Guangxi Liugong Machinery Co Ltd (000528)

000528
🏛️ 中国 →
10.68
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
09:30 10.72 10.79 10.69 10.73 2,712.0K
09:35 10.73 10.73 10.68 10.73 1,787.2K
09:40 10.73 10.76 10.71 10.74 2,354.4K
09:45 10.74 10.93 10.74 10.84 6,299.7K
09:50 10.83 10.85 10.76 10.79 2,473.8K
09:55 10.79 10.80 10.74 10.74 1,642.7K
10:00 10.75 10.85 10.73 10.83 2,436.3K
10:05 10.82 10.86 10.75 10.75 1,802.5K
10:10 10.76 10.76 10.72 10.75 1,443.8K
10:15 10.74 10.76 10.73 10.76 839.2K
10:20 10.76 10.76 10.72 10.72 1,281.4K
10:25 10.72 10.74 10.72 10.73 1,291.5K
10:30 10.73 10.74 10.72 10.73 1,427.2K
10:35 10.73 10.74 10.71 10.71 906.8K
10:40 10.71 10.71 10.67 10.69 1,979.0K
10:45 10.69 10.70 10.68 10.68 734.0K
10:50 10.68 10.71 10.68 10.71 928.4K
10:55 10.71 10.74 10.70 10.74 761.8K
11:00 10.74 10.74 10.72 10.72 581.1K
11:05 10.72 10.74 10.72 10.72 712.1K
11:10 10.73 10.73 10.71 10.73 579.3K
11:15 10.73 10.75 10.72 10.74 807.3K
11:20 10.75 10.75 10.73 10.73 415.0K
11:25 10.73 10.75 10.72 10.74 930.0K
11:30 10.75 10.75 10.75 10.75 7.3K
13:00 10.76 10.82 10.76 10.80 1,092.7K
13:05 10.81 10.84 10.77 10.78 1,755.5K
13:10 10.78 10.79 10.76 10.78 850.6K
13:15 10.77 10.81 10.76 10.80 622.1K
13:20 10.80 10.80 10.78 10.79 348.8K
13:25 10.78 10.83 10.78 10.81 1,322.3K
13:30 10.81 10.91 10.80 10.84 3,390.1K
13:35 10.86 10.90 10.86 10.87 2,257.2K
13:40 10.87 10.91 10.87 10.88 2,608.4K
13:45 10.88 10.96 10.88 10.96 3,628.9K
13:50 10.95 10.95 10.90 10.94 1,669.7K
13:55 10.94 10.95 10.90 10.92 1,633.0K
14:00 10.92 10.95 10.92 10.92 1,586.9K
14:05 10.92 10.92 10.87 10.87 1,606.8K
14:10 10.87 10.89 10.86 10.87 1,321.2K
14:15 10.87 10.90 10.87 10.89 1,550.2K
14:20 10.89 10.90 10.86 10.87 1,269.4K
14:25 10.87 10.88 10.83 10.86 1,466.0K
14:30 10.86 10.86 10.83 10.85 991.4K
14:35 10.85 10.86 10.84 10.86 612.0K
14:40 10.86 10.87 10.84 10.85 651.6K
14:45 10.86 10.89 10.85 10.86 830.1K
14:50 10.87 10.88 10.86 10.88 758.4K
14:55 10.88 10.89 10.87 10.88 554.4K
15:40 10.88 10.88 10.88 10.88 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 10.57 10.92 10.53 10.68 63.5M
2025-09-25 10.86 10.89 10.48 10.63 78.6M
2025-09-24 10.74 10.96 10.66 10.88 71.8M
2025-09-23 11.08 11.09 10.56 10.82 83.4M
2025-09-22 11.40 11.45 11.01 11.10 84.6M
2025-09-19 11.04 11.42 11.00 11.36 91.9M
2025-09-18 11.25 11.28 10.93 11.03 59.8M
2025-09-17 10.98 11.42 10.93 11.25 88.0M
2025-09-16 11.08 11.13 10.88 10.98 37.8M
2025-09-15 10.95 11.36 10.93 11.07 68.7M
2025-09-12 10.93 11.20 10.91 10.92 44.1M
2025-09-11 10.82 10.94 10.75 10.94 32.2M
2025-09-10 10.95 10.97 10.85 10.87 26.8M
2025-09-09 11.02 11.14 10.95 10.97 40.5M
2025-09-08 11.00 11.10 10.91 11.03 39.1M
2025-09-05 10.85 11.10 10.82 10.99 37.3M
2025-09-04 10.85 10.97 10.75 10.88 44.8M
2025-09-03 10.91 11.30 10.83 10.87 59.4M
2025-09-02 11.05 11.05 10.78 10.91 42.4M
2025-09-01 10.98 11.15 10.87 11.04 47.9M
2025-08-29 11.07 11.14 10.95 10.96 44.0M
2025-08-28 10.99 11.11 10.72 11.11 63.1M
2025-08-27 11.35 11.45 10.99 11.00 77.6M
2025-08-26 11.35 11.35 11.22 11.31 48.2M
2025-08-25 11.25 11.42 11.24 11.34 56.6M
2025-08-22 11.28 11.32 11.15 11.24 50.6M
2025-08-21 11.15 11.44 11.15 11.28 77.3M
2025-08-20 11.04 11.15 11.01 11.14 37.8M
2025-08-19 11.22 11.25 11.05 11.07 45.1M
2025-08-18 11.31 11.31 11.11 11.23 59.1M
2025-08-15 11.25 11.39 11.22 11.29 60.4M
2025-08-14 11.41 11.53 11.25 11.26 51.2M
2025-08-13 11.51 11.58 11.41 11.46 58.6M
2025-08-12 11.44 11.52 11.37 11.45 40.0M
2025-08-11 11.64 11.65 11.42 11.45 60.5M
2025-08-08 11.30 11.80 11.26 11.58 113.3M
2025-08-07 11.04 11.49 10.85 11.37 102.7M
2025-08-06 10.96 11.06 10.95 10.97 34.7M
2025-08-05 11.01 11.05 10.90 10.95 42.4M
2025-08-04 10.71 11.05 10.68 11.02 54.0M
2025-08-01 10.74 10.81 10.64 10.78 47.3M
2025-07-31 10.92 11.06 10.64 10.70 73.2M
2025-07-30 11.16 11.35 11.00 11.02 64.6M
2025-07-29 11.08 11.32 10.95 11.28 105.2M
2025-07-28 11.08 11.22 10.92 11.15 104.1M
2025-07-25 11.57 11.65 11.07 11.15 130.5M
2025-07-24 11.66 11.95 11.38 11.57 155.9M
2025-07-23 12.57 13.02 11.50 11.66 296.9M
2025-07-22 11.05 11.96 10.74 11.96 178.3M
2025-07-21 10.54 10.98 10.38 10.87 128.0M
2025-07-18 10.09 10.19 10.08 10.15 29.5M
2025-07-17 10.04 10.12 10.03 10.08 28.4M
2025-07-16 10.12 10.13 10.01 10.04 24.4M
2025-07-15 10.20 10.28 10.04 10.12 43.9M
2025-07-14 10.17 10.47 10.17 10.21 61.6M
2025-07-11 10.14 10.19 10.07 10.09 46.2M
2025-07-10 9.92 10.30 9.86 10.14 69.0M
2025-07-09 9.99 10.05 9.90 9.93 36.9M
2025-07-08 9.95 10.07 9.82 10.02 76.0M
2025-07-07 9.85 9.93 9.77 9.89 37.3M
2025-07-04 9.73 9.96 9.67 9.85 48.1M
2025-07-03 9.79 9.82 9.67 9.74 31.7M
2025-07-02 9.62 10.05 9.58 9.79 59.7M
2025-07-01 9.60 9.67 9.56 9.62 29.1M
2025-06-30 9.57 9.64 9.52 9.61 26.9M
2025-06-27 9.54 9.57 9.47 9.55 20.1M
2025-06-26 9.63 9.63 9.52 9.52 28.2M
2025-06-25 9.70 9.89 9.62 9.86 37.9M
2025-06-24 9.45 9.69 9.44 9.66 27.5M
2025-06-23 9.43 9.47 9.32 9.42 24.5M
2025-06-20 9.50 9.69 9.46 9.48 24.6M
2025-06-19 9.78 9.80 9.57 9.59 35.6M
2025-06-18 9.82 9.88 9.74 9.79 18.3M
2025-06-17 9.82 9.91 9.76 9.83 29.5M
2025-06-16 9.73 9.85 9.66 9.80 36.9M
2025-06-13 9.79 9.83 9.65 9.81 57.3M
2025-06-12 9.84 9.91 9.78 9.80 30.4M
2025-06-11 9.85 9.95 9.81 9.87 30.6M
2025-06-10 9.91 10.01 9.75 9.85 35.9M
2025-06-09 9.94 9.94 9.85 9.91 26.5M
2025-06-06 9.85 10.00 9.80 9.92 27.2M
2025-06-05 9.84 9.90 9.78 9.83 20.4M
2025-06-04 9.82 9.86 9.79 9.84 23.7M
2025-06-03 9.86 9.95 9.70 9.84 35.4M
2025-05-30 9.99 10.00 9.84 9.93 20.5M
2025-05-29 9.83 10.10 9.83 10.02 32.6M
2025-05-28 9.81 9.86 9.78 9.85 17.1M
2025-05-27 9.92 9.93 9.76 9.79 20.3M
2025-05-26 9.92 9.94 9.82 9.89 23.7M
2025-05-23 10.00 10.09 9.92 9.93 28.7M
2025-05-22 10.04 10.09 10.00 10.00 16.5M
2025-05-21 10.07 10.13 10.04 10.05 19.5M
2025-05-20 10.09 10.18 10.03 10.08 24.2M
2025-05-19 10.03 10.14 9.97 10.09 21.9M
2025-05-16 10.02 10.10 9.97 10.03 18.2M
2025-05-15 10.16 10.17 10.01 10.03 34.3M
2025-05-14 10.26 10.27 10.11 10.18 39.6M
2025-05-13 10.48 10.49 10.26 10.27 36.7M
2025-05-12 10.34 10.46 10.28 10.37 30.7M
2025-05-09 10.31 10.33 10.12 10.22 32.5M
2025-05-08 10.12 10.41 10.02 10.33 44.7M
2025-05-07 10.33 10.39 10.05 10.12 38.0M
2025-05-06 9.96 10.29 9.92 10.21 58.7M
2025-04-30 10.03 10.07 9.89 9.92 43.6M
2025-04-29 9.93 10.14 9.90 10.05 50.3M
2025-04-28 10.37 10.68 9.93 9.95 63.9M
2025-04-25 9.80 10.20 9.75 10.17 70.9M
2025-04-24 10.62 10.69 9.61 9.85 152.4M
2025-04-23 10.80 11.02 10.61 10.67 55.6M
2025-04-22 10.86 10.87 10.71 10.72 21.2M
2025-04-21 10.85 11.00 10.77 10.87 19.9M
2025-04-18 10.90 10.97 10.82 10.92 9.4M
2025-04-17 10.79 11.00 10.73 10.93 19.0M
2025-04-16 10.96 10.99 10.68 10.89 21.8M
2025-04-15 11.16 11.16 10.82 11.03 22.3M
2025-04-14 11.42 11.45 10.90 11.18 35.9M
2025-04-11 10.57 11.05 10.50 10.88 33.3M
2025-04-10 10.57 10.94 10.50 10.63 41.2M
2025-04-09 9.83 10.37 9.40 10.19 57.3M
2025-04-08 10.19 10.45 9.83 10.04 50.4M
2025-04-07 10.51 10.81 10.14 10.14 40.3M
2025-04-03 11.45 11.65 11.20 11.27 25.8M
2025-04-02 11.44 11.66 11.31 11.60 26.7M
2025-04-01 11.25 11.53 11.01 11.40 38.1M
2025-03-31 11.87 11.90 11.12 11.18 54.6M
2025-03-28 12.09 12.17 11.90 12.05 21.7M
2025-03-27 12.14 12.22 12.08 12.16 15.1M
2025-03-26 12.18 12.40 12.10 12.20 21.3M
2025-03-25 12.51 12.59 12.15 12.27 38.1M
2025-03-24 12.46 12.71 12.46 12.59 30.0M
2025-03-21 12.49 12.68 12.40 12.49 32.9M
2025-03-20 12.55 12.68 12.42 12.56 25.4M
2025-03-19 12.30 12.64 12.24 12.55 37.8M
2025-03-18 12.39 12.46 12.28 12.31 32.8M
2025-03-17 12.68 12.72 12.38 12.40 35.3M
2025-03-14 12.46 12.77 12.33 12.69 37.3M
2025-03-13 12.65 12.72 12.39 12.51 41.9M
2025-03-12 13.15 13.24 12.69 12.72 61.8M
2025-03-11 13.20 13.45 13.06 13.25 43.5M
2025-03-10 13.11 13.56 12.91 13.38 70.7M
2025-03-07 12.55 13.06 12.52 12.99 65.5M
2025-03-06 12.62 12.86 12.29 12.68 110.5M
2025-03-05 12.00 12.87 12.00 12.87 64.4M
2025-03-04 11.85 12.08 11.67 11.70 39.5M
2025-03-03 11.83 12.47 11.61 11.88 68.0M
2025-02-28 11.90 12.16 11.76 11.84 41.5M
2025-02-27 11.73 12.16 11.73 11.96 45.4M
2025-02-26 11.89 12.14 11.66 11.77 69.4M
2025-02-25 10.77 11.89 10.65 11.89 93.3M
2025-02-24 10.60 11.09 10.57 10.81 59.4M
2025-02-21 10.72 10.76 10.40 10.60 37.0M
2025-02-20 11.09 11.12 10.61 10.75 51.9M
2025-02-19 10.88 11.24 10.86 11.09 38.1M
2025-02-18 11.03 11.07 10.82 10.93 23.5M
2025-02-17 11.40 11.42 10.90 11.04 33.5M
2025-02-14 11.10 11.35 11.07 11.29 23.8M
2025-02-13 11.42 11.46 11.08 11.11 25.9M
2025-02-12 11.10 11.48 11.01 11.39 33.2M
2025-02-11 10.98 11.18 10.81 11.09 40.8M
2025-02-10 11.00 11.20 10.82 11.01 45.8M
2025-02-07 10.50 11.09 10.35 11.05 58.0M
2025-02-06 10.57 10.67 10.46 10.55 48.7M
2025-02-05 11.50 11.59 10.49 10.65 89.9M
2025-01-27 11.53 11.75 11.51 11.66 15.0M
2025-01-24 11.28 11.62 11.22 11.54 19.2M
2025-01-23 11.52 11.61 11.30 11.31 19.3M
2025-01-22 11.37 11.53 11.33 11.44 14.1M
2025-01-21 11.69 11.75 11.38 11.43 22.4M
2025-01-20 11.67 12.00 11.60 11.64 22.2M
2025-01-17 11.61 11.74 11.42 11.62 17.2M
2025-01-16 11.43 11.90 11.34 11.66 23.9M
2025-01-15 11.50 11.58 11.29 11.36 19.5M
2025-01-14 10.88 11.57 10.82 11.53 31.2M
2025-01-13 10.91 11.13 10.80 10.86 22.9M
2025-01-10 11.26 11.35 10.98 11.01 21.0M
2025-01-09 11.41 11.43 11.18 11.27 20.1M
2025-01-08 11.33 11.54 11.00 11.46 33.1M
2025-01-07 11.52 11.72 11.27 11.39 29.6M
2025-01-06 11.45 11.73 11.35 11.52 30.3M
2025-01-03 11.57 11.84 11.41 11.49 31.0M
2025-01-02 12.10 12.17 11.48 11.57 33.4M