Jinan Shengquan Group Share Holding Co Ltd (605589)

605589
🏛️ 中国 →
31.25
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 39.80 40.43 37.83 38.30 7.5M
2021-12-30 37.60 40.70 36.49 39.54 8.7M
2021-12-29 38.64 39.86 37.29 37.60 5.3M
2021-12-28 37.01 39.00 36.61 37.82 4.9M
2021-12-27 35.00 38.46 34.43 37.66 5.1M
2021-12-24 37.17 37.64 35.80 35.83 6.0M
2021-12-23 40.00 40.76 37.46 38.51 9.4M
2021-12-22 34.70 37.70 34.50 37.05 4.9M
2021-12-21 34.78 34.92 33.94 34.71 1.9M
2021-12-20 34.50 35.08 33.91 34.78 2.2M
2021-12-17 35.87 35.92 34.51 34.52 3.2M
2021-12-16 36.79 37.10 35.65 35.92 2.4M
2021-12-15 37.40 37.90 36.00 36.66 2.6M
2021-12-14 36.65 37.75 36.05 37.33 3.9M
2021-12-13 35.85 37.21 35.62 36.59 3.1M
2021-12-10 36.00 36.42 35.61 35.77 2.3M
2021-12-09 36.60 36.91 35.96 36.60 3.1M
2021-12-08 35.46 36.80 35.46 36.50 2.5M
2021-12-07 36.53 36.79 34.92 35.35 3.2M
2021-12-06 36.76 37.26 36.36 36.46 2.3M
2021-12-03 37.14 37.66 36.19 37.07 4.3M
2021-12-02 38.66 39.11 36.83 37.11 7.2M
2021-12-01 39.03 40.23 38.75 38.86 4.8M
2021-11-30 40.33 41.77 39.00 39.39 4.2M
2021-11-29 39.70 40.98 39.60 40.10 3.7M
2021-11-26 40.43 42.00 40.00 40.62 3.2M
2021-11-25 42.22 42.60 40.16 40.59 6.7M
2021-11-24 39.46 43.70 39.45 42.86 6.8M
2021-11-23 39.74 40.43 39.30 39.79 3.5M
2021-11-22 38.94 40.87 38.25 40.03 5.9M
2021-11-19 37.85 40.40 37.46 39.02 6.1M
2021-11-18 37.05 38.73 36.85 37.94 5.8M
2021-11-17 35.00 38.41 34.87 37.37 7.9M
2021-11-16 36.40 36.89 34.79 35.10 7.5M
2021-11-15 37.40 37.46 36.09 36.60 5.6M
2021-11-12 36.41 38.00 35.81 37.64 7.1M
2021-11-11 35.20 36.56 34.83 36.29 6.7M
2021-11-10 34.54 35.92 34.20 35.17 7.3M
2021-11-09 34.98 35.16 34.00 34.64 6.4M
2021-11-08 34.48 35.42 33.48 34.92 9.0M
2021-11-05 32.58 36.28 32.52 34.20 13.6M
2021-11-04 31.50 33.63 31.00 32.98 10.4M
2021-11-03 31.31 32.36 30.67 31.48 7.1M
2021-11-02 29.98 31.58 29.90 31.20 8.6M
2021-11-01 29.98 30.45 29.63 30.12 3.7M
2021-10-29 29.40 29.96 29.01 29.86 3.3M
2021-10-28 29.68 30.35 29.33 29.45 4.0M
2021-10-27 30.49 30.89 29.50 29.64 5.1M
2021-10-26 30.40 31.43 30.39 30.77 5.9M
2021-10-25 31.62 31.62 30.39 31.13 10.9M
2021-10-22 28.71 31.88 28.70 31.88 13.1M
2021-10-21 29.97 29.97 28.89 28.98 4.9M
2021-10-20 30.36 30.36 29.90 29.99 3.1M
2021-10-19 30.24 30.59 29.98 30.42 3.7M
2021-10-18 30.85 30.96 30.15 30.33 3.2M
2021-10-15 30.95 31.50 30.88 30.91 3.4M
2021-10-14 30.88 31.31 30.61 30.94 3.0M
2021-10-13 30.55 31.50 30.51 31.23 4.0M
2021-10-12 30.99 31.00 30.17 30.58 4.1M
2021-10-11 30.34 31.28 29.72 31.28 5.7M
2021-10-08 30.30 30.62 29.94 30.20 3.7M
2021-09-30 29.97 30.70 29.81 29.91 4.6M
2021-09-29 31.18 31.18 29.65 29.80 5.4M
2021-09-28 30.98 31.88 30.86 31.27 4.0M
2021-09-27 33.00 33.07 30.71 31.18 7.9M
2021-09-24 34.42 34.42 32.96 33.24 6.8M
2021-09-23 35.00 35.60 34.06 34.44 8.1M
2021-09-22 36.58 37.69 35.35 35.50 9.9M
2021-09-17 37.01 38.17 36.01 37.46 9.7M
2021-09-16 41.58 41.58 37.19 37.59 18.7M
2021-09-15 36.69 40.76 36.69 40.76 17.6M
2021-09-14 38.46 39.44 36.88 37.05 8.7M
2021-09-13 38.80 38.82 37.43 37.79 9.5M
2021-09-10 38.40 40.86 38.33 39.39 15.2M
2021-09-09 39.10 40.00 38.13 38.40 16.6M
2021-09-08 39.67 41.17 38.39 40.47 23.5M
2021-09-07 36.99 39.97 36.50 37.94 28.6M
2021-09-06 35.16 36.84 35.16 36.84 10.8M
2021-09-03 32.85 33.65 32.61 33.49 8.7M
2021-09-02 32.39 32.74 32.12 32.49 7.0M
2021-09-01 33.51 34.49 32.70 32.76 9.3M
2021-08-31 35.80 35.80 33.89 33.96 12.5M
2021-08-30 35.14 36.65 34.67 36.15 13.8M
2021-08-27 33.85 35.80 33.20 35.09 13.7M
2021-08-26 34.77 34.99 33.80 34.15 11.2M
2021-08-25 34.10 36.80 34.08 34.94 13.6M
2021-08-24 33.83 34.83 33.54 33.83 11.2M
2021-08-23 33.01 34.19 33.00 33.82 10.8M
2021-08-20 35.71 35.75 33.21 33.52 18.1M
2021-08-19 35.00 37.90 34.60 36.50 18.4M
2021-08-18 35.60 36.94 34.90 35.81 15.7M
2021-08-17 37.81 38.22 35.60 36.10 25.7M
2021-08-16 40.15 42.26 38.72 39.07 30.8M
2021-08-13 42.42 46.00 41.01 43.02 45.8M
2021-08-12 41.83 41.83 39.01 41.83 24.6M
2021-08-11 38.03 38.03 38.03 38.03 0.7M
2021-08-10 28.81 34.57 28.81 34.57 1.1M