Jiangsu Lidao New Material Co Ltd Class A (603937)

603937
🏛️ 中国 →
13.34
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
2023-12-29 12.56 12.76 12.50 12.67 4.6M
2023-12-28 12.57 12.80 12.12 12.61 7.2M
2023-12-27 11.68 12.00 11.68 11.98 1.5M
2023-12-26 11.84 11.94 11.70 11.70 1.6M
2023-12-25 11.96 11.98 11.70 11.91 2.1M
2023-12-22 12.21 12.21 11.89 11.99 2.8M
2023-12-21 11.98 12.20 11.72 12.19 2.1M
2023-12-20 11.98 12.19 11.91 12.04 2.3M
2023-12-19 11.77 12.00 11.77 11.91 2.0M
2023-12-18 11.91 12.02 11.76 11.83 1.8M
2023-12-15 11.94 12.07 11.90 11.95 1.6M
2023-12-14 12.01 12.08 11.89 11.92 1.8M
2023-12-13 12.03 12.10 11.86 11.99 1.8M
2023-12-12 11.83 12.02 11.71 11.99 2.2M
2023-12-11 11.73 11.97 11.65 11.86 3.3M
2023-12-08 12.35 12.42 11.82 11.86 3.9M
2023-12-07 12.63 12.64 12.21 12.33 3.8M
2023-12-06 12.47 12.75 12.47 12.61 3.6M
2023-12-05 12.83 12.83 12.46 12.46 2.6M
2023-12-04 12.61 12.89 12.61 12.85 2.8M
2023-12-01 12.60 12.68 12.52 12.60 1.6M
2023-11-30 12.76 12.81 12.46 12.60 2.1M
2023-11-29 12.83 12.88 12.76 12.81 2.2M
2023-11-28 12.58 12.84 12.51 12.78 3.3M
2023-11-27 12.40 12.64 12.33 12.58 2.5M
2023-11-24 12.57 12.59 12.30 12.48 2.5M
2023-11-23 12.57 12.62 12.50 12.60 2.2M
2023-11-22 12.62 12.71 12.55 12.58 2.8M
2023-11-21 12.75 12.84 12.63 12.66 2.8M
2023-11-20 12.78 12.78 12.65 12.70 3.0M
2023-11-17 12.46 12.71 12.43 12.69 5.7M
2023-11-16 12.48 12.58 12.42 12.42 5.2M
2023-11-15 12.40 12.60 12.40 12.59 10.3M
2023-11-14 12.98 13.18 12.91 13.18 8.5M
2023-11-13 13.14 13.14 12.82 12.99 5.8M
2023-11-10 12.96 13.10 12.81 13.10 2.8M
2023-11-09 12.98 13.00 12.86 12.97 1.8M
2023-11-08 12.95 13.10 12.86 12.98 2.8M
2023-11-07 12.68 12.99 12.62 12.95 2.9M
2023-11-06 12.77 12.81 12.61 12.74 2.1M
2023-11-03 12.76 12.81 12.61 12.76 1.4M
2023-11-02 12.76 12.86 12.69 12.71 1.4M
2023-11-01 12.62 12.82 12.57 12.77 2.1M
2023-10-31 12.61 12.71 12.55 12.64 1.5M
2023-10-30 12.51 12.65 12.51 12.59 1.7M
2023-10-27 12.48 12.65 12.41 12.60 1.8M
2023-10-26 12.34 12.49 12.22 12.48 1.5M
2023-10-25 12.37 12.51 12.30 12.39 1.4M
2023-10-24 11.82 12.30 11.79 12.29 2.5M
2023-10-23 12.03 12.17 11.60 11.70 2.4M
2023-10-20 12.26 12.36 12.07 12.07 1.9M
2023-10-19 12.03 12.46 12.03 12.30 2.3M
2023-10-18 12.38 12.38 12.12 12.15 1.0M
2023-10-17 12.45 12.46 12.28 12.38 1.2M
2023-10-16 12.39 12.53 12.30 12.43 1.9M
2023-10-13 12.58 12.58 12.33 12.34 2.3M
2023-10-12 12.45 12.73 12.33 12.60 3.2M
2023-10-11 12.82 12.84 12.40 12.42 3.5M
2023-10-10 12.65 12.88 12.64 12.84 2.1M
2023-10-09 12.85 13.01 12.50 12.59 3.8M
2023-09-28 12.56 12.92 12.56 12.86 3.0M
2023-09-27 12.67 12.72 12.40 12.49 1.7M
2023-09-26 12.85 12.85 12.60 12.67 1.5M
2023-09-25 12.83 12.99 12.75 12.82 1.7M
2023-09-22 12.81 12.84 12.63 12.72 1.6M
2023-09-21 12.80 12.83 12.65 12.73 1.3M
2023-09-20 12.84 12.93 12.72 12.76 1.5M
2023-09-19 12.84 12.92 12.76 12.80 1.3M
2023-09-18 12.81 12.94 12.70 12.88 1.7M
2023-09-15 12.87 12.93 12.73 12.88 1.8M
2023-09-14 12.82 12.88 12.70 12.78 1.5M
2023-09-13 12.88 13.11 12.72 12.82 2.5M
2023-09-12 12.76 12.89 12.66 12.82 1.9M
2023-09-11 12.64 12.83 12.50 12.75 1.8M
2023-09-08 12.72 12.77 12.58 12.63 1.1M
2023-09-07 12.82 12.88 12.64 12.65 1.7M
2023-09-06 12.77 12.88 12.66 12.83 1.3M
2023-09-05 12.94 12.98 12.62 12.77 2.1M
2023-09-04 12.74 12.93 12.62 12.90 2.4M
2023-09-01 12.46 12.64 12.39 12.62 1.8M
2023-08-31 12.30 12.55 12.30 12.37 1.7M
2023-08-30 12.50 12.71 12.41 12.48 2.2M
2023-08-29 11.80 12.50 11.80 12.47 2.7M
2023-08-28 12.08 12.17 11.80 11.83 2.7M
2023-08-25 11.83 11.90 11.58 11.62 1.3M
2023-08-24 11.91 12.01 11.64 11.87 1.7M
2023-08-23 12.09 12.11 11.86 11.89 1.3M
2023-08-22 12.22 12.22 11.85 12.09 2.0M
2023-08-21 12.22 12.33 12.10 12.11 1.6M
2023-08-18 12.16 12.43 12.14 12.19 1.8M
2023-08-17 11.90 12.17 11.75 12.14 1.9M
2023-08-16 12.06 12.11 11.93 11.94 1.4M
2023-08-15 12.10 12.27 11.98 12.05 1.2M
2023-08-14 12.02 12.26 11.90 12.13 1.4M
2023-08-11 12.20 12.34 12.08 12.12 1.5M
2023-08-10 12.05 12.19 12.00 12.17 1.6M
2023-08-09 12.09 12.12 11.94 11.97 1.3M
2023-08-08 12.17 12.23 12.03 12.12 1.6M
2023-08-07 12.20 12.30 12.02 12.08 2.3M
2023-08-04 12.44 12.51 12.18 12.19 2.3M
2023-08-03 12.99 13.03 12.27 12.36 5.3M
2023-08-02 12.60 13.37 12.55 13.00 5.6M
2023-08-01 12.41 12.73 12.31 12.66 2.4M
2023-07-31 12.29 12.51 12.29 12.40 1.5M
2023-07-28 12.32 12.43 12.20 12.29 1.6M
2023-07-27 12.44 12.53 12.30 12.33 1.9M
2023-07-26 12.54 12.63 12.43 12.48 1.3M
2023-07-25 12.45 12.60 12.44 12.57 2.1M
2023-07-24 12.51 12.52 12.29 12.39 2.4M
2023-07-21 12.52 12.57 12.37 12.49 2.3M
2023-07-20 12.70 12.79 12.42 12.45 2.3M
2023-07-19 12.55 12.67 12.54 12.60 2.2M
2023-07-18 12.57 12.59 12.43 12.55 1.7M
2023-07-17 12.48 12.66 12.33 12.60 2.4M
2023-07-14 12.44 12.57 12.33 12.51 2.3M
2023-07-13 12.24 12.45 12.24 12.39 1.6M
2023-07-12 12.29 12.47 12.21 12.29 2.2M
2023-07-11 12.34 12.43 12.23 12.34 2.0M
2023-07-10 12.23 12.48 12.19 12.28 2.9M
2023-07-07 12.13 12.52 12.02 12.27 4.0M
2023-07-06 12.06 12.15 11.85 12.13 3.1M
2023-07-05 11.75 12.18 11.73 12.00 3.2M
2023-07-04 11.72 11.80 11.69 11.79 1.2M
2023-07-03 11.59 11.82 11.51 11.76 2.1M
2023-06-30 11.52 11.66 11.46 11.59 1.5M
2023-06-29 11.24 11.54 11.15 11.49 1.7M
2023-06-28 11.27 11.27 11.03 11.23 1.3M
2023-06-27 10.75 11.19 10.71 11.18 1.7M
2023-06-26 10.98 10.99 10.76 10.77 1.4M
2023-06-21 11.08 11.24 11.03 11.03 1.4M
2023-06-20 11.15 11.22 11.00 11.13 1.5M
2023-06-19 11.26 11.29 11.08 11.08 2.2M
2023-06-16 11.10 11.63 11.02 11.31 2.7M
2023-06-15 11.14 11.19 11.00 11.17 0.9M
2023-06-14 11.15 11.18 10.96 11.08 1.1M
2023-06-13 11.25 11.32 11.16 11.18 0.7M
2023-06-12 11.08 11.31 10.96 11.26 1.6M
2023-06-09 11.11 11.25 11.07 11.10 1.0M
2023-06-08 11.16 11.27 11.12 11.12 0.8M
2023-06-07 11.29 11.29 11.13 11.18 0.9M
2023-06-06 11.46 11.52 11.19 11.19 1.3M
2023-06-05 11.55 11.62 11.47 11.52 1.0M
2023-06-02 11.39 11.63 11.37 11.58 1.4M
2023-06-01 11.56 11.56 11.36 11.37 1.0M
2023-05-31 11.43 11.59 11.42 11.56 1.2M
2023-05-30 11.39 11.53 11.39 11.51 0.9M
2023-05-29 11.58 11.61 11.32 11.47 1.4M
2023-05-26 11.48 11.57 11.34 11.55 1.0M
2023-05-25 11.39 11.51 11.30 11.46 1.2M
2023-05-24 11.45 11.53 11.29 11.47 1.1M
2023-05-23 11.48 11.64 11.39 11.42 1.5M
2023-05-22 11.42 11.54 11.41 11.50 1.1M
2023-05-19 11.20 11.55 11.20 11.50 1.5M
2023-05-18 11.15 11.32 11.13 11.30 1.1M
2023-05-17 11.02 11.23 10.95 11.23 1.4M
2023-05-16 11.15 11.20 11.00 11.02 1.2M
2023-05-15 10.86 11.13 10.85 11.12 1.6M
2023-05-12 10.95 11.08 10.90 10.90 1.1M
2023-05-11 11.00 11.03 10.85 10.99 1.1M
2023-05-10 10.92 11.03 10.83 10.95 1.2M
2023-05-09 11.02 11.11 10.85 10.86 1.3M
2023-05-08 10.98 11.07 10.93 11.02 1.2M
2023-05-05 11.22 11.23 10.81 10.92 1.6M
2023-05-04 11.03 11.19 10.91 11.05 1.5M
2023-04-28 10.79 11.03 10.74 10.98 1.4M
2023-04-27 10.70 10.83 10.63 10.72 1.4M
2023-04-26 10.55 10.87 10.49 10.83 1.7M
2023-04-25 10.91 10.99 10.45 10.51 2.0M
2023-04-24 11.18 11.18 10.93 10.98 1.4M
2023-04-21 11.29 11.41 11.12 11.12 1.4M
2023-04-20 11.46 11.47 11.26 11.34 1.3M
2023-04-19 11.60 11.61 11.44 11.45 1.3M
2023-04-18 11.69 11.73 11.53 11.60 1.2M
2023-04-17 11.74 11.77 11.57 11.69 1.0M
2023-04-14 11.59 11.73 11.54 11.66 1.1M
2023-04-13 11.70 11.75 11.54 11.58 1.3M
2023-04-12 11.58 11.71 11.56 11.67 1.2M
2023-04-11 11.50 11.61 11.40 11.57 1.6M
2023-04-10 11.60 11.69 11.52 11.56 2.1M
2023-04-07 11.65 11.77 11.60 11.66 1.4M
2023-04-06 11.81 11.82 11.61 11.62 1.8M
2023-04-04 11.79 11.88 11.60 11.80 2.8M
2023-04-03 11.57 11.80 11.50 11.79 2.4M
2023-03-31 11.48 11.74 11.46 11.57 3.0M
2023-03-30 12.10 12.10 11.44 11.51 5.9M
2023-03-29 12.52 12.55 12.22 12.23 2.2M
2023-03-28 12.75 12.78 12.42 12.47 2.0M
2023-03-27 12.57 12.80 12.45 12.78 2.7M
2023-03-24 12.52 12.67 12.38 12.57 2.1M
2023-03-23 12.53 12.57 12.36 12.42 1.5M
2023-03-22 12.47 12.68 12.47 12.57 2.1M
2023-03-21 12.38 12.55 12.23 12.49 2.0M
2023-03-20 12.12 12.60 12.10 12.39 2.6M
2023-03-17 12.22 12.35 12.10 12.13 1.6M
2023-03-16 12.33 12.46 12.18 12.18 1.4M
2023-03-15 12.33 12.55 12.31 12.45 1.1M
2023-03-14 12.44 12.51 12.18 12.29 1.6M
2023-03-13 12.58 12.75 12.37 12.44 1.6M
2023-03-10 12.80 12.84 12.50 12.50 1.6M
2023-03-09 12.85 12.92 12.69 12.84 1.2M
2023-03-08 12.70 12.88 12.69 12.84 1.1M
2023-03-07 13.01 13.06 12.71 12.73 1.4M
2023-03-06 12.97 13.04 12.90 13.02 1.4M
2023-03-03 13.19 13.20 12.94 12.97 1.4M
2023-03-02 13.33 13.37 13.10 13.12 1.6M
2023-03-01 13.12 13.34 12.99 13.30 2.4M
2023-02-28 12.94 13.11 12.85 13.01 1.5M
2023-02-27 13.03 13.15 12.86 12.90 1.4M
2023-02-24 13.10 13.12 12.95 13.03 1.3M
2023-02-23 13.19 13.24 12.94 13.08 1.3M
2023-02-22 13.11 13.20 13.01 13.19 1.3M
2023-02-21 13.26 13.26 13.00 13.12 1.7M
2023-02-20 12.78 13.17 12.76 13.14 3.0M
2023-02-17 12.79 13.44 12.74 12.75 3.7M
2023-02-16 13.42 13.49 12.63 12.79 5.4M
2023-02-15 13.37 13.68 13.33 13.39 3.9M
2023-02-14 13.39 13.46 13.29 13.33 1.9M
2023-02-13 13.30 13.42 13.24 13.34 2.3M
2023-02-10 13.39 13.42 13.23 13.30 2.2M
2023-02-09 13.17 13.49 13.14 13.39 3.4M
2023-02-08 13.28 13.34 13.16 13.26 2.0M
2023-02-07 13.10 13.36 13.03 13.30 2.9M
2023-02-06 13.09 13.16 12.96 13.06 2.5M
2023-02-03 13.17 13.30 12.94 13.07 3.9M
2023-02-02 13.37 13.43 13.19 13.22 3.2M
2023-02-01 13.17 13.49 13.10 13.36 4.1M
2023-01-31 12.97 13.26 12.85 13.19 3.6M
2023-01-30 12.88 13.09 12.84 12.94 3.2M
2023-01-20 12.68 12.80 12.64 12.77 1.7M
2023-01-19 12.64 12.77 12.56 12.68 1.6M
2023-01-18 12.64 12.76 12.55 12.64 1.9M
2023-01-17 12.66 12.68 12.48 12.60 2.4M
2023-01-16 12.66 12.83 12.53 12.56 4.3M
2023-01-13 12.58 13.30 12.57 12.73 8.2M
2023-01-12 12.36 12.67 12.36 12.49 3.2M
2023-01-11 12.32 12.53 12.30 12.41 2.0M
2023-01-10 12.47 12.47 12.28 12.35 1.5M
2023-01-09 12.15 12.45 12.15 12.40 2.4M
2023-01-06 12.06 12.24 12.06 12.15 2.1M
2023-01-05 12.08 12.10 11.98 12.03 1.4M
2023-01-04 11.99 12.09 11.93 12.06 1.3M
2023-01-03 11.70 12.02 11.63 12.01 1.6M