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
2023-12-29 22.19 22.59 22.12 22.38 5.5M
2023-12-28 21.97 22.46 21.75 22.19 5.1M
2023-12-27 21.37 22.06 21.17 21.97 6.1M
2023-12-26 22.64 22.64 21.28 21.37 10.0M
2023-12-25 22.60 22.85 22.41 22.58 3.4M
2023-12-22 22.68 22.90 22.50 22.71 3.5M
2023-12-21 22.54 22.75 22.13 22.69 5.2M
2023-12-20 23.18 23.18 22.39 22.51 6.4M
2023-12-19 22.80 23.20 22.68 23.08 5.5M
2023-12-18 23.14 23.30 22.71 22.78 4.7M
2023-12-15 23.49 23.54 23.00 23.18 6.1M
2023-12-14 23.39 23.76 23.21 23.41 9.1M
2023-12-13 23.46 23.54 23.19 23.26 5.3M
2023-12-12 22.98 23.77 22.90 23.45 12.7M
2023-12-11 22.82 23.09 22.45 23.00 9.8M
2023-12-08 22.52 23.11 22.35 22.83 9.4M
2023-12-07 22.80 22.80 22.15 22.48 6.1M
2023-12-06 22.70 22.95 22.42 22.66 6.6M
2023-12-05 23.04 23.13 22.70 22.70 6.1M
2023-12-04 23.15 23.44 22.86 22.97 6.9M
2023-12-01 22.58 23.33 22.52 23.07 11.6M
2023-11-30 22.71 22.95 22.36 22.50 5.1M
2023-11-29 23.23 23.23 22.60 22.71 6.2M
2023-11-28 22.22 23.10 22.16 23.06 12.0M
2023-11-27 22.37 22.37 21.86 22.22 4.8M
2023-11-24 22.48 22.50 22.08 22.30 5.7M
2023-11-23 21.99 22.45 21.90 22.33 6.3M
2023-11-22 22.70 22.74 21.95 21.99 9.7M
2023-11-21 23.14 23.28 22.68 22.75 7.6M
2023-11-20 23.20 23.34 22.55 23.09 12.7M
2023-11-17 22.24 22.86 22.12 22.82 10.6M
2023-11-16 22.76 22.76 22.11 22.20 9.3M
2023-11-15 22.36 22.88 22.12 22.76 12.1M
2023-11-14 22.41 22.49 22.04 22.20 8.3M
2023-11-13 22.51 22.60 22.08 22.38 9.4M
2023-11-10 22.30 22.39 21.90 22.12 8.5M
2023-11-09 21.58 22.65 21.47 22.36 23.5M
2023-11-08 21.75 21.82 21.30 21.52 10.7M
2023-11-07 21.70 22.03 21.55 21.76 7.8M
2023-11-06 22.15 22.20 21.58 21.68 11.0M
2023-11-03 20.95 21.85 20.92 21.78 9.4M
2023-11-02 21.95 21.95 20.91 20.96 7.8M
2023-11-01 22.16 22.16 21.62 21.82 8.2M
2023-10-31 21.50 22.05 21.42 21.75 7.4M
2023-10-30 20.85 21.80 20.60 21.60 12.3M
2023-10-27 20.40 20.75 20.16 20.70 7.5M
2023-10-26 20.48 20.48 20.03 20.42 5.8M
2023-10-25 20.46 20.82 20.28 20.52 6.9M
2023-10-24 20.38 20.79 20.16 20.36 7.8M
2023-10-23 21.06 21.15 20.31 20.41 7.7M
2023-10-20 21.37 21.60 21.05 21.25 5.2M
2023-10-19 21.78 22.10 21.41 21.47 9.6M
2023-10-18 21.95 22.50 21.52 21.53 9.2M
2023-10-17 21.71 22.07 21.70 21.91 4.5M
2023-10-16 22.27 22.30 21.59 21.81 11.0M
2023-10-13 22.50 22.65 22.25 22.32 8.3M
2023-10-12 22.60 22.79 22.48 22.51 7.8M
2023-10-11 23.22 23.54 22.52 22.67 14.3M
2023-10-10 23.24 23.95 23.05 23.30 12.2M
2023-10-09 23.30 23.53 22.96 23.24 10.7M
2023-09-28 22.42 23.29 22.40 23.20 16.6M
2023-09-27 22.87 22.87 22.40 22.40 9.0M
2023-09-26 22.86 23.11 22.30 22.87 15.4M
2023-09-25 22.63 23.64 22.43 22.97 31.1M
2023-09-22 20.80 22.00 20.77 22.00 15.0M
2023-09-21 21.04 21.40 20.80 20.91 5.3M
2023-09-20 20.98 21.54 20.85 21.04 5.9M
2023-09-19 21.68 21.68 21.00 21.01 10.3M
2023-09-18 21.75 21.99 21.50 21.75 7.4M
2023-09-15 21.49 22.00 21.49 21.90 10.1M
2023-09-14 22.27 22.27 21.31 21.50 12.1M
2023-09-13 22.60 23.02 21.94 22.28 17.3M
2023-09-12 21.42 22.55 21.31 22.40 20.0M
2023-09-11 21.46 21.84 21.28 21.57 9.4M
2023-09-08 21.18 21.79 21.08 21.58 10.4M
2023-09-07 21.90 21.90 21.07 21.15 15.4M
2023-09-06 21.32 22.03 21.01 21.97 13.3M
2023-09-05 21.25 21.65 21.22 21.48 9.5M
2023-09-04 21.13 21.34 20.85 21.34 5.6M
2023-09-01 21.62 21.68 20.98 21.06 9.2M
2023-08-31 21.30 21.60 21.20 21.52 7.7M
2023-08-30 21.05 21.64 21.05 21.34 11.0M
2023-08-29 20.80 21.25 20.75 21.05 11.0M
2023-08-28 21.50 21.56 20.70 20.77 10.1M
2023-08-25 21.13 21.18 20.53 20.56 7.4M
2023-08-24 21.04 21.30 20.67 21.17 7.1M
2023-08-23 21.20 21.49 20.86 20.88 7.9M
2023-08-22 21.10 21.72 20.86 21.38 9.8M
2023-08-21 21.08 21.44 20.91 20.98 5.2M
2023-08-18 21.33 21.51 21.07 21.08 4.6M
2023-08-17 21.12 21.73 20.86 21.33 7.2M
2023-08-16 21.61 21.65 21.10 21.12 6.5M
2023-08-15 22.01 22.19 21.40 21.61 7.5M
2023-08-14 22.01 22.18 21.77 21.96 5.6M
2023-08-11 22.64 22.74 22.16 22.19 7.1M
2023-08-10 22.62 22.80 22.32 22.50 5.1M
2023-08-09 22.68 22.83 22.51 22.66 5.5M
2023-08-08 22.92 22.96 22.24 22.73 12.2M
2023-08-07 23.23 23.37 22.80 22.93 9.6M
2023-08-04 23.21 23.69 23.09 23.20 9.5M
2023-08-03 23.24 23.39 23.03 23.21 4.7M
2023-08-02 23.16 23.54 23.16 23.32 7.3M
2023-08-01 23.10 23.76 22.97 23.27 16.3M
2023-07-31 23.30 23.30 22.81 23.13 11.7M
2023-07-28 23.59 23.77 23.13 23.30 11.9M
2023-07-27 24.38 24.45 23.30 23.56 20.7M
2023-07-26 24.78 24.92 24.18 24.32 9.7M
2023-07-25 24.81 25.10 24.40 24.71 12.6M
2023-07-24 25.00 25.86 24.59 24.85 21.4M
2023-07-21 25.10 25.60 24.80 25.10 19.2M
2023-07-20 26.10 26.55 25.46 25.56 17.9M
2023-07-19 26.75 27.20 26.00 26.21 21.3M
2023-07-18 27.39 28.03 26.30 26.44 24.2M
2023-07-17 27.30 28.07 26.71 27.45 37.4M
2023-07-14 25.19 27.56 24.96 27.06 56.3M
2023-07-13 24.33 25.25 24.10 25.05 28.0M
2023-07-12 24.55 25.37 23.98 24.10 27.2M
2023-07-11 24.56 24.89 23.70 24.75 20.6M
2023-07-10 24.30 25.01 23.83 24.24 30.1M
2023-07-07 24.32 24.69 23.35 23.66 22.3M
2023-07-06 22.64 24.18 22.55 23.99 35.1M
2023-07-05 22.20 22.90 22.03 22.64 17.8M
2023-07-04 22.16 22.36 21.88 22.06 9.8M
2023-07-03 21.74 22.19 21.58 22.06 12.4M
2023-06-30 21.10 21.87 21.10 21.74 12.7M
2023-06-29 20.81 21.30 20.72 21.01 8.6M
2023-06-28 21.13 21.14 20.38 20.84 9.0M
2023-06-27 20.89 21.40 20.68 21.12 9.4M
2023-06-26 21.80 22.06 20.65 20.93 16.1M
2023-06-21 21.30 22.25 21.30 21.81 20.8M
2023-06-20 20.62 22.37 20.61 21.50 27.2M
2023-06-19 20.60 20.94 20.47 20.77 21.1M
2023-06-16 21.50 21.50 20.29 20.53 37.3M
2023-06-15 20.65 22.20 20.56 21.94 50.3M
2023-06-14 19.20 20.46 19.00 20.18 13.6M
2023-06-13 19.49 19.60 19.07 19.14 6.0M
2023-06-12 19.23 19.72 19.06 19.65 5.5M
2023-06-09 19.22 19.44 19.02 19.20 7.5M
2023-06-08 19.73 19.79 19.20 19.32 4.9M
2023-06-07 19.81 20.05 19.60 19.73 5.0M
2023-06-06 20.57 20.64 19.85 19.87 8.2M
2023-06-05 20.63 20.90 20.28 20.65 8.6M
2023-06-02 19.66 21.03 19.56 20.63 15.1M
2023-06-01 19.30 20.03 19.10 19.56 10.8M
2023-05-31 19.73 19.93 19.07 19.25 8.7M
2023-05-30 20.47 20.47 19.40 20.00 13.5M
2023-05-29 20.60 21.55 20.38 20.46 21.2M
2023-05-26 19.40 20.25 19.05 19.93 9.6M
2023-05-25 19.50 19.89 19.28 19.40 8.5M
2023-05-24 19.53 19.85 19.26 19.48 6.8M
2023-05-23 19.18 19.90 19.13 19.43 8.6M
2023-05-22 19.10 19.30 18.83 19.19 5.7M
2023-05-19 19.08 19.21 18.76 19.13 5.3M
2023-05-18 18.58 19.18 18.55 19.01 7.8M
2023-05-17 18.33 18.83 18.29 18.58 5.7M
2023-05-16 18.56 18.59 18.16 18.39 6.3M
2023-05-15 18.81 18.86 18.10 18.52 9.0M
2023-05-12 19.36 19.40 18.71 18.73 6.5M
2023-05-11 18.96 19.60 18.81 19.36 9.1M
2023-05-10 18.97 19.41 18.82 18.90 10.4M
2023-05-09 19.22 19.22 18.66 18.70 10.6M
2023-05-08 19.40 19.50 19.17 19.22 8.9M
2023-05-05 20.13 20.15 19.13 19.41 9.4M
2023-05-04 19.85 20.89 19.85 20.13 8.9M
2023-04-28 20.20 20.36 19.81 20.00 10.3M
2023-04-27 18.81 20.25 18.81 20.19 22.9M
2023-04-26 19.50 19.63 18.68 18.89 25.0M
2023-04-25 22.18 22.21 19.89 19.89 26.9M
2023-04-24 22.44 22.82 21.76 22.10 20.5M
2023-04-21 23.38 24.28 22.33 22.44 28.2M
2023-04-20 22.98 23.45 22.72 23.00 30.3M
2023-04-19 22.00 23.60 21.75 23.10 48.1M
2023-04-18 20.40 22.22 20.30 22.04 37.8M
2023-04-17 19.69 20.27 19.68 20.20 12.9M
2023-04-14 19.73 20.17 19.60 19.64 9.8M
2023-04-13 20.00 20.27 19.71 19.73 9.2M
2023-04-12 20.27 20.58 19.83 20.01 9.0M
2023-04-11 20.05 20.35 19.94 20.33 8.2M
2023-04-10 20.33 20.38 19.81 19.93 5.1M
2023-04-07 19.91 20.48 19.91 20.22 7.0M
2023-04-06 19.29 20.18 19.29 19.85 8.6M
2023-04-04 19.66 19.73 19.40 19.52 5.5M
2023-04-03 19.70 19.80 19.53 19.72 6.0M
2023-03-31 19.28 19.83 19.20 19.55 7.5M
2023-03-30 19.28 19.40 18.99 19.25 6.3M
2023-03-29 19.60 19.70 19.18 19.23 8.6M
2023-03-28 19.92 20.01 19.53 19.59 5.4M
2023-03-27 20.02 20.03 19.51 19.83 6.6M
2023-03-24 20.36 20.49 19.98 20.03 7.2M
2023-03-23 20.50 20.50 20.13 20.31 4.8M
2023-03-22 20.56 20.59 20.36 20.42 3.4M
2023-03-21 20.32 20.47 20.10 20.43 4.6M
2023-03-20 20.63 20.63 19.76 20.22 7.7M
2023-03-17 20.60 20.75 20.49 20.55 4.9M
2023-03-16 20.62 20.79 20.32 20.38 5.4M
2023-03-15 20.42 21.06 20.42 20.80 6.8M
2023-03-14 20.86 21.09 20.11 20.22 8.9M
2023-03-13 21.33 21.45 20.90 20.92 5.7M
2023-03-10 21.50 21.57 21.08 21.16 4.1M
2023-03-09 21.49 21.88 21.40 21.68 6.3M
2023-03-08 21.32 21.44 20.95 21.40 7.4M
2023-03-07 21.99 22.07 21.30 21.32 6.1M
2023-03-06 21.93 22.17 21.74 22.02 5.2M
2023-03-03 21.91 22.07 21.60 21.92 4.2M
2023-03-02 22.65 22.85 21.70 21.91 8.9M
2023-03-01 22.68 22.88 22.52 22.71 3.8M
2023-02-28 22.49 22.69 22.24 22.50 3.6M
2023-02-27 22.91 23.17 22.45 22.50 4.3M
2023-02-24 23.22 23.45 22.73 23.00 5.2M
2023-02-23 23.33 23.41 22.89 23.15 3.8M
2023-02-22 22.95 23.56 22.83 23.33 5.6M
2023-02-21 23.09 23.48 22.71 23.00 5.0M
2023-02-20 22.81 23.15 22.44 23.00 7.6M
2023-02-17 23.32 23.53 22.84 22.97 6.2M
2023-02-16 24.01 24.21 23.00 23.27 7.5M
2023-02-15 24.31 24.43 23.75 24.01 5.8M
2023-02-14 24.30 24.56 24.13 24.39 5.4M
2023-02-13 24.50 24.64 23.93 24.36 8.4M
2023-02-10 24.18 25.17 24.02 24.50 15.8M
2023-02-09 23.66 24.30 23.65 24.20 7.4M
2023-02-08 23.55 24.00 23.50 23.82 5.9M
2023-02-07 23.63 23.92 23.43 23.56 4.1M
2023-02-06 23.71 23.90 23.40 23.54 5.8M
2023-02-03 24.18 24.20 23.56 23.94 6.0M
2023-02-02 23.87 24.50 23.74 23.91 8.5M
2023-02-01 22.80 24.18 22.79 23.90 16.7M
2023-01-31 22.65 22.83 22.41 22.79 4.1M
2023-01-30 22.02 23.23 22.02 22.64 10.6M
2023-01-20 21.65 22.05 21.60 21.68 5.1M
2023-01-19 22.23 22.23 21.34 21.70 9.1M
2023-01-18 22.03 22.25 21.95 22.22 2.8M
2023-01-17 22.25 22.29 21.88 22.01 4.3M
2023-01-16 22.82 22.85 22.17 22.28 7.2M
2023-01-13 22.24 23.01 22.04 22.86 8.0M
2023-01-12 21.77 22.27 21.77 22.18 5.0M
2023-01-11 22.32 22.52 21.72 21.77 6.2M
2023-01-10 22.80 22.85 22.17 22.26 7.1M
2023-01-09 23.12 23.20 22.69 22.89 6.3M
2023-01-06 22.60 23.46 22.41 23.09 10.5M
2023-01-05 21.64 22.80 21.52 22.54 7.9M
2023-01-04 22.18 22.20 21.50 21.64 6.7M
2023-01-03 21.35 22.36 21.31 22.12 5.4M