2021-01-28 12.57 12.82 12.18 12.21 3.3M
2021-01-27 12.70 12.93 12.54 12.85 2.1M
2021-01-26 12.78 13.08 12.61 12.71 2.2M
2021-01-25 13.20 13.38 12.85 13.03 2.6M
2021-01-22 13.37 13.37 13.08 13.20 1.5M
2021-01-21 13.20 13.50 13.13 13.35 2.6M
2021-01-20 13.01 13.26 12.88 13.19 1.9M
2021-01-19 13.30 13.33 12.91 13.00 1.9M
2021-01-18 13.16 13.33 12.92 13.24 2.4M
2021-01-15 12.62 13.63 12.62 13.08 3.9M
2021-01-14 12.90 12.92 12.50 12.59 3.2M
2021-01-13 13.70 13.84 12.80 12.90 7.4M
2021-01-12 13.85 14.03 13.00 13.76 8.5M
2021-01-11 14.25 14.94 14.07 14.44 5.9M
2021-01-08 14.90 15.02 14.25 14.37 6.6M
2021-01-07 15.06 15.26 14.78 14.96 6.2M
2021-01-06 15.36 15.62 14.96 15.33 8.9M
2021-01-05 15.54 15.62 15.12 15.35 7.8M
2021-01-04 15.48 16.00 15.32 15.80 14.2M