Jiangxi JDL Environmental Protection Co Ltd (688057)

688057
🏛️ 中国 →
12.30
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
09:30 12.24 12.30 12.14 12.14 373.0K
09:35 12.14 12.20 12.12 12.20 65.1K
09:40 12.22 12.30 12.21 12.27 36.1K
09:45 12.25 12.29 12.25 12.27 10.6K
09:50 12.26 12.26 12.22 12.22 12.7K
09:55 12.21 12.24 12.20 12.23 27.6K
10:00 12.21 12.23 12.20 12.20 6.7K
10:05 12.21 12.27 12.21 12.27 19.6K
10:10 12.27 12.27 12.25 12.27 13.3K
10:15 12.29 12.32 12.25 12.30 48.1K
10:20 12.31 12.34 12.30 12.34 27.8K
10:25 12.35 12.37 12.34 12.34 44.1K
10:30 12.34 12.43 12.34 12.37 168.8K
10:35 12.36 12.36 12.31 12.31 19.1K
10:40 12.30 12.32 12.29 12.30 11.9K
10:45 12.31 12.34 12.31 12.33 21.2K
10:50 12.34 12.39 12.32 12.39 34.1K
10:55 12.39 12.41 12.37 12.39 18.5K
11:00 12.39 12.39 12.30 12.38 43.5K
11:05 12.38 12.40 12.37 12.38 18.3K
11:10 12.38 12.38 12.37 12.37 22.6K
11:15 12.37 12.37 12.37 12.37 20.2K
11:20 12.35 12.36 12.35 12.35 5.1K
11:25 12.35 12.36 12.35 12.36 9.3K
13:00 12.36 12.36 12.29 12.29 11.0K
13:05 12.29 12.31 12.29 12.31 7.2K
13:10 12.31 12.31 12.30 12.30 2.0K
13:15 12.31 12.31 12.29 12.29 31.4K
13:20 12.29 12.29 12.27 12.27 6.9K
13:25 12.27 12.29 12.27 12.29 3.4K
13:30 12.30 12.30 12.30 12.30 5.1K
13:35 12.30 12.30 12.30 12.30 2.0K
13:40 12.29 12.30 12.27 12.30 13.7K
13:45 12.30 12.34 12.30 12.34 14.3K
13:50 12.34 12.36 12.32 12.32 15.6K
13:55 12.32 12.33 12.30 12.30 10.7K
14:00 12.30 12.30 12.28 12.28 6.1K
14:05 12.29 12.33 12.29 12.33 33.8K
14:10 12.33 12.33 12.33 12.33 1.6K
14:15 12.32 12.33 12.30 12.32 15.7K
14:20 12.32 12.32 12.31 12.31 8.0K
14:25 12.32 12.32 12.30 12.30 15.3K
14:30 12.31 12.31 12.29 12.29 7.0K
14:35 12.30 12.32 12.29 12.31 6.5K
14:40 12.31 12.32 12.29 12.29 8.1K
14:45 12.31 12.32 12.30 12.31 13.7K
14:50 12.31 12.32 12.28 12.28 24.4K
14:55 12.27 12.32 12.27 12.29 13.2K
日付 始値 高値 安値 終値 出来高
2025-09-30 12.38 12.44 12.24 12.30 1.3M
2025-09-29 12.33 12.38 12.07 12.34 1.1M
2025-09-26 12.21 12.43 12.12 12.28 1.4M
2025-09-25 12.43 12.46 12.25 12.29 1.2M
2025-09-24 12.09 12.38 12.04 12.38 1.1M
2025-09-23 12.38 12.44 11.91 12.19 1.9M
2025-09-22 12.31 12.41 12.15 12.38 1.1M
2025-09-19 12.28 12.40 12.20 12.31 1.2M
2025-09-18 12.55 12.63 12.20 12.34 2.2M
2025-09-17 12.64 12.67 12.50 12.51 1.4M
2025-09-16 12.55 12.59 12.42 12.58 1.3M
2025-09-15 12.64 12.73 12.48 12.51 1.5M
2025-09-12 12.77 12.78 12.65 12.68 1.6M
2025-09-11 12.58 12.76 12.41 12.76 2.3M
2025-09-10 12.65 12.66 12.48 12.59 2.0M
2025-09-09 12.68 12.73 12.56 12.60 2.2M
2025-09-08 12.55 12.72 12.50 12.68 2.0M
2025-09-05 12.42 12.57 12.35 12.53 2.3M
2025-09-04 12.48 12.59 12.31 12.43 1.6M
2025-09-03 12.72 12.77 12.44 12.49 1.7M
2025-09-02 13.03 13.10 12.54 12.63 3.2M
2025-09-01 13.01 13.10 12.74 13.09 4.2M
2025-08-29 13.28 13.35 13.12 13.20 2.3M
2025-08-28 13.29 13.55 12.82 13.30 4.4M
2025-08-27 13.89 13.92 13.27 13.28 4.5M
2025-08-26 13.81 14.03 13.73 13.90 2.7M
2025-08-25 13.68 13.82 13.61 13.80 3.7M
2025-08-22 13.84 13.86 13.58 13.69 2.3M
2025-08-21 13.73 13.93 13.66 13.78 2.9M
2025-08-20 13.53 13.73 13.41 13.73 2.9M
2025-08-19 13.41 13.56 13.41 13.47 2.2M
2025-08-18 13.57 13.67 13.41 13.47 3.4M
2025-08-15 13.54 13.76 13.48 13.55 3.0M
2025-08-14 13.74 13.98 13.50 13.54 3.8M
2025-08-13 13.70 14.14 13.67 13.76 4.7M
2025-08-12 13.78 13.81 13.58 13.69 3.5M
2025-08-11 13.90 14.10 13.59 13.71 5.0M
2025-08-08 13.25 14.19 13.20 13.80 6.9M
2025-08-07 13.17 13.68 13.12 13.25 4.2M
2025-08-06 13.23 13.23 13.10 13.17 1.8M
2025-08-05 13.13 13.19 13.06 13.10 1.8M
2025-08-04 13.00 13.11 12.80 13.11 2.2M
2025-08-01 12.73 12.97 12.71 12.96 2.2M
2025-07-31 12.93 12.95 12.66 12.68 2.1M
2025-07-30 12.99 13.03 12.83 12.93 2.1M
2025-07-29 12.88 13.00 12.80 12.99 2.6M
2025-07-28 12.86 12.94 12.73 12.84 2.3M
2025-07-25 12.75 12.84 12.70 12.83 1.6M
2025-07-24 12.70 12.83 12.67 12.78 2.0M
2025-07-23 12.78 12.81 12.67 12.69 1.8M
2025-07-22 12.81 12.83 12.66 12.78 2.0M
2025-07-21 12.41 12.86 12.41 12.73 2.9M
2025-07-18 12.34 12.38 12.28 12.37 1.4M
2025-07-17 12.34 12.35 12.25 12.25 1.2M
2025-07-16 12.52 12.64 12.44 12.52 1.4M
2025-07-15 12.64 12.68 12.42 12.58 2.3M
2025-07-14 12.47 12.65 12.39 12.59 1.6M
2025-07-11 12.46 12.48 12.33 12.46 1.5M
2025-07-10 12.34 12.42 12.30 12.40 1.4M
2025-07-09 12.35 12.38 12.29 12.33 1.0M
2025-07-08 12.37 12.40 12.27 12.35 1.8M
2025-07-07 12.20 12.38 12.11 12.32 2.0M
2025-07-04 12.24 12.28 12.14 12.18 1.1M
2025-07-03 12.25 12.34 12.20 12.24 1.4M
2025-07-02 12.20 12.26 12.13 12.21 1.8M
2025-07-01 12.22 12.26 12.14 12.20 1.6M
2025-06-30 12.18 12.25 12.13 12.20 1.4M
2025-06-27 12.12 12.18 12.04 12.16 1.6M
2025-06-26 12.12 12.16 12.03 12.04 1.4M
2025-06-25 12.14 12.18 12.04 12.13 1.6M
2025-06-24 11.93 12.15 11.88 12.12 1.4M
2025-06-23 11.74 11.95 11.65 11.91 1.0M
2025-06-20 11.78 11.91 11.70 11.74 0.8M
2025-06-19 11.89 11.96 11.71 11.80 1.1M
2025-06-18 12.04 12.07 11.86 11.94 0.9M
2025-06-17 12.07 12.21 11.95 12.04 1.1M
2025-06-16 12.00 12.12 11.92 12.04 1.3M
2025-06-13 12.09 12.19 11.95 11.97 1.5M
2025-06-12 12.16 12.20 12.05 12.16 1.2M
2025-06-11 12.20 12.23 12.13 12.17 1.3M
2025-06-10 12.29 12.33 12.04 12.15 1.6M
2025-06-09 12.20 12.37 12.15 12.25 2.1M
2025-06-06 11.88 12.43 11.84 12.24 4.4M
2025-06-05 11.90 11.90 11.77 11.87 1.2M
2025-06-04 11.90 11.95 11.83 11.87 1.2M
2025-06-03 11.64 11.99 11.64 11.89 2.7M
2025-05-30 12.20 12.20 11.71 11.78 2.6M
2025-05-29 11.97 12.07 11.79 11.88 2.2M
2025-05-28 11.80 12.03 11.72 11.88 1.9M
2025-05-27 11.79 11.85 11.61 11.77 1.6M
2025-05-26 11.61 11.90 11.52 11.80 2.2M
2025-05-23 11.72 11.82 11.58 11.59 1.7M
2025-05-22 11.81 12.06 11.66 11.66 2.7M
2025-05-21 11.57 11.92 11.57 11.88 3.3M
2025-05-20 11.43 11.75 11.33 11.58 2.6M
2025-05-19 11.34 11.57 11.24 11.55 3.9M
2025-05-16 11.30 11.39 11.20 11.26 1.9M
2025-05-15 11.30 11.38 11.20 11.27 1.3M
2025-05-14 11.50 11.50 11.23 11.27 1.6M
2025-05-13 11.65 11.65 11.40 11.43 1.2M
2025-05-12 11.60 11.64 11.42 11.53 1.1M
2025-05-09 11.60 11.60 11.42 11.48 1.3M
2025-05-08 11.60 11.60 11.45 11.52 1.1M
2025-05-07 11.41 11.56 11.41 11.48 1.1M
2025-05-06 11.27 11.47 11.27 11.39 1.6M
2025-04-30 11.05 11.37 11.05 11.26 1.2M
2025-04-29 10.60 11.12 10.60 11.08 1.3M
2025-04-28 10.80 10.87 10.66 10.68 0.9M
2025-04-25 10.73 10.84 10.69 10.78 0.9M
2025-04-24 10.74 10.88 10.66 10.77 0.8M
2025-04-23 10.58 10.96 10.53 10.78 1.8M
2025-04-22 10.38 10.54 10.38 10.50 1.1M
2025-04-21 10.33 10.52 10.23 10.43 1.0M
2025-04-18 10.49 10.49 10.21 10.32 1.0M
2025-04-17 10.29 10.49 10.11 10.42 0.8M
2025-04-16 10.43 10.43 10.09 10.28 1.0M
2025-04-15 10.40 10.48 10.27 10.43 0.8M
2025-04-14 10.38 10.44 10.31 10.35 0.9M
2025-04-11 10.12 10.38 10.12 10.29 1.6M
2025-04-10 10.17 10.41 10.15 10.20 2.0M
2025-04-09 9.73 10.13 9.33 10.00 2.7M
2025-04-08 9.64 10.06 9.64 9.80 2.4M
2025-04-07 10.82 11.07 9.40 9.64 5.2M
2025-04-03 11.55 11.62 11.39 11.52 0.7M
2025-04-02 11.59 11.63 11.39 11.55 0.8M
2025-04-01 11.29 11.60 11.29 11.49 1.0M
2025-03-31 11.45 11.52 11.11 11.32 1.3M
2025-03-28 11.50 11.68 11.43 11.45 0.9M
2025-03-27 11.62 11.64 11.45 11.55 1.0M
2025-03-26 11.56 11.71 11.48 11.65 1.3M
2025-03-25 11.50 11.62 11.35 11.48 1.6M
2025-03-24 11.76 11.86 11.42 11.62 1.4M
2025-03-21 12.10 12.10 11.70 11.75 1.4M
2025-03-20 11.88 12.16 11.71 11.95 2.4M
2025-03-19 11.74 11.87 11.73 11.81 1.2M
2025-03-18 11.85 11.85 11.72 11.79 1.0M
2025-03-17 11.63 11.85 11.63 11.82 1.4M
2025-03-14 11.46 11.67 11.38 11.63 1.5M
2025-03-13 11.52 11.58 11.30 11.47 1.3M
2025-03-12 11.58 11.58 11.45 11.47 0.8M
2025-03-11 11.39 11.53 11.33 11.49 1.3M
2025-03-10 11.40 11.60 11.31 11.47 1.8M
2025-03-07 11.37 11.42 11.28 11.30 1.0M
2025-03-06 11.20 11.37 11.12 11.37 1.3M
2025-03-05 11.28 11.28 11.05 11.20 1.0M
2025-03-04 11.02 11.28 11.02 11.26 1.0M
2025-03-03 11.11 11.23 11.00 11.07 1.3M
2025-02-28 11.25 11.26 10.94 10.96 1.9M
2025-02-27 11.36 11.44 11.14 11.29 1.9M
2025-02-26 11.27 11.45 11.27 11.42 1.2M
2025-02-25 11.26 11.35 11.20 11.30 1.1M
2025-02-24 11.30 11.36 11.21 11.28 1.3M
2025-02-21 11.22 11.31 11.21 11.28 1.0M
2025-02-20 11.20 11.32 11.20 11.27 0.7M
2025-02-19 11.16 11.30 11.10 11.25 0.8M
2025-02-18 11.32 11.35 11.08 11.09 1.0M
2025-02-17 11.35 11.43 11.25 11.31 1.0M
2025-02-14 11.23 11.33 11.19 11.29 1.0M
2025-02-13 11.29 11.30 11.15 11.18 0.7M
2025-02-12 11.27 11.34 11.22 11.29 0.6M
2025-02-11 11.34 11.38 11.20 11.28 0.6M
2025-02-10 11.25 11.36 11.19 11.34 0.9M
2025-02-07 11.15 11.38 11.12 11.25 1.1M
2025-02-06 10.95 11.15 10.86 11.15 1.0M
2025-02-05 10.90 10.99 10.79 10.96 0.9M
2025-01-27 10.91 10.99 10.82 10.90 1.0M
2025-01-24 10.81 10.90 10.76 10.86 0.6M
2025-01-23 10.82 11.00 10.81 10.83 0.8M
2025-01-22 10.69 10.81 10.69 10.80 0.5M
2025-01-21 10.84 10.94 10.66 10.80 0.5M
2025-01-20 10.78 10.90 10.67 10.85 0.7M
2025-01-17 10.67 10.81 10.63 10.78 0.5M
2025-01-16 10.79 10.88 10.60 10.71 0.6M
2025-01-15 10.82 10.83 10.68 10.73 0.5M
2025-01-14 10.54 10.83 10.38 10.82 0.7M
2025-01-13 10.41 10.64 10.32 10.52 0.4M
2025-01-10 10.68 10.75 10.45 10.45 0.5M
2025-01-09 10.80 10.84 10.67 10.68 0.5M
2025-01-08 10.69 10.87 10.52 10.80 0.8M
2025-01-07 10.63 10.86 10.52 10.73 0.7M
2025-01-06 10.65 10.77 10.44 10.65 0.7M
2025-01-03 10.87 10.91 10.53 10.61 1.0M
2025-01-02 11.03 11.22 10.73 10.85 0.9M