Lily Group Co Ltd (603823)

603823
🏛️ 中国 →
14.92
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 9.85 9.89 9.70 9.84 2.0M
2023-12-28 9.53 9.93 9.43 9.88 2.6M
2023-12-27 9.50 9.58 9.43 9.51 1.5M
2023-12-26 9.53 9.61 9.45 9.47 1.1M
2023-12-25 9.64 9.66 9.44 9.53 1.2M
2023-12-22 9.83 9.83 9.58 9.62 1.2M
2023-12-21 9.75 9.79 9.45 9.72 1.9M
2023-12-20 9.82 9.87 9.62 9.68 1.4M
2023-12-19 9.62 9.79 9.58 9.70 1.3M
2023-12-18 9.77 9.84 9.61 9.66 1.8M
2023-12-15 9.82 9.88 9.76 9.80 1.2M
2023-12-14 9.80 9.89 9.76 9.78 1.3M
2023-12-13 9.79 9.90 9.73 9.80 1.3M
2023-12-12 9.83 9.96 9.72 9.88 1.2M
2023-12-11 9.69 9.91 9.53 9.85 2.2M
2023-12-08 9.91 9.95 9.74 9.74 1.8M
2023-12-07 10.06 10.06 9.75 9.91 2.3M
2023-12-06 9.89 10.20 9.82 9.99 3.1M
2023-12-05 10.25 10.25 9.93 9.94 3.1M
2023-12-04 10.23 10.25 10.00 10.16 2.3M
2023-12-01 10.24 10.25 10.10 10.19 2.0M
2023-11-30 10.19 10.22 9.99 10.14 2.2M
2023-11-29 10.29 10.33 10.17 10.19 1.1M
2023-11-28 10.17 10.33 10.05 10.27 2.0M
2023-11-27 10.00 10.19 9.94 10.15 1.6M
2023-11-24 10.18 10.20 9.95 10.06 2.3M
2023-11-23 10.15 10.25 10.10 10.18 1.8M
2023-11-22 10.29 10.35 10.15 10.17 1.4M
2023-11-21 10.23 10.31 10.20 10.22 1.8M
2023-11-20 10.27 10.38 10.18 10.33 1.9M
2023-11-17 10.15 10.29 10.15 10.27 1.9M
2023-11-16 10.31 10.31 10.16 10.16 1.4M
2023-11-15 10.18 10.38 10.14 10.31 1.9M
2023-11-14 10.20 10.23 10.10 10.17 1.4M
2023-11-13 10.14 10.31 10.09 10.19 1.9M
2023-11-10 10.20 10.21 10.03 10.17 1.6M
2023-11-09 10.22 10.31 10.12 10.18 1.6M
2023-11-08 10.39 10.40 10.15 10.22 2.3M
2023-11-07 10.20 10.42 10.10 10.39 3.2M
2023-11-06 10.28 10.28 10.11 10.25 1.4M
2023-11-03 10.02 10.14 9.95 10.10 1.4M
2023-11-02 10.03 10.17 9.95 9.98 1.8M
2023-11-01 10.06 10.10 10.00 10.07 1.5M
2023-10-31 10.05 10.15 9.92 10.07 3.9M
2023-10-30 9.62 10.12 9.48 10.05 5.0M
2023-10-27 9.38 9.67 9.31 9.62 2.7M
2023-10-26 9.32 9.45 9.21 9.40 2.1M
2023-10-25 9.23 9.42 9.20 9.37 2.0M
2023-10-24 8.95 9.16 8.76 9.13 2.6M
2023-10-23 9.08 9.15 8.65 8.82 2.0M
2023-10-20 9.15 9.21 9.06 9.09 1.4M
2023-10-19 9.22 9.45 9.13 9.14 2.6M
2023-10-18 9.36 9.43 9.22 9.27 1.3M
2023-10-17 9.45 9.47 9.33 9.40 1.0M
2023-10-16 9.52 9.58 9.39 9.40 2.0M
2023-10-13 9.73 9.73 9.48 9.54 1.9M
2023-10-12 9.70 9.79 9.60 9.76 1.6M
2023-10-11 9.77 9.78 9.58 9.68 2.4M
2023-10-10 9.76 9.86 9.72 9.76 1.0M
2023-10-09 9.93 9.96 9.74 9.77 1.5M
2023-09-28 9.95 9.99 9.73 9.90 1.7M
2023-09-27 9.90 10.10 9.79 9.90 2.1M
2023-09-26 10.00 10.15 9.89 9.89 1.2M
2023-09-25 10.27 10.29 10.05 10.06 1.3M
2023-09-22 10.12 10.25 9.97 10.25 1.0M
2023-09-21 10.13 10.19 10.01 10.05 1.0M
2023-09-20 10.12 10.33 10.12 10.18 1.2M
2023-09-19 10.34 10.39 10.15 10.19 1.1M
2023-09-18 10.25 10.45 10.10 10.32 1.5M
2023-09-15 10.32 10.39 10.22 10.27 1.3M
2023-09-14 10.49 10.50 10.23 10.32 1.3M
2023-09-13 10.44 10.55 10.31 10.36 1.1M
2023-09-12 10.47 10.53 10.43 10.46 0.9M
2023-09-11 10.50 10.59 10.37 10.44 1.5M
2023-09-08 10.43 10.59 10.39 10.41 1.2M
2023-09-07 10.66 10.72 10.51 10.52 1.5M
2023-09-06 10.52 10.73 10.43 10.71 2.0M
2023-09-05 10.40 10.70 10.38 10.54 2.1M
2023-09-04 10.12 10.50 10.12 10.46 2.1M
2023-09-01 10.12 10.39 10.07 10.19 1.6M
2023-08-31 10.30 10.56 10.09 10.12 1.9M
2023-08-30 10.34 10.52 10.20 10.44 1.7M
2023-08-29 10.01 10.30 9.92 10.27 1.8M
2023-08-28 10.60 10.60 9.88 9.92 3.3M
2023-08-25 9.92 10.02 9.75 9.79 1.4M
2023-08-24 10.00 10.11 9.84 9.93 1.6M
2023-08-23 10.24 10.36 9.98 9.99 1.8M
2023-08-22 10.25 10.25 9.94 10.23 1.5M
2023-08-21 10.16 10.26 10.07 10.10 1.5M
2023-08-18 10.28 10.44 10.14 10.16 1.4M
2023-08-17 10.19 10.41 10.03 10.37 1.7M
2023-08-16 10.32 10.32 10.12 10.16 1.5M
2023-08-15 10.51 10.64 10.16 10.30 2.6M
2023-08-14 10.73 10.73 10.39 10.47 2.2M
2023-08-11 11.00 11.00 10.71 10.73 1.3M
2023-08-10 10.82 10.97 10.78 10.92 2.3M
2023-08-09 10.85 10.92 10.75 10.84 1.2M
2023-08-08 10.99 11.01 10.70 10.84 2.6M
2023-08-07 11.11 11.14 10.95 10.97 2.5M
2023-08-04 11.20 11.27 11.11 11.14 1.6M
2023-08-03 11.12 11.20 11.01 11.14 1.6M
2023-08-02 11.16 11.22 11.03 11.12 2.2M
2023-08-01 10.93 11.19 10.89 11.15 2.9M
2023-07-31 11.09 11.20 10.84 10.91 3.9M
2023-07-28 11.11 11.20 11.02 11.05 2.3M
2023-07-27 11.60 11.76 11.11 11.21 4.2M
2023-07-26 11.95 12.00 11.59 11.60 1.9M
2023-07-25 11.99 12.04 11.75 11.98 2.2M
2023-07-24 12.16 12.16 11.92 11.92 1.7M
2023-07-21 12.11 12.22 12.01 12.19 1.1M
2023-07-20 12.28 12.40 12.13 12.15 1.4M
2023-07-19 12.23 12.46 12.10 12.24 1.3M
2023-07-18 12.27 12.27 12.09 12.23 0.9M
2023-07-17 12.33 12.46 12.10 12.18 1.8M
2023-07-14 12.50 12.66 12.32 12.41 1.4M
2023-07-13 12.23 12.56 12.18 12.50 2.5M
2023-07-12 12.16 12.60 12.02 12.23 2.1M
2023-07-11 11.97 12.19 11.81 12.16 1.5M
2023-07-10 12.15 12.16 11.86 11.90 1.4M
2023-07-07 12.32 12.32 11.99 12.09 2.0M
2023-07-06 12.35 12.41 12.24 12.26 1.8M
2023-07-05 12.52 12.59 12.26 12.35 3.3M
2023-07-04 12.26 12.94 12.15 12.54 8.3M
2023-07-03 12.45 12.62 12.05 12.27 4.4M
2023-06-30 12.31 12.66 12.25 12.40 3.1M
2023-06-29 12.04 12.43 11.99 12.35 3.3M
2023-06-28 11.92 12.15 11.77 12.09 4.0M
2023-06-27 11.86 12.03 11.75 12.00 3.7M
2023-06-26 11.70 11.94 11.10 11.93 7.1M
2023-06-21 11.69 12.59 11.54 11.96 9.2M
2023-06-20 11.36 11.67 11.19 11.59 3.5M
2023-06-19 11.40 11.40 11.20 11.25 1.2M
2023-06-16 11.54 11.56 11.31 11.33 1.3M
2023-06-15 11.16 11.65 11.12 11.49 2.0M
2023-06-14 11.21 11.38 11.13 11.22 1.2M
2023-06-13 11.25 11.30 11.08 11.25 0.8M
2023-06-12 11.00 11.32 10.85 11.25 1.2M
2023-06-09 11.18 11.22 10.99 11.05 1.1M
2023-06-08 11.17 11.32 11.08 11.10 1.1M
2023-06-07 11.42 11.42 11.15 11.17 1.5M
2023-06-06 11.72 11.89 11.35 11.35 1.7M
2023-06-05 11.90 11.99 11.69 11.89 1.1M
2023-06-02 11.69 11.92 11.58 11.90 1.8M
2023-06-01 11.47 11.75 11.41 11.61 1.2M
2023-05-31 11.61 11.68 11.39 11.47 1.7M
2023-05-30 11.73 11.81 11.59 11.67 1.1M
2023-05-29 11.82 11.92 11.66 11.75 1.9M
2023-05-26 11.71 11.92 11.65 11.81 1.4M
2023-05-25 11.95 12.03 11.69 11.82 1.2M
2023-05-24 11.79 12.12 11.64 11.92 1.8M
2023-05-23 11.80 11.92 11.67 11.78 1.0M
2023-05-22 11.68 11.88 11.55 11.79 1.0M
2023-05-19 11.57 11.75 11.50 11.71 0.9M
2023-05-18 11.66 11.72 11.52 11.57 0.8M
2023-05-17 11.51 11.77 11.42 11.66 1.3M
2023-05-16 11.51 11.77 11.34 11.51 1.8M
2023-05-15 11.08 11.54 11.08 11.51 2.4M
2023-05-12 11.45 11.60 11.29 11.35 1.3M
2023-05-11 11.44 11.64 11.31 11.48 1.4M
2023-05-10 11.33 11.74 11.23 11.46 2.7M
2023-05-09 11.63 11.65 11.27 11.32 2.6M
2023-05-08 11.64 11.96 11.55 11.59 2.5M
2023-05-05 12.15 12.15 11.59 11.69 2.7M
2023-05-04 12.27 12.42 11.93 12.15 2.5M
2023-04-28 12.11 12.35 12.09 12.27 2.3M
2023-04-27 12.41 12.41 12.09 12.11 2.0M
2023-04-26 12.11 12.43 11.92 12.30 2.0M
2023-04-25 12.39 12.39 11.99 12.02 2.2M
2023-04-24 12.50 12.50 12.04 12.29 2.7M
2023-04-21 12.50 12.65 12.32 12.40 2.6M
2023-04-20 12.90 12.90 12.39 12.58 4.6M
2023-04-19 12.79 13.05 12.54 12.86 3.3M
2023-04-18 12.69 12.91 12.45 12.83 3.0M
2023-04-17 12.50 12.82 12.39 12.69 2.6M
2023-04-14 12.42 12.73 12.35 12.51 3.3M
2023-04-13 12.51 12.62 12.28 12.38 3.5M
2023-04-12 12.54 12.82 12.51 12.59 2.4M
2023-04-11 12.83 12.84 12.55 12.68 3.2M
2023-04-10 12.96 13.02 12.69 12.77 3.1M
2023-04-07 13.11 13.19 12.86 13.04 3.5M
2023-04-06 13.05 13.20 12.78 13.12 3.9M
2023-04-04 14.23 14.39 12.92 13.09 11.6M
2023-04-03 14.91 15.06 14.15 14.31 5.7M
2023-03-31 14.94 15.20 14.69 14.92 3.5M
2023-03-30 14.75 15.44 14.69 15.15 4.5M
2023-03-29 14.59 15.15 14.55 14.76 3.1M
2023-03-28 14.69 14.86 14.53 14.59 3.9M
2023-03-27 14.71 15.08 14.50 14.82 3.8M
2023-03-24 14.69 15.04 14.52 14.82 2.7M
2023-03-23 14.46 14.75 14.39 14.54 2.3M
2023-03-22 14.76 14.92 14.46 14.59 2.2M
2023-03-21 14.33 14.79 14.27 14.76 3.8M
2023-03-20 14.49 14.49 13.08 14.33 3.8M
2023-03-17 14.31 14.74 14.23 14.46 3.2M
2023-03-16 14.62 14.63 14.14 14.20 3.7M
2023-03-15 14.95 15.15 14.59 14.61 3.1M
2023-03-14 15.09 15.27 14.62 14.91 3.3M
2023-03-13 14.86 15.26 14.62 15.18 3.1M
2023-03-10 14.97 15.07 14.74 14.87 2.8M
2023-03-09 15.27 15.32 15.00 15.18 2.4M
2023-03-08 14.81 15.23 14.78 15.16 2.3M
2023-03-07 15.31 15.31 14.62 14.81 3.4M
2023-03-06 15.52 15.57 15.06 15.38 4.5M
2023-03-03 16.07 16.10 15.41 15.52 4.9M
2023-03-02 16.18 16.44 15.87 15.95 2.8M
2023-03-01 16.15 16.19 15.90 16.01 2.2M
2023-02-28 16.10 16.23 15.85 16.15 2.8M
2023-02-27 15.95 16.24 15.62 15.92 3.5M
2023-02-24 15.96 16.21 15.81 15.89 2.9M
2023-02-23 15.71 16.27 15.59 16.08 4.7M
2023-02-22 15.81 15.96 15.48 15.72 2.8M
2023-02-21 15.42 16.00 15.31 15.80 4.5M
2023-02-20 15.12 15.54 14.93 15.43 4.8M
2023-02-17 15.12 15.51 14.95 15.09 4.4M
2023-02-16 15.98 16.14 14.92 15.05 11.3M
2023-02-15 16.25 16.41 15.91 16.11 3.7M
2023-02-14 16.12 16.42 15.95 16.25 5.1M
2023-02-13 15.70 16.31 15.70 16.12 5.4M
2023-02-10 15.81 15.90 15.53 15.74 3.4M
2023-02-09 15.86 16.23 15.54 15.75 4.1M
2023-02-08 15.46 16.09 15.31 15.85 4.6M
2023-02-07 15.01 15.64 14.85 15.48 6.1M
2023-02-06 15.02 15.35 14.77 14.93 5.6M
2023-02-03 15.23 15.24 14.79 15.00 5.5M
2023-02-02 14.79 15.38 14.65 15.18 6.6M
2023-02-01 14.64 14.92 14.49 14.85 6.9M
2023-01-31 14.03 14.81 13.92 14.62 8.9M
2023-01-30 13.70 14.22 13.51 14.03 7.7M
2023-01-20 13.45 13.89 13.25 13.55 5.9M
2023-01-19 13.19 13.34 13.10 13.22 1.5M
2023-01-18 13.00 13.27 12.93 13.22 2.0M
2023-01-17 13.09 13.19 12.97 13.02 1.6M
2023-01-16 13.16 13.27 12.96 13.09 2.9M
2023-01-13 13.19 13.23 12.99 13.16 2.5M
2023-01-12 13.07 13.14 12.92 13.06 2.0M
2023-01-11 13.10 13.12 12.81 12.99 4.0M
2023-01-10 12.87 13.41 12.69 13.09 4.5M
2023-01-09 12.98 13.01 12.62 12.88 2.2M
2023-01-06 12.77 13.02 12.65 12.82 2.5M
2023-01-05 12.68 12.95 12.53 12.76 2.5M
2023-01-04 12.39 12.89 12.33 12.66 2.6M
2023-01-03 12.30 12.41 12.22 12.39 1.3M