Jiangsu Jingxue Insulation Technology Co Ltd (301010)

301010
🏛️ 中国 →
18.87
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 24.00 24.90 23.95 23.98 2.9M
2021-12-30 23.70 25.20 23.70 24.28 4.5M
2021-12-29 23.11 24.38 23.07 23.99 3.3M
2021-12-28 23.28 23.72 23.12 23.31 1.8M
2021-12-27 22.43 23.56 22.43 23.32 2.5M
2021-12-24 23.80 24.12 22.60 22.75 3.4M
2021-12-23 24.42 24.56 23.52 23.67 3.9M
2021-12-22 25.17 25.20 24.18 24.45 4.7M
2021-12-21 24.46 25.89 24.15 25.33 6.5M
2021-12-20 24.65 25.31 24.12 25.00 5.8M
2021-12-17 25.31 26.25 24.61 24.87 7.4M
2021-12-16 25.71 27.47 25.52 26.25 10.1M
2021-12-15 27.70 28.50 25.68 25.68 13.3M
2021-12-14 23.22 27.70 23.22 27.70 7.8M
2021-12-13 24.90 25.00 22.68 23.08 6.1M
2021-12-10 22.30 22.30 21.75 21.94 0.9M
2021-12-09 21.85 22.33 21.69 21.95 1.3M
2021-12-08 21.45 21.97 21.22 21.81 1.2M
2021-12-07 21.35 21.65 21.00 21.27 1.2M
2021-12-06 22.48 22.48 21.01 21.36 2.8M
2021-12-03 23.31 23.37 22.30 22.52 2.7M
2021-12-02 23.72 23.74 22.84 22.84 1.8M
2021-12-01 23.76 23.99 23.23 23.75 1.8M
2021-11-30 24.15 24.42 23.33 23.63 2.9M
2021-11-29 22.06 25.90 22.01 24.15 6.5M
2021-11-26 24.60 25.20 22.70 22.70 4.3M
2021-11-25 23.35 23.88 22.91 23.80 2.2M
2021-11-24 22.95 23.50 22.80 23.35 1.4M
2021-11-23 23.00 23.40 22.71 23.15 1.6M
2021-11-22 22.56 23.10 22.31 23.08 1.8M
2021-11-19 22.20 22.75 21.99 22.40 1.6M
2021-11-18 22.04 22.56 21.66 22.19 1.6M
2021-11-17 21.77 22.21 21.75 22.05 1.2M
2021-11-16 22.48 22.57 21.50 21.73 1.8M
2021-11-15 21.99 22.67 21.76 22.43 1.9M
2021-11-12 21.70 21.98 21.30 21.90 1.8M
2021-11-11 21.10 21.70 20.99 21.64 1.9M
2021-11-10 20.95 21.12 20.60 21.04 1.1M
2021-11-09 20.85 21.18 20.74 21.01 1.2M
2021-11-08 20.40 20.83 20.32 20.80 1.1M
2021-11-05 20.50 20.78 20.37 20.45 1.1M
2021-11-04 20.30 20.72 20.29 20.60 1.1M
2021-11-03 20.15 20.49 19.89 20.40 0.9M
2021-11-02 20.40 20.95 19.80 20.07 1.4M
2021-11-01 20.30 20.50 19.80 20.42 1.0M
2021-10-29 20.35 20.77 19.40 20.07 1.6M
2021-10-28 20.65 21.10 20.33 20.33 1.4M
2021-10-27 21.40 21.60 20.60 21.25 2.0M
2021-10-26 22.50 22.81 21.60 21.62 2.8M
2021-10-25 22.12 23.60 22.00 22.78 4.0M
2021-10-22 23.54 26.00 23.00 23.20 5.7M
2021-10-21 21.61 22.58 21.60 22.20 2.0M
2021-10-20 21.76 21.78 21.20 21.66 0.7M
2021-10-19 22.00 22.28 21.52 21.67 0.9M
2021-10-18 21.53 22.13 21.53 21.97 0.9M
2021-10-15 21.66 22.00 21.50 21.83 1.2M
2021-10-14 22.45 23.05 21.80 22.03 2.3M
2021-10-13 21.00 22.50 20.84 22.50 2.3M
2021-10-12 21.25 21.25 20.58 20.99 0.7M
2021-10-11 21.10 21.56 21.01 21.24 0.8M
2021-10-08 21.00 21.39 20.91 21.04 0.7M
2021-09-30 20.50 20.86 20.43 20.76 0.7M
2021-09-29 22.09 22.09 20.33 20.45 1.7M
2021-09-28 22.50 22.51 21.75 22.02 1.1M
2021-09-27 23.46 23.49 22.00 22.29 1.7M
2021-09-24 24.10 24.44 23.33 23.36 1.9M
2021-09-23 23.90 24.78 23.88 24.29 1.6M
2021-09-22 23.63 24.20 23.52 23.91 1.3M
2021-09-17 24.99 25.20 24.12 24.36 2.0M
2021-09-16 24.02 24.94 23.98 24.46 2.4M
2021-09-15 24.02 24.28 23.91 24.09 1.0M
2021-09-14 24.60 24.60 23.91 24.00 1.6M
2021-09-13 24.41 24.84 24.16 24.50 1.4M
2021-09-10 25.40 25.40 24.38 24.40 2.8M
2021-09-09 24.85 25.86 24.17 25.59 4.3M
2021-09-08 25.01 25.30 24.74 24.85 2.3M
2021-09-07 25.28 25.28 24.70 24.99 2.0M
2021-09-06 24.40 25.47 24.12 25.03 3.0M
2021-09-03 24.52 25.00 24.30 24.30 2.3M
2021-09-02 24.25 24.52 23.88 24.40 1.8M
2021-09-01 23.86 24.37 23.33 24.37 2.6M
2021-08-31 25.20 25.26 23.82 24.02 3.0M
2021-08-30 25.55 25.89 25.07 25.09 3.0M
2021-08-27 25.00 26.50 24.53 25.89 4.3M
2021-08-26 25.63 25.88 25.16 25.18 2.6M
2021-08-25 25.00 25.97 24.50 25.50 3.2M
2021-08-24 25.44 26.10 25.20 25.32 4.0M
2021-08-23 24.45 24.95 24.32 24.88 2.4M
2021-08-20 24.00 24.44 23.54 24.44 2.3M
2021-08-19 25.43 25.43 24.34 24.34 3.6M
2021-08-18 24.80 25.65 24.80 25.60 4.1M
2021-08-17 26.72 27.68 25.75 25.77 6.6M
2021-08-16 25.11 26.08 24.60 26.05 4.3M
2021-08-13 25.79 26.73 25.59 25.68 5.5M
2021-08-12 25.45 25.80 24.96 25.46 4.0M
2021-08-11 25.70 26.78 25.50 25.71 4.9M
2021-08-10 25.50 25.90 25.32 25.47 4.6M
2021-08-09 24.09 26.30 23.70 25.90 5.9M
2021-08-06 24.66 25.09 24.10 24.23 3.6M
2021-08-05 25.20 25.70 24.83 25.09 5.0M
2021-08-04 24.63 25.64 24.22 24.93 4.9M
2021-08-03 24.20 25.33 24.20 25.00 5.0M
2021-08-02 23.52 24.96 23.52 24.36 3.5M
2021-07-30 23.95 24.19 23.08 23.71 3.9M
2021-07-29 24.48 24.87 24.04 24.25 3.7M
2021-07-28 23.69 24.49 23.40 24.10 3.3M
2021-07-27 24.70 24.83 23.72 23.81 3.3M
2021-07-26 24.35 25.06 24.00 25.06 3.4M
2021-07-23 25.42 25.97 23.95 24.59 4.6M
2021-07-22 25.73 25.86 25.10 25.31 3.6M
2021-07-21 25.15 26.25 25.14 25.90 5.1M
2021-07-20 25.75 26.20 24.68 25.18 4.6M
2021-07-19 25.55 26.09 25.35 25.80 4.2M
2021-07-16 25.77 26.50 25.38 25.50 5.2M
2021-07-15 26.76 27.43 25.92 26.16 6.2M
2021-07-14 28.35 28.95 27.04 27.29 7.3M
2021-07-13 28.18 29.79 27.49 28.90 10.1M
2021-07-12 28.30 28.90 27.69 28.71 9.2M
2021-07-09 29.30 29.95 28.28 28.52 11.6M
2021-07-08 32.40 33.83 29.77 30.88 18.2M
2021-07-07 31.88 33.58 30.24 33.58 10.8M
2021-07-06 23.87 27.98 23.61 27.98 7.8M
2021-07-05 23.08 23.43 22.44 23.32 4.7M
2021-07-02 24.01 24.15 23.04 23.08 4.8M
2021-07-01 24.25 25.06 23.80 24.48 5.6M
2021-06-30 24.35 24.83 23.61 23.87 5.4M
2021-06-29 24.32 25.31 24.06 24.62 5.2M
2021-06-28 24.69 25.68 24.55 24.80 5.6M
2021-06-25 25.54 25.90 23.95 24.69 7.7M
2021-06-24 25.79 26.95 25.35 25.58 8.2M
2021-06-23 28.50 28.50 26.50 26.64 12.1M
2021-06-22 28.20 31.70 27.88 29.78 13.5M
2021-06-21 31.50 32.00 27.50 29.12 14.8M
2021-06-18 30.50 33.50 30.00 30.52 17.1M