Jiangxi Special Electric Motor Co Ltd (002176)

002176
🏛️ 中国 →
9.80
最終更新: 2025-09-29
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 13.40 13.72 13.31 13.50 158.3M
2023-12-28 12.62 13.90 12.62 13.55 240.1M
2023-12-27 13.01 13.14 12.60 12.69 152.5M
2023-12-26 12.89 13.72 12.83 13.21 216.2M
2023-12-25 13.05 13.26 12.78 12.90 204.1M
2023-12-22 11.88 13.31 11.85 13.05 291.6M
2023-12-21 12.10 12.48 11.92 12.10 142.9M
2023-12-20 12.20 12.68 12.01 12.37 165.9M
2023-12-19 11.76 12.20 11.68 12.20 121.8M
2023-12-18 12.12 12.40 11.86 11.87 159.9M
2023-12-15 11.02 12.11 11.02 12.11 115.3M
2023-12-14 11.40 11.51 10.96 11.01 57.9M
2023-12-13 11.60 11.62 11.13 11.16 66.9M
2023-12-12 11.56 11.73 11.51 11.60 52.2M
2023-12-11 11.77 11.89 11.31 11.65 77.3M
2023-12-08 12.23 12.36 11.60 11.75 106.1M
2023-12-07 12.00 12.23 11.84 12.01 127.5M
2023-12-06 12.00 12.73 12.00 12.32 226.1M
2023-12-05 11.68 12.28 11.51 11.92 215.7M
2023-12-04 10.60 11.69 10.54 11.69 180.6M
2023-12-01 10.40 10.85 10.29 10.63 64.1M
2023-11-30 10.52 10.58 10.31 10.38 35.5M
2023-11-29 10.70 10.82 10.51 10.52 34.6M
2023-11-28 10.52 10.82 10.47 10.79 45.8M
2023-11-27 10.80 10.98 10.55 10.59 52.3M
2023-11-24 11.27 11.30 10.91 10.94 52.7M
2023-11-23 11.15 11.35 11.04 11.27 58.4M
2023-11-22 11.70 11.82 11.25 11.25 90.3M
2023-11-21 12.06 12.27 11.83 11.85 73.9M
2023-11-20 11.83 12.12 11.69 12.04 67.3M
2023-11-17 11.65 11.89 11.65 11.88 50.1M
2023-11-16 12.00 12.15 11.76 11.76 96.1M
2023-11-15 11.80 12.54 11.71 12.25 160.2M
2023-11-14 11.71 11.76 11.51 11.63 61.7M
2023-11-13 11.60 11.80 11.60 11.77 47.5M
2023-11-10 11.84 12.10 11.63 11.64 86.4M
2023-11-09 12.29 12.64 11.80 12.08 121.2M
2023-11-08 12.37 12.48 12.18 12.28 99.4M
2023-11-07 12.00 12.65 12.00 12.44 160.7M
2023-11-06 11.54 12.48 11.50 12.21 164.4M
2023-11-03 11.41 11.58 11.41 11.49 67.7M
2023-11-02 11.78 11.91 11.46 11.48 85.7M
2023-11-01 11.90 12.17 11.61 11.85 118.2M
2023-10-31 12.11 12.46 11.51 11.96 173.3M
2023-10-30 12.39 12.80 12.15 12.31 170.9M
2023-10-27 12.19 13.20 11.86 12.64 271.5M
2023-10-26 11.99 12.69 11.17 12.60 271.4M
2023-10-25 12.00 12.92 11.76 12.22 255.9M
2023-10-24 12.63 13.46 12.26 12.42 302.0M
2023-10-23 13.40 14.40 12.92 12.96 381.2M
2023-10-20 12.09 13.19 11.69 13.19 344.0M
2023-10-19 10.73 11.99 10.73 11.99 288.2M
2023-10-18 11.07 11.24 10.70 10.90 141.4M
2023-10-17 10.91 11.85 10.75 11.41 186.2M
2023-10-16 10.73 11.92 10.66 11.12 226.2M
2023-10-13 10.27 10.97 10.25 10.97 231.7M
2023-10-12 9.12 9.99 9.12 9.99 102.3M
2023-10-11 9.05 9.20 8.98 9.08 35.5M
2023-10-10 8.92 9.24 8.92 9.00 39.6M
2023-10-09 8.88 8.98 8.79 8.92 25.2M
2023-09-28 8.73 9.05 8.73 8.88 33.0M
2023-09-27 8.55 8.88 8.52 8.74 36.6M
2023-09-26 8.73 8.73 8.56 8.56 19.1M
2023-09-25 8.90 8.93 8.64 8.74 23.6M
2023-09-22 8.75 8.91 8.72 8.91 23.8M
2023-09-21 8.83 8.90 8.71 8.75 19.8M
2023-09-20 8.95 9.01 8.82 8.83 19.3M
2023-09-19 9.17 9.17 8.96 8.98 20.0M
2023-09-18 8.95 9.28 8.89 9.15 29.8M
2023-09-15 9.05 9.16 8.98 9.00 19.9M
2023-09-14 9.14 9.20 9.00 9.05 22.3M
2023-09-13 9.28 9.35 9.10 9.17 26.6M
2023-09-12 9.31 9.65 9.30 9.33 45.9M
2023-09-11 9.21 9.36 9.16 9.31 20.7M
2023-09-08 9.23 9.29 9.16 9.23 15.4M
2023-09-07 9.45 9.46 9.26 9.26 24.2M
2023-09-06 9.38 9.47 9.27 9.47 23.2M
2023-09-05 9.33 9.47 9.28 9.38 27.5M
2023-09-04 9.14 9.47 9.12 9.39 44.1M
2023-09-01 9.13 9.23 9.07 9.10 22.7M
2023-08-31 9.19 9.19 9.04 9.08 23.7M
2023-08-30 9.15 9.36 9.10 9.19 33.6M
2023-08-29 8.80 9.19 8.76 9.15 39.5M
2023-08-28 9.32 9.40 8.85 8.89 43.1M
2023-08-25 9.10 9.15 8.84 8.89 35.1M
2023-08-24 9.21 9.34 9.11 9.14 30.2M
2023-08-23 9.55 9.55 9.20 9.20 31.9M
2023-08-22 9.74 9.85 9.34 9.58 42.2M
2023-08-21 9.88 9.98 9.72 9.74 22.4M
2023-08-18 10.15 10.19 9.88 9.88 25.5M
2023-08-17 10.05 10.20 9.88 10.12 27.2M
2023-08-16 10.32 10.45 10.10 10.12 30.2M
2023-08-15 10.70 10.75 10.40 10.43 24.1M
2023-08-14 10.86 10.87 10.48 10.69 34.4M
2023-08-11 11.27 11.30 10.98 10.98 30.4M
2023-08-10 11.30 11.38 11.26 11.28 13.6M
2023-08-09 11.33 11.34 11.23 11.26 14.0M
2023-08-08 11.32 11.37 11.23 11.32 16.3M
2023-08-07 11.41 11.41 11.27 11.37 20.5M
2023-08-04 11.48 11.58 11.40 11.41 27.0M
2023-08-03 11.48 11.56 11.44 11.47 17.4M
2023-08-02 11.60 11.61 11.50 11.51 18.8M
2023-08-01 11.69 11.71 11.58 11.64 20.2M
2023-07-31 11.60 11.84 11.60 11.72 31.0M
2023-07-28 11.54 11.65 11.38 11.60 24.4M
2023-07-27 11.65 11.71 11.50 11.54 26.2M
2023-07-26 11.71 11.87 11.67 11.71 30.7M
2023-07-25 11.60 11.75 11.54 11.68 33.6M
2023-07-24 11.70 11.70 11.47 11.48 28.9M
2023-07-21 11.87 12.08 11.66 11.73 32.0M
2023-07-20 11.95 12.19 11.92 11.98 38.6M
2023-07-19 12.15 12.16 11.88 11.95 31.0M
2023-07-18 12.18 12.31 12.00 12.11 37.7M
2023-07-17 12.32 12.34 12.04 12.19 58.4M
2023-07-14 13.11 13.11 12.78 12.80 68.8M
2023-07-13 13.22 13.36 13.01 13.20 79.7M
2023-07-12 12.51 13.50 12.35 13.22 146.1M
2023-07-11 12.43 12.58 12.18 12.53 94.7M
2023-07-10 11.69 12.78 11.68 12.58 143.7M
2023-07-07 11.83 11.83 11.56 11.62 24.2M
2023-07-06 12.06 12.06 11.81 11.86 29.7M
2023-07-05 12.11 12.19 11.95 12.07 34.0M
2023-07-04 12.04 12.25 11.85 12.17 43.8M
2023-07-03 11.95 12.15 11.90 11.98 33.6M
2023-06-30 11.68 12.07 11.66 11.92 43.0M
2023-06-29 11.32 11.99 11.29 11.75 54.7M
2023-06-28 11.59 11.61 11.26 11.38 24.9M
2023-06-27 11.28 11.63 11.19 11.58 31.2M
2023-06-26 11.30 11.58 11.21 11.29 24.7M
2023-06-21 11.75 12.03 11.45 11.48 39.6M
2023-06-20 11.91 11.95 11.78 11.80 21.8M
2023-06-19 12.17 12.22 11.90 11.91 27.0M
2023-06-16 11.98 12.24 11.93 12.17 39.9M
2023-06-15 11.63 12.07 11.44 11.98 46.7M
2023-06-14 11.89 11.94 11.58 11.62 28.3M
2023-06-13 11.95 12.02 11.83 11.86 17.2M
2023-06-12 11.73 12.04 11.65 11.96 25.4M
2023-06-09 11.71 12.00 11.70 11.81 22.1M
2023-06-08 11.65 12.14 11.65 11.76 33.4M
2023-06-07 11.95 12.04 11.64 11.70 20.1M
2023-06-06 12.30 12.30 11.91 11.93 24.9M
2023-06-05 12.29 12.42 12.09 12.27 28.2M
2023-06-02 11.74 12.35 11.72 12.26 57.2M
2023-06-01 11.71 11.97 11.59 11.67 24.2M
2023-05-31 11.91 11.91 11.58 11.64 19.3M
2023-05-30 11.87 11.97 11.62 11.87 25.7M
2023-05-29 12.27 12.30 11.82 11.90 33.0M
2023-05-26 12.48 12.50 12.10 12.31 24.1M
2023-05-25 12.58 12.58 12.36 12.48 19.7M
2023-05-24 12.59 12.73 12.51 12.59 17.2M
2023-05-23 12.80 12.88 12.61 12.62 19.8M
2023-05-22 12.75 12.84 12.66 12.80 15.4M
2023-05-19 12.72 12.86 12.64 12.79 16.1M
2023-05-18 12.93 12.97 12.60 12.80 27.2M
2023-05-17 12.86 12.95 12.76 12.88 22.0M
2023-05-16 13.22 13.22 12.85 12.93 42.8M
2023-05-15 12.31 13.20 12.31 13.20 83.5M
2023-05-12 12.74 13.03 12.30 12.30 41.0M
2023-05-11 12.52 12.75 12.44 12.74 29.6M
2023-05-10 12.33 12.63 12.23 12.51 29.2M
2023-05-09 12.51 12.61 12.30 12.31 28.0M
2023-05-08 12.36 12.55 12.36 12.51 22.6M
2023-05-05 12.59 12.59 12.29 12.35 21.1M
2023-05-04 12.54 12.80 12.45 12.61 31.2M
2023-04-28 12.50 12.71 12.38 12.53 27.8M
2023-04-27 12.64 12.78 12.40 12.51 35.1M
2023-04-26 12.01 12.94 11.73 12.70 63.9M
2023-04-25 13.21 13.44 12.47 12.47 67.5M
2023-04-24 14.07 14.19 13.77 13.85 29.5M
2023-04-21 14.36 14.65 13.94 14.07 36.5M
2023-04-20 14.70 14.71 14.35 14.41 28.6M
2023-04-19 15.03 15.05 14.79 14.80 26.1M
2023-04-18 15.11 15.49 15.00 15.03 39.7M
2023-04-17 14.90 15.13 14.83 15.09 33.1M
2023-04-14 14.35 15.18 14.25 14.96 58.6M
2023-04-13 15.06 15.08 14.46 14.49 47.4M
2023-04-12 15.38 15.47 15.10 15.11 33.2M
2023-04-11 15.36 15.46 15.15 15.42 25.7M
2023-04-10 15.35 15.46 15.20 15.42 27.1M
2023-04-07 15.37 15.58 15.33 15.35 24.4M
2023-04-06 15.60 15.60 15.35 15.44 23.4M
2023-04-04 16.00 16.03 15.62 15.68 36.0M
2023-04-03 15.33 16.24 15.22 16.08 63.3M
2023-03-31 15.39 15.65 15.33 15.39 23.5M
2023-03-30 15.18 15.50 15.06 15.38 37.5M
2023-03-29 15.63 15.77 15.01 15.18 43.0M
2023-03-28 15.99 16.03 15.55 15.63 25.1M
2023-03-27 15.98 15.99 15.80 15.92 20.2M
2023-03-24 16.11 16.19 15.98 16.00 17.9M
2023-03-23 15.95 16.19 15.89 16.18 19.2M
2023-03-22 16.19 16.38 15.98 16.08 24.9M
2023-03-21 15.70 16.16 15.65 16.15 31.0M
2023-03-20 15.80 15.83 15.54 15.64 25.5M
2023-03-17 15.82 16.00 15.70 15.80 25.5M
2023-03-16 16.00 16.11 15.63 15.66 25.8M
2023-03-15 16.13 16.36 16.13 16.18 18.0M
2023-03-14 16.39 16.44 15.76 16.13 40.1M
2023-03-13 16.87 16.95 16.19 16.49 38.1M
2023-03-10 17.41 17.45 16.95 16.96 29.7M
2023-03-09 17.50 17.67 17.44 17.50 12.1M
2023-03-08 17.52 17.58 17.30 17.49 11.3M
2023-03-07 17.91 17.92 17.56 17.56 18.5M
2023-03-06 17.71 17.92 17.63 17.90 21.4M
2023-03-03 17.59 17.77 17.55 17.68 15.6M
2023-03-02 17.85 17.87 17.58 17.59 26.9M
2023-03-01 17.91 17.93 17.72 17.89 18.2M
2023-02-28 18.03 18.06 17.71 17.90 25.8M
2023-02-27 18.05 18.30 18.02 18.03 21.1M
2023-02-24 18.24 18.30 18.06 18.18 15.6M
2023-02-23 18.18 18.27 18.10 18.21 17.1M
2023-02-22 18.10 18.24 18.05 18.14 12.7M
2023-02-21 18.12 18.29 18.02 18.23 21.9M
2023-02-20 17.67 18.15 17.67 18.11 24.6M
2023-02-17 18.28 18.34 17.95 18.02 25.2M
2023-02-16 18.48 18.63 18.05 18.26 35.7M
2023-02-15 18.71 18.85 18.51 18.53 24.7M
2023-02-14 18.95 19.02 18.60 18.73 37.0M
2023-02-13 18.90 19.11 18.88 18.94 23.0M
2023-02-10 19.28 19.28 18.91 18.98 29.4M
2023-02-09 19.18 19.30 19.02 19.29 26.3M
2023-02-08 19.20 19.50 19.09 19.25 33.0M
2023-02-07 19.10 19.20 19.04 19.16 19.0M
2023-02-06 19.14 19.25 19.03 19.11 20.3M
2023-02-03 19.59 19.67 19.03 19.30 35.8M
2023-02-02 19.70 19.75 19.44 19.54 34.0M
2023-02-01 19.48 19.66 19.37 19.66 40.9M
2023-01-31 19.10 19.49 18.81 19.40 43.3M
2023-01-30 19.63 19.78 19.16 19.18 48.4M
2023-01-20 18.60 19.36 18.60 19.12 44.8M
2023-01-19 18.66 18.69 18.42 18.60 21.0M
2023-01-18 18.50 18.76 18.41 18.57 25.2M
2023-01-17 18.50 18.62 18.30 18.41 21.2M
2023-01-16 18.09 18.59 18.01 18.42 35.0M
2023-01-13 18.18 18.43 18.01 18.15 22.7M
2023-01-12 18.16 18.63 18.16 18.21 32.0M
2023-01-11 18.35 18.53 18.07 18.09 26.2M
2023-01-10 18.20 18.45 17.94 18.29 33.7M
2023-01-09 18.29 18.58 18.20 18.28 37.3M
2023-01-06 17.87 18.43 17.86 18.25 45.6M
2023-01-05 17.66 18.06 17.56 17.98 39.8M
2023-01-04 17.80 17.97 17.36 17.46 27.0M
2023-01-03 17.45 17.95 17.23 17.90 30.2M