Jushri Technologies Inc Class A (300762)

300762
🏛️ 中国 →
23.46
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 14.30 15.36 14.27 15.08 27.2M
2023-12-28 14.41 14.63 13.97 14.36 17.4M
2023-12-27 13.96 14.16 13.85 14.07 11.6M
2023-12-26 14.27 14.31 13.86 13.94 11.0M
2023-12-25 13.36 14.60 13.35 14.31 24.5M
2023-12-22 13.60 13.80 13.41 13.49 13.2M
2023-12-21 13.49 13.69 13.17 13.62 18.9M
2023-12-20 14.37 14.55 13.57 13.61 24.3M
2023-12-19 14.36 14.51 14.28 14.40 9.7M
2023-12-18 14.56 14.80 14.35 14.36 10.9M
2023-12-15 14.61 14.88 14.53 14.60 14.2M
2023-12-14 14.98 15.30 14.61 14.70 18.5M
2023-12-13 14.92 15.70 14.83 15.00 28.4M
2023-12-12 14.40 15.18 14.30 15.00 40.4M
2023-12-11 14.16 14.51 14.06 14.41 23.8M
2023-12-08 14.22 14.33 13.91 14.21 28.4M
2023-12-07 14.47 14.47 14.02 14.18 29.6M
2023-12-06 14.80 15.01 14.41 14.46 23.5M
2023-12-05 15.17 15.21 14.70 14.87 35.0M
2023-12-04 17.21 17.22 14.99 15.28 66.5M
2023-12-01 17.33 17.45 16.96 17.23 13.5M
2023-11-30 17.51 17.57 16.85 17.32 18.9M
2023-11-29 17.59 17.97 17.48 17.53 16.9M
2023-11-28 17.32 17.89 17.31 17.63 20.3M
2023-11-27 17.10 17.63 16.78 17.32 25.0M
2023-11-24 17.64 17.75 16.97 17.08 19.5M
2023-11-23 17.65 17.75 17.20 17.40 21.2M
2023-11-22 18.35 18.58 17.44 17.47 34.7M
2023-11-21 19.05 19.36 18.10 18.63 45.7M
2023-11-20 17.85 19.38 17.76 19.09 50.7M
2023-11-17 17.75 18.35 17.51 18.33 31.2M
2023-11-16 18.04 18.40 17.80 17.90 25.0M
2023-11-15 18.11 18.23 17.45 18.15 35.8M
2023-11-14 17.89 18.35 17.75 18.14 35.5M
2023-11-13 17.01 18.68 17.01 17.96 65.1M
2023-11-10 16.30 17.43 16.16 17.15 55.7M
2023-11-09 16.85 17.05 16.20 16.30 43.1M
2023-11-08 17.35 17.41 16.60 16.90 39.5M
2023-11-07 16.95 17.78 16.78 17.22 49.2M
2023-11-06 16.72 17.51 16.50 17.00 53.0M
2023-11-03 16.00 17.21 16.00 16.82 72.2M
2023-11-02 20.00 20.30 16.77 16.77 128.5M
2023-11-01 18.44 20.98 18.30 20.96 135.0M
2023-10-31 19.24 19.29 17.81 18.13 53.7M
2023-10-30 17.86 19.50 17.46 18.86 72.7M
2023-10-27 17.65 18.23 16.98 17.91 54.3M
2023-10-26 16.29 17.80 16.29 17.40 47.3M
2023-10-25 16.20 16.76 15.78 16.47 23.1M
2023-10-24 16.02 16.44 15.78 16.16 22.3M
2023-10-23 15.69 16.78 15.67 16.34 25.5M
2023-10-20 16.49 16.49 15.66 15.79 23.2M
2023-10-19 16.76 17.51 16.42 16.55 28.3M
2023-10-18 17.10 17.22 16.67 16.72 16.9M
2023-10-17 16.95 17.69 16.63 17.44 29.0M
2023-10-16 16.72 17.17 16.33 16.86 20.9M
2023-10-13 16.74 17.50 16.60 16.70 28.2M
2023-10-12 17.20 17.64 16.91 16.91 24.3M
2023-10-11 17.10 17.46 17.00 17.15 17.3M
2023-10-10 17.41 17.71 17.07 17.21 17.6M
2023-10-09 16.93 17.99 16.58 17.56 32.9M
2023-09-28 15.85 16.76 15.85 16.58 20.9M
2023-09-27 16.31 16.33 15.81 16.07 17.9M
2023-09-26 16.39 16.52 16.08 16.27 14.9M
2023-09-25 16.31 16.75 15.95 16.53 28.8M
2023-09-22 15.04 16.31 14.96 16.19 30.4M
2023-09-21 14.98 15.25 14.80 15.03 15.3M
2023-09-20 14.63 15.20 14.44 14.87 16.2M
2023-09-19 15.00 15.10 14.44 14.62 14.9M
2023-09-18 15.30 15.43 14.89 15.13 12.3M
2023-09-15 15.65 15.65 15.13 15.35 14.9M
2023-09-14 15.60 15.94 15.33 15.65 14.2M
2023-09-13 16.03 16.19 15.47 15.80 30.0M
2023-09-12 16.16 16.68 16.01 16.28 34.7M
2023-09-11 16.91 17.30 16.28 16.60 49.2M
2023-09-08 16.28 17.28 15.87 16.77 51.8M
2023-09-07 16.99 17.57 16.21 16.41 55.6M
2023-09-06 16.21 16.49 15.63 16.32 44.8M
2023-09-05 15.50 16.93 15.50 16.16 55.8M
2023-09-04 15.80 15.99 15.17 15.45 27.6M
2023-09-01 15.33 15.64 15.01 15.30 22.1M
2023-08-31 15.83 15.90 15.15 15.26 29.6M
2023-08-30 14.39 16.08 14.31 15.87 69.7M
2023-08-29 12.75 14.10 12.60 13.90 22.1M
2023-08-28 13.77 13.77 12.57 12.64 16.9M
2023-08-25 13.33 13.33 12.70 12.84 14.1M
2023-08-24 13.28 13.47 13.16 13.36 8.2M
2023-08-23 13.65 13.77 13.18 13.19 8.0M
2023-08-22 13.55 13.86 13.42 13.69 8.8M
2023-08-21 13.67 13.95 13.45 13.45 8.5M
2023-08-18 14.09 14.12 13.69 13.71 11.9M
2023-08-17 13.96 14.26 13.81 14.07 11.6M
2023-08-16 14.25 14.40 13.93 14.08 9.6M
2023-08-15 14.54 15.15 14.26 14.33 12.2M
2023-08-14 14.66 14.66 14.11 14.50 14.5M
2023-08-11 14.55 15.17 14.45 14.69 19.8M
2023-08-10 14.42 14.56 14.29 14.42 7.0M
2023-08-09 14.61 14.89 14.31 14.35 12.0M
2023-08-08 14.77 14.80 14.40 14.66 9.8M
2023-08-07 14.86 14.99 14.58 14.64 12.9M
2023-08-04 15.07 15.45 14.73 14.85 22.5M
2023-08-03 14.61 15.25 14.47 14.96 33.7M
2023-08-02 14.51 14.75 14.41 14.51 14.5M
2023-08-01 14.45 15.01 14.09 14.69 29.9M
2023-07-31 14.25 14.76 14.10 14.41 33.7M
2023-07-28 13.92 14.95 13.77 14.54 61.5M
2023-07-27 13.32 13.78 13.03 13.56 35.3M
2023-07-26 13.44 14.00 13.17 13.39 45.9M
2023-07-25 11.54 13.57 11.39 13.35 42.7M
2023-07-24 11.27 11.55 11.20 11.44 6.7M
2023-07-21 11.40 11.51 11.29 11.33 7.3M
2023-07-20 11.78 11.88 11.44 11.46 11.2M
2023-07-19 12.13 12.17 11.75 11.82 10.5M
2023-07-18 12.27 12.39 12.05 12.13 8.8M
2023-07-17 12.29 12.39 12.15 12.36 9.9M
2023-07-14 12.36 12.60 12.24 12.30 13.3M
2023-07-13 12.33 12.60 12.24 12.31 17.4M
2023-07-12 12.95 13.00 12.45 12.51 22.2M
2023-07-11 13.01 13.69 12.68 12.82 37.9M
2023-07-10 13.00 13.47 12.50 12.83 43.5M
2023-07-07 12.40 12.49 11.97 12.30 17.5M
2023-07-06 12.50 12.67 12.23 12.48 21.8M
2023-07-05 11.85 12.96 11.78 12.55 36.5M
2023-07-04 11.61 11.80 11.60 11.77 6.0M
2023-07-03 11.72 11.84 11.59 11.65 9.3M
2023-06-30 11.52 11.79 11.46 11.77 10.1M
2023-06-29 11.52 11.61 11.40 11.53 8.1M
2023-06-28 11.65 11.75 11.21 11.48 8.4M
2023-06-27 11.57 11.74 11.45 11.70 7.0M
2023-06-26 11.91 12.11 11.55 11.62 9.2M
2023-06-21 12.16 12.43 12.01 12.05 9.3M
2023-06-20 12.25 12.41 12.10 12.36 10.5M
2023-06-19 11.71 12.38 11.71 12.26 15.0M
2023-06-16 11.67 11.88 11.65 11.76 8.3M
2023-06-15 11.36 11.81 11.32 11.71 11.4M
2023-06-14 11.26 11.62 11.05 11.41 13.5M
2023-06-13 11.26 11.33 11.08 11.19 8.1M
2023-06-12 11.60 11.66 11.18 11.26 13.1M
2023-06-09 11.36 11.63 11.30 11.61 8.5M
2023-06-08 11.70 11.72 11.33 11.35 8.6M
2023-06-07 11.64 11.78 11.51 11.73 5.4M
2023-06-06 11.96 11.97 11.56 11.58 7.5M
2023-06-05 11.88 12.11 11.83 11.98 6.6M
2023-06-02 12.19 12.19 11.85 11.88 9.8M
2023-06-01 11.92 12.20 11.87 12.14 8.4M
2023-05-31 11.80 12.04 11.76 11.92 6.5M
2023-05-30 11.79 11.95 11.60 11.86 7.4M
2023-05-29 11.87 11.95 11.70 11.73 5.5M
2023-05-26 11.95 11.98 11.70 11.78 7.7M
2023-05-25 11.97 12.15 11.76 11.93 6.3M
2023-05-24 11.92 12.11 11.85 11.90 4.8M
2023-05-23 12.12 12.14 11.91 11.91 4.5M
2023-05-22 12.00 12.14 11.98 12.12 4.1M
2023-05-19 12.00 12.12 11.90 12.07 5.6M
2023-05-18 11.82 12.13 11.82 12.00 7.2M
2023-05-17 11.63 11.85 11.51 11.83 5.6M
2023-05-16 11.89 12.00 11.62 11.63 7.1M
2023-05-15 11.61 11.99 11.54 11.99 8.2M
2023-05-12 11.60 11.81 11.53 11.58 6.4M
2023-05-11 11.75 11.80 11.60 11.61 6.0M
2023-05-10 11.68 11.78 11.44 11.76 9.7M
2023-05-09 12.01 12.14 11.62 11.66 10.1M
2023-05-08 11.95 12.14 11.92 12.06 7.0M
2023-05-05 12.30 12.31 11.87 11.93 10.5M
2023-05-04 12.52 12.53 12.21 12.30 10.9M
2023-04-28 12.36 12.63 12.20 12.52 9.2M
2023-04-27 12.18 12.44 12.01 12.29 12.3M
2023-04-26 12.87 12.93 12.00 12.10 18.0M
2023-04-25 13.30 13.33 12.66 12.84 15.3M
2023-04-24 14.05 14.06 12.85 13.26 27.8M
2023-04-21 14.73 15.22 14.32 14.40 16.1M
2023-04-20 14.82 15.09 14.62 14.72 10.0M
2023-04-19 14.73 15.22 14.68 14.87 10.1M
2023-04-18 14.45 14.88 14.28 14.78 10.6M
2023-04-17 14.67 14.70 14.33 14.45 9.3M
2023-04-14 14.82 14.91 14.50 14.72 9.7M
2023-04-13 15.20 15.20 14.72 14.82 10.7M
2023-04-12 14.89 15.36 14.77 15.24 14.2M
2023-04-11 14.90 15.06 14.67 14.89 9.6M
2023-04-10 15.42 15.49 14.90 14.98 13.1M
2023-04-07 15.26 15.78 15.07 15.49 18.0M
2023-04-06 14.94 15.60 14.81 15.22 20.1M
2023-04-04 14.76 15.10 14.49 14.94 16.1M
2023-04-03 14.52 14.90 14.29 14.80 12.7M
2023-03-31 14.45 14.65 14.39 14.51 4.7M
2023-03-30 14.62 14.74 14.22 14.56 8.9M
2023-03-29 14.71 14.85 14.53 14.61 7.1M
2023-03-28 14.95 15.17 14.73 14.76 11.2M
2023-03-27 14.92 15.11 14.58 14.95 14.0M
2023-03-24 14.90 15.13 14.66 14.92 14.9M
2023-03-23 14.34 15.10 14.26 14.99 18.4M
2023-03-22 14.13 14.42 13.96 14.38 10.8M
2023-03-21 13.84 14.43 13.76 14.16 11.7M
2023-03-20 13.97 14.09 13.73 13.81 10.8M
2023-03-17 14.20 14.38 13.87 13.97 13.8M
2023-03-16 14.31 14.60 13.94 14.06 15.3M
2023-03-15 14.84 15.07 14.48 14.58 13.3M
2023-03-14 14.89 15.10 14.50 14.71 12.3M
2023-03-13 14.59 15.11 14.52 15.01 15.6M
2023-03-10 14.40 15.16 14.34 14.69 17.7M
2023-03-09 14.53 14.66 14.33 14.50 8.4M
2023-03-08 14.51 14.80 14.42 14.64 11.5M
2023-03-07 15.09 15.19 14.44 14.52 18.1M
2023-03-06 14.25 15.35 14.18 15.05 29.8M
2023-03-03 14.12 14.35 13.84 14.17 12.6M
2023-03-02 13.93 14.38 13.87 13.98 10.4M
2023-03-01 13.42 13.93 13.40 13.88 7.5M
2023-02-28 13.25 13.68 13.25 13.53 6.5M
2023-02-27 13.49 13.55 13.20 13.29 6.6M
2023-02-24 13.38 13.67 13.25 13.52 7.2M
2023-02-23 13.38 13.54 13.23 13.34 4.9M
2023-02-22 13.56 13.63 13.36 13.49 4.3M
2023-02-21 13.31 13.68 13.30 13.56 8.0M
2023-02-20 13.35 13.36 13.04 13.28 6.8M
2023-02-17 13.51 13.58 13.16 13.27 6.9M
2023-02-16 13.89 13.94 13.28 13.47 7.8M
2023-02-15 13.85 13.95 13.72 13.88 6.0M
2023-02-14 14.07 14.07 13.80 13.82 6.1M
2023-02-13 14.16 14.23 13.90 13.98 11.1M
2023-02-10 14.17 14.35 14.03 14.10 6.2M
2023-02-09 13.93 14.33 13.93 14.29 7.7M
2023-02-08 14.17 14.29 14.06 14.10 6.5M
2023-02-07 14.00 14.25 13.83 14.21 9.9M
2023-02-06 14.10 14.28 13.86 14.00 9.9M
2023-02-03 13.98 14.20 13.81 14.10 11.2M
2023-02-02 14.17 14.35 13.96 14.06 10.3M
2023-02-01 13.72 14.33 13.56 14.19 22.1M
2023-01-31 14.03 14.04 13.47 13.62 14.4M
2023-01-30 13.71 14.20 13.67 13.90 23.1M
2023-01-20 12.59 13.99 12.55 13.57 23.7M
2023-01-19 12.19 12.72 12.09 12.61 11.5M
2023-01-18 12.23 12.32 11.99 12.21 7.6M
2023-01-17 12.27 12.42 12.16 12.21 4.1M
2023-01-16 12.06 12.32 12.06 12.22 5.2M
2023-01-13 12.14 12.22 11.91 12.06 7.3M
2023-01-12 12.26 12.42 12.07 12.14 8.5M
2023-01-11 12.75 12.86 12.20 12.26 10.9M
2023-01-10 13.10 13.14 12.75 12.80 8.1M
2023-01-09 13.39 13.49 13.03 13.10 7.6M
2023-01-06 13.45 13.65 13.21 13.38 6.6M
2023-01-05 13.63 13.68 13.36 13.45 4.5M
2023-01-04 13.68 13.90 13.53 13.63 5.3M
2023-01-03 13.17 13.83 13.03 13.73 9.7M