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
2022-12-30 17.52 17.90 17.52 17.65 0.8M
2022-12-29 17.61 17.77 17.47 17.51 0.6M
2022-12-28 17.98 18.00 17.56 17.61 0.7M
2022-12-27 17.90 18.19 17.90 18.04 0.6M
2022-12-26 17.90 17.98 17.67 17.88 0.5M
2022-12-23 17.53 17.81 17.53 17.72 0.8M
2022-12-22 18.08 18.23 17.60 17.64 0.8M
2022-12-21 18.33 18.37 17.95 18.01 0.5M
2022-12-20 18.16 18.34 17.93 18.31 0.5M
2022-12-19 18.45 18.59 18.03 18.15 0.8M
2022-12-16 18.85 19.03 18.47 18.53 1.0M
2022-12-15 18.41 19.20 18.35 18.94 1.4M
2022-12-14 18.60 18.68 18.34 18.36 0.9M
2022-12-13 18.80 18.85 18.42 18.62 1.1M
2022-12-12 19.40 19.40 18.70 18.79 1.0M
2022-12-09 18.93 19.22 18.93 19.07 0.7M
2022-12-08 19.13 19.27 18.92 19.05 0.8M
2022-12-07 19.05 19.32 18.96 19.23 0.8M
2022-12-06 19.74 19.74 19.15 19.17 1.7M
2022-12-05 19.79 19.92 19.61 19.84 1.1M
2022-12-02 19.89 20.00 19.57 19.69 1.5M
2022-12-01 20.20 20.22 19.78 19.89 1.7M
2022-11-30 20.21 20.97 19.88 20.08 2.5M
2022-11-29 19.41 20.36 19.41 20.17 2.0M
2022-11-28 19.30 19.78 19.10 19.41 1.1M
2022-11-25 20.40 20.40 19.83 19.85 1.3M
2022-11-24 19.76 20.50 19.53 20.36 2.2M
2022-11-23 20.20 20.29 19.40 19.72 1.7M
2022-11-22 20.09 20.67 20.09 20.40 2.3M
2022-11-21 19.89 20.20 19.84 20.17 1.3M
2022-11-18 20.50 21.20 20.06 20.06 2.4M
2022-11-17 20.12 20.18 19.80 20.18 1.2M
2022-11-16 20.32 20.53 19.97 20.12 1.8M
2022-11-15 20.28 20.50 20.01 20.45 2.0M
2022-11-14 21.00 21.32 20.31 20.40 3.5M
2022-11-11 20.12 20.86 19.98 20.62 3.5M
2022-11-10 19.85 20.18 19.73 19.74 1.8M
2022-11-09 20.18 20.57 19.94 19.99 3.0M
2022-11-08 19.92 21.50 19.52 20.40 4.9M
2022-11-07 19.87 20.10 19.65 19.89 1.2M
2022-11-04 19.55 19.98 19.46 19.75 1.6M
2022-11-03 19.68 20.12 19.50 19.68 2.0M
2022-11-02 19.18 20.27 19.03 19.88 3.2M
2022-11-01 18.58 19.07 18.34 19.05 2.2M
2022-10-31 17.71 18.60 17.70 18.38 1.4M
2022-10-28 19.03 19.08 17.82 17.96 1.9M
2022-10-27 19.44 19.51 18.96 19.20 2.1M
2022-10-26 19.71 19.87 19.16 19.45 4.2M
2022-10-25 19.22 21.49 19.20 20.09 5.5M
2022-10-24 19.10 19.66 18.69 18.73 1.4M
2022-10-21 19.14 19.69 19.11 19.20 1.3M
2022-10-20 19.13 19.50 18.81 19.11 1.3M
2022-10-19 19.52 19.68 19.10 19.13 1.1M
2022-10-18 19.40 19.75 19.12 19.37 1.6M
2022-10-17 19.08 19.34 18.90 19.29 1.1M
2022-10-14 18.72 19.15 18.72 18.96 1.4M
2022-10-13 18.68 18.95 18.58 18.60 1.2M
2022-10-12 17.95 19.04 17.49 18.88 1.7M
2022-10-11 17.85 17.91 17.37 17.85 0.8M
2022-10-10 18.08 18.31 17.53 17.71 1.1M
2022-09-30 18.30 18.45 17.90 18.14 1.2M
2022-09-29 18.68 19.06 18.11 18.21 1.6M
2022-09-28 19.09 19.49 18.63 18.68 1.4M
2022-09-27 18.80 19.35 18.77 19.32 1.5M
2022-09-26 19.00 19.41 18.69 18.80 2.1M
2022-09-23 19.40 20.49 19.13 19.47 2.7M
2022-09-22 19.60 20.09 19.27 19.28 0.9M
2022-09-21 19.60 19.81 19.26 19.79 0.8M
2022-09-20 19.14 19.58 19.13 19.54 1.1M
2022-09-19 19.42 19.60 18.95 19.10 1.1M
2022-09-16 20.16 20.24 19.50 19.60 1.1M
2022-09-15 20.68 20.81 19.88 20.15 1.2M
2022-09-14 20.25 20.70 20.10 20.68 1.0M
2022-09-13 20.49 21.02 20.41 20.64 1.0M
2022-09-09 20.93 21.01 20.02 20.49 1.9M
2022-09-08 21.45 21.68 20.92 20.96 2.2M
2022-09-07 21.99 22.50 21.71 21.80 2.4M
2022-09-06 21.46 21.57 20.88 21.55 1.4M
2022-09-05 21.59 22.08 21.08 21.33 1.4M
2022-09-02 21.58 21.77 21.23 21.68 1.1M
2022-09-01 21.37 22.08 21.36 21.45 1.3M
2022-08-31 21.94 22.20 21.24 21.90 1.7M
2022-08-30 21.69 22.13 21.32 21.88 1.3M
2022-08-29 21.30 21.78 20.58 21.71 1.1M
2022-08-26 21.70 22.15 21.10 21.21 1.4M
2022-08-25 22.38 22.44 20.80 21.40 2.5M
2022-08-24 23.48 23.48 22.29 22.30 2.6M
2022-08-23 23.48 23.50 23.00 23.50 2.6M
2022-08-22 22.88 24.00 22.20 23.76 4.2M
2022-08-19 23.40 23.50 22.87 22.87 2.4M
2022-08-18 24.11 24.11 23.38 23.41 2.8M
2022-08-17 24.02 24.19 23.54 23.87 3.3M
2022-08-16 22.95 24.99 22.88 24.15 5.6M
2022-08-15 22.70 23.08 22.35 22.98 2.1M
2022-08-12 23.62 23.62 22.72 22.78 2.6M
2022-08-11 23.35 23.59 23.20 23.40 2.2M
2022-08-10 23.46 23.65 22.74 23.33 1.9M
2022-08-09 23.33 23.79 23.10 23.29 1.9M
2022-08-08 22.64 23.39 22.45 23.30 2.5M
2022-08-05 23.38 23.70 22.35 22.69 3.2M
2022-08-04 22.49 23.60 22.49 23.38 3.0M
2022-08-03 23.00 24.18 22.60 22.66 3.7M
2022-08-02 25.30 25.30 22.60 23.00 4.9M
2022-08-01 25.15 25.95 25.15 25.50 3.1M
2022-07-29 25.84 25.99 25.03 25.12 3.3M
2022-07-28 25.00 26.18 25.00 25.75 5.0M
2022-07-27 24.55 25.46 24.01 25.20 3.8M
2022-07-26 23.79 24.38 23.37 24.31 2.5M
2022-07-25 24.96 25.35 23.72 23.88 3.3M
2022-07-22 24.72 25.40 24.50 24.97 3.1M
2022-07-21 26.25 26.36 24.78 24.95 5.3M
2022-07-20 26.38 26.83 25.61 26.56 4.8M
2022-07-19 26.70 27.26 26.02 26.32 4.9M
2022-07-18 25.77 27.48 25.52 27.24 6.1M
2022-07-15 26.32 27.50 25.77 26.24 7.3M
2022-07-14 26.50 26.60 25.30 26.22 5.8M
2022-07-13 26.33 28.04 25.80 26.62 7.5M
2022-07-12 25.09 27.29 24.45 26.82 9.5M
2022-07-11 24.73 25.68 24.13 25.43 6.1M
2022-07-08 24.39 25.50 24.18 24.50 4.5M
2022-07-07 24.30 24.54 23.80 23.80 2.5M
2022-07-06 24.40 25.11 23.79 24.20 3.1M
2022-07-05 25.27 25.28 24.26 24.85 4.4M
2022-07-04 24.50 25.49 23.60 25.25 4.7M
2022-07-01 25.50 25.68 24.33 24.80 4.4M
2022-06-30 25.28 25.50 24.10 25.35 6.1M
2022-06-29 24.87 26.03 24.24 25.68 9.4M
2022-06-28 24.97 25.16 24.55 25.06 5.2M
2022-06-27 23.88 25.58 23.88 25.20 8.6M
2022-06-24 24.17 24.44 23.71 23.88 5.0M
2022-06-23 24.04 24.54 23.97 24.30 5.5M
2022-06-22 24.50 24.81 23.80 24.02 7.1M
2022-06-21 26.53 27.69 24.10 24.80 13.7M
2022-06-20 21.21 25.40 21.20 25.40 11.7M
2022-06-17 21.16 21.36 20.67 21.17 2.8M
2022-06-16 21.19 21.38 20.88 21.17 3.1M
2022-06-15 21.82 21.98 21.07 21.07 4.0M
2022-06-14 21.70 21.95 21.01 21.80 3.4M
2022-06-13 21.31 21.99 21.13 21.94 3.9M
2022-06-10 21.11 21.76 21.05 21.49 3.9M
2022-06-09 23.03 23.05 21.41 21.41 7.3M
2022-06-08 24.40 24.90 23.31 23.61 8.5M
2022-06-07 23.56 25.50 23.56 25.17 11.4M
2022-06-06 22.93 23.94 22.93 23.29 7.3M
2022-06-02 23.25 23.90 22.66 23.40 9.0M
2022-06-01 22.48 23.20 22.05 23.15 6.4M
2022-05-31 22.66 22.66 21.68 22.30 3.3M
2022-05-30 23.30 23.50 22.13 22.47 4.7M
2022-05-27 23.67 24.48 22.97 23.22 5.3M
2022-05-26 24.00 24.14 23.31 23.67 3.1M
2022-05-25 23.40 24.20 23.40 24.02 3.7M
2022-05-24 26.52 26.58 23.61 23.61 6.2M
2022-05-23 26.98 26.99 25.66 26.18 4.8M
2022-05-20 27.50 27.58 26.22 26.41 6.2M
2022-05-19 26.95 27.58 26.55 27.16 8.4M
2022-05-18 28.50 29.77 26.83 27.00 11.9M
2022-05-17 27.33 30.50 27.33 28.52 13.2M
2022-05-16 34.80 36.65 28.28 28.39 18.5M
2022-05-13 29.47 33.78 28.90 33.78 13.9M
2022-05-12 27.00 28.88 26.30 28.15 12.2M
2022-05-11 26.89 29.21 26.12 27.70 14.6M
2022-05-10 26.04 27.26 25.50 26.30 13.0M
2022-05-09 27.05 27.80 25.10 26.04 12.5M
2022-05-06 25.00 28.03 24.68 26.59 16.0M
2022-05-05 20.05 23.36 20.00 23.36 4.5M
2022-04-29 18.60 19.60 18.41 19.47 3.5M
2022-04-28 18.95 19.39 17.95 18.19 3.8M
2022-04-27 18.43 19.48 18.03 19.38 4.4M
2022-04-26 20.15 20.15 18.31 18.45 3.3M
2022-04-25 19.80 21.17 19.56 19.64 3.8M
2022-04-22 20.78 21.69 20.78 20.99 3.5M
2022-04-21 23.20 23.20 20.66 21.09 5.2M
2022-04-20 23.23 23.69 22.69 23.15 4.8M
2022-04-19 23.27 23.88 22.53 22.89 4.9M
2022-04-18 22.22 23.62 22.00 23.28 6.1M
2022-04-15 24.60 24.75 22.00 22.45 10.5M
2022-04-14 25.80 27.00 24.60 24.96 10.3M
2022-04-13 26.80 28.70 24.92 26.05 14.3M
2022-04-12 24.50 26.80 22.93 26.12 10.0M
2022-04-11 27.30 27.35 24.67 25.09 8.8M
2022-04-08 24.97 27.28 24.67 27.28 11.7M
2022-04-07 26.00 27.15 25.02 25.41 7.9M
2022-04-06 24.98 26.48 24.98 26.25 8.1M
2022-04-01 24.94 26.38 24.41 24.73 9.1M
2022-03-31 25.61 27.61 25.60 26.40 12.6M
2022-03-30 24.88 25.88 24.70 25.59 7.9M
2022-03-29 25.52 25.80 24.40 24.72 7.3M
2022-03-28 26.02 27.40 25.50 25.51 9.5M
2022-03-25 28.02 29.30 26.10 26.74 13.1M
2022-03-24 28.30 29.80 27.36 29.32 14.3M
2022-03-23 30.99 31.50 28.12 28.56 14.8M
2022-03-22 33.10 34.90 30.20 30.32 20.0M
2022-03-21 32.79 33.43 32.00 33.43 18.0M
2022-03-18 24.14 27.86 23.22 27.86 8.9M
2022-03-17 20.01 23.22 20.01 23.22 11.3M
2022-03-16 17.77 19.36 17.60 19.35 2.9M
2022-03-15 18.67 18.73 17.60 17.61 1.2M
2022-03-14 18.99 19.10 18.61 18.67 0.8M
2022-03-11 18.90 19.14 18.34 19.11 0.9M
2022-03-10 19.16 19.51 18.88 18.98 1.2M
2022-03-09 19.35 19.47 18.02 18.76 1.6M
2022-03-08 20.02 20.13 19.20 19.48 1.1M
2022-03-07 20.10 20.14 19.67 20.02 0.9M
2022-03-04 20.42 20.55 20.04 20.23 0.8M
2022-03-03 20.56 20.63 20.22 20.42 0.8M
2022-03-02 20.36 20.67 20.27 20.56 0.7M
2022-03-01 20.28 20.65 20.24 20.46 0.7M
2022-02-28 20.42 20.45 19.70 20.24 1.2M
2022-02-25 20.35 20.96 20.22 20.42 1.2M
2022-02-24 20.99 21.21 20.06 20.16 1.8M
2022-02-23 20.92 21.18 20.68 20.95 1.0M
2022-02-22 20.79 21.05 20.50 20.65 1.3M
2022-02-21 20.79 21.23 20.62 21.06 1.3M
2022-02-18 20.51 20.75 20.40 20.72 1.0M
2022-02-17 20.69 21.39 20.56 20.82 1.7M
2022-02-16 20.30 20.78 20.30 20.71 1.1M
2022-02-15 20.25 20.42 19.82 20.38 0.8M
2022-02-14 20.25 20.57 20.11 20.27 0.8M
2022-02-11 20.40 20.70 19.90 20.32 1.2M
2022-02-10 20.58 20.73 20.33 20.49 0.9M
2022-02-09 20.47 20.65 20.22 20.61 1.1M
2022-02-08 20.07 20.45 19.91 20.35 1.0M
2022-02-07 20.00 20.33 19.73 20.07 1.1M
2022-01-28 19.50 19.81 19.31 19.60 1.1M
2022-01-27 20.07 20.20 19.19 19.30 1.3M
2022-01-26 20.00 20.51 20.00 20.13 0.9M
2022-01-25 21.23 21.23 20.00 20.00 1.3M
2022-01-24 21.18 21.35 20.85 21.06 0.8M
2022-01-21 21.36 21.50 21.00 21.11 1.3M
2022-01-20 22.38 22.47 21.20 21.33 2.5M
2022-01-19 21.98 22.90 21.80 22.38 2.6M
2022-01-18 23.85 23.92 21.85 22.14 5.2M
2022-01-17 23.92 24.48 23.05 23.84 4.3M
2022-01-14 26.04 26.48 24.21 24.22 6.4M
2022-01-13 24.42 25.50 23.87 25.10 5.7M
2022-01-12 23.91 24.99 23.71 24.42 2.7M
2022-01-11 23.40 24.80 23.38 23.90 3.3M
2022-01-10 23.32 23.96 23.18 23.53 2.2M
2022-01-07 25.01 25.20 23.85 23.85 3.9M
2022-01-06 23.43 25.33 23.32 24.89 6.2M
2022-01-05 24.00 24.30 22.99 23.44 2.4M
2022-01-04 24.44 24.44 23.51 23.99 2.8M