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
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 6.64 6.75 6.61 6.74 15.3M
2023-12-28 6.60 6.70 6.55 6.66 14.7M
2023-12-27 6.47 6.60 6.43 6.59 10.6M
2023-12-26 6.63 6.64 6.40 6.44 21.4M
2023-12-25 6.56 6.65 6.51 6.64 11.1M
2023-12-22 6.60 6.68 6.53 6.56 12.5M
2023-12-21 6.40 6.61 6.34 6.60 15.9M
2023-12-20 6.42 6.50 6.40 6.43 8.1M
2023-12-19 6.45 6.48 6.39 6.43 8.6M
2023-12-18 6.52 6.53 6.43 6.45 9.8M
2023-12-15 6.59 6.63 6.51 6.53 12.5M
2023-12-14 6.55 6.68 6.55 6.60 11.7M
2023-12-13 6.51 6.63 6.50 6.56 16.4M
2023-12-12 6.47 6.59 6.46 6.54 15.8M
2023-12-11 6.35 6.50 6.23 6.48 25.4M
2023-12-08 6.29 6.42 6.29 6.36 18.1M
2023-12-07 6.28 6.34 6.22 6.32 12.0M
2023-12-06 6.20 6.33 6.19 6.29 16.3M
2023-12-05 6.29 6.29 6.20 6.20 12.8M
2023-12-04 6.32 6.33 6.25 6.32 12.3M
2023-12-01 6.27 6.35 6.22 6.32 15.2M
2023-11-30 6.25 6.29 6.22 6.25 11.1M
2023-11-29 6.42 6.42 6.22 6.25 16.6M
2023-11-28 6.37 6.41 6.29 6.40 13.0M
2023-11-27 6.37 6.39 6.32 6.36 13.5M
2023-11-24 6.43 6.43 6.35 6.37 10.4M
2023-11-23 6.32 6.43 6.30 6.40 11.8M
2023-11-22 6.43 6.44 6.32 6.33 17.9M
2023-11-21 6.45 6.54 6.44 6.44 17.1M
2023-11-20 6.37 6.47 6.31 6.46 16.4M
2023-11-17 6.36 6.37 6.31 6.36 9.8M
2023-11-16 6.40 6.42 6.33 6.34 11.4M
2023-11-15 6.40 6.50 6.40 6.42 15.9M
2023-11-14 6.33 6.41 6.31 6.39 20.1M
2023-11-13 6.21 6.34 6.19 6.33 26.4M
2023-11-10 6.19 6.22 6.15 6.20 18.5M
2023-11-09 6.19 6.26 6.17 6.20 21.1M
2023-11-08 6.23 6.24 6.15 6.19 20.9M
2023-11-07 6.37 6.37 6.21 6.23 34.2M
2023-11-06 6.35 6.39 6.29 6.37 21.9M
2023-11-03 6.24 6.40 6.24 6.34 18.0M
2023-11-02 6.34 6.36 6.23 6.24 19.1M
2023-11-01 6.40 6.44 6.29 6.33 17.6M
2023-10-31 6.56 6.58 6.37 6.42 19.6M
2023-10-30 6.77 6.85 6.53 6.55 22.7M
2023-10-27 6.59 6.78 6.58 6.75 14.8M
2023-10-26 6.62 6.65 6.45 6.61 16.7M
2023-10-25 6.62 6.81 6.50 6.66 26.2M
2023-10-24 6.37 6.44 6.35 6.41 7.5M
2023-10-23 6.47 6.50 6.30 6.33 7.9M
2023-10-20 6.50 6.57 6.49 6.50 7.6M
2023-10-19 6.60 6.63 6.52 6.54 6.9M
2023-10-18 6.71 6.74 6.61 6.61 10.3M
2023-10-17 6.78 6.82 6.70 6.75 9.0M
2023-10-16 6.74 6.80 6.71 6.75 9.7M
2023-10-13 6.80 6.81 6.72 6.75 7.1M
2023-10-12 6.83 6.85 6.78 6.81 8.0M
2023-10-11 6.82 6.91 6.77 6.78 14.0M
2023-10-10 7.08 7.11 6.75 6.83 20.9M
2023-10-09 7.20 7.21 7.03 7.08 14.0M
2023-09-28 7.27 7.28 7.12 7.18 13.2M
2023-09-27 7.26 7.32 7.21 7.23 11.5M
2023-09-26 7.24 7.27 7.20 7.23 7.9M
2023-09-25 7.26 7.31 7.20 7.22 9.1M
2023-09-22 7.27 7.35 7.20 7.26 9.9M
2023-09-21 7.31 7.36 7.20 7.26 14.3M
2023-09-20 7.19 7.33 7.12 7.25 13.8M
2023-09-19 7.23 7.23 7.12 7.18 10.0M
2023-09-18 7.26 7.26 7.08 7.23 13.5M
2023-09-15 7.30 7.34 7.20 7.24 9.6M
2023-09-14 7.23 7.26 7.18 7.24 7.9M
2023-09-13 7.29 7.33 7.19 7.23 8.6M
2023-09-12 7.31 7.35 7.26 7.31 10.4M
2023-09-11 7.28 7.33 7.14 7.31 18.0M
2023-09-08 7.26 7.38 7.26 7.26 9.1M
2023-09-07 7.28 7.36 7.25 7.27 10.4M
2023-09-06 7.42 7.42 7.25 7.30 13.3M
2023-09-05 7.54 7.56 7.35 7.43 17.1M
2023-09-04 7.41 7.62 7.38 7.52 24.1M
2023-09-01 7.23 7.39 7.21 7.34 23.0M
2023-08-31 7.31 7.48 7.19 7.21 20.4M
2023-08-30 7.32 7.39 7.24 7.26 12.2M
2023-08-29 7.22 7.34 7.18 7.31 15.7M
2023-08-28 7.50 7.54 7.18 7.22 18.9M
2023-08-25 7.21 7.40 7.16 7.26 11.9M
2023-08-24 7.30 7.35 7.17 7.20 13.5M
2023-08-23 7.35 7.39 7.25 7.27 6.5M
2023-08-22 7.35 7.40 7.26 7.37 7.6M
2023-08-21 7.34 7.44 7.30 7.30 7.6M
2023-08-18 7.47 7.56 7.35 7.36 7.6M
2023-08-17 7.48 7.51 7.41 7.48 8.8M
2023-08-16 7.53 7.56 7.45 7.51 7.3M
2023-08-15 7.59 7.73 7.52 7.56 13.0M
2023-08-14 7.46 7.58 7.35 7.56 13.8M
2023-08-11 7.72 7.72 7.48 7.50 14.5M
2023-08-10 7.67 7.75 7.64 7.69 12.1M
2023-08-09 7.86 7.87 7.63 7.66 14.7M
2023-08-08 7.89 7.90 7.79 7.87 7.3M
2023-08-07 7.90 7.95 7.81 7.86 11.2M
2023-08-04 8.09 8.14 7.89 7.92 14.8M
2023-08-03 8.08 8.11 7.98 8.08 8.9M
2023-08-02 8.06 8.18 8.02 8.09 12.4M
2023-08-01 8.04 8.12 7.96 8.07 14.8M
2023-07-31 8.04 8.16 7.96 7.99 17.9M
2023-07-28 8.08 8.13 7.97 8.05 11.3M
2023-07-27 8.10 8.21 8.07 8.10 10.8M
2023-07-26 8.18 8.18 8.07 8.09 9.6M
2023-07-25 8.09 8.25 8.09 8.19 16.1M
2023-07-24 8.04 8.23 7.93 8.10 16.5M
2023-07-21 8.10 8.11 7.97 8.03 10.8M
2023-07-20 8.15 8.23 8.04 8.07 16.7M
2023-07-19 8.04 8.24 8.04 8.17 22.9M
2023-07-18 8.00 8.14 7.92 8.07 12.1M
2023-07-17 7.99 8.08 7.89 8.03 13.2M
2023-07-14 7.90 8.07 7.86 8.04 16.3M
2023-07-13 7.86 7.93 7.83 7.90 10.4M
2023-07-12 7.87 8.00 7.83 7.85 14.4M
2023-07-11 7.90 7.94 7.83 7.91 11.7M
2023-07-10 7.80 7.92 7.78 7.89 12.6M
2023-07-07 7.74 7.85 7.70 7.84 9.9M
2023-07-06 7.78 7.86 7.72 7.75 10.6M
2023-07-05 7.80 7.88 7.76 7.79 8.6M
2023-07-04 7.94 7.98 7.80 7.80 11.6M
2023-07-03 7.90 8.05 7.89 7.94 15.8M
2023-06-30 7.80 7.95 7.77 7.90 15.1M
2023-06-29 7.71 7.87 7.68 7.83 11.8M
2023-06-28 7.73 7.77 7.67 7.73 8.6M
2023-06-27 7.45 7.74 7.44 7.71 12.2M
2023-06-26 7.54 7.63 7.47 7.49 10.9M
2023-06-21 7.59 7.67 7.52 7.54 12.3M
2023-06-20 7.77 7.77 7.67 7.68 8.1M
2023-06-19 7.79 7.82 7.67 7.72 11.1M
2023-06-16 7.89 7.94 7.73 7.76 16.3M
2023-06-15 7.89 7.90 7.79 7.89 14.8M
2023-06-14 7.70 7.94 7.66 7.89 28.2M
2023-06-13 7.74 7.78 7.64 7.67 10.6M
2023-06-12 7.77 7.79 7.64 7.74 12.1M
2023-06-09 7.71 7.80 7.66 7.78 17.6M
2023-06-08 7.63 7.75 7.50 7.71 14.4M
2023-06-07 7.40 7.63 7.39 7.63 21.0M
2023-06-06 7.40 7.46 7.35 7.42 11.9M
2023-06-05 7.38 7.69 7.35 7.42 12.9M
2023-06-02 7.36 7.52 7.30 7.38 18.5M
2023-06-01 7.77 7.80 7.32 7.33 40.1M
2023-05-31 7.39 7.87 7.39 7.85 46.9M
2023-05-30 7.33 7.49 7.30 7.45 9.9M
2023-05-29 7.33 7.45 7.29 7.33 8.7M
2023-05-26 7.30 7.44 7.25 7.32 9.2M
2023-05-25 7.40 7.44 7.24 7.31 15.3M
2023-05-24 7.48 7.48 7.31 7.34 12.5M
2023-05-23 7.45 7.60 7.43 7.44 26.3M
2023-05-22 7.54 7.54 7.39 7.44 20.6M
2023-05-19 7.63 7.68 7.52 7.57 15.3M
2023-05-18 7.63 7.72 7.58 7.65 21.5M
2023-05-17 7.66 7.73 7.56 7.63 16.4M
2023-05-16 7.63 7.75 7.60 7.66 19.5M
2023-05-15 7.68 7.75 7.57 7.65 15.8M
2023-05-12 7.70 7.80 7.65 7.73 19.9M
2023-05-11 7.56 7.79 7.49 7.75 27.4M
2023-05-10 7.65 7.73 7.46 7.52 21.2M
2023-05-09 7.74 7.89 7.60 7.69 26.2M
2023-05-08 7.73 7.89 7.70 7.72 28.8M
2023-05-05 7.74 7.81 7.62 7.72 31.1M
2023-05-04 7.69 7.89 7.67 7.71 46.4M
2023-04-28 7.29 7.79 7.29 7.62 58.2M
2023-04-27 7.20 7.26 7.09 7.23 22.7M
2023-04-26 6.97 7.27 6.96 7.20 26.7M
2023-04-25 7.03 7.11 6.88 7.00 15.5M
2023-04-24 6.95 7.14 6.87 7.03 20.6M
2023-04-21 7.00 7.19 6.96 6.98 21.4M
2023-04-20 6.87 7.00 6.86 6.97 17.1M
2023-04-19 6.90 6.97 6.87 6.89 9.9M
2023-04-18 6.77 6.93 6.76 6.90 12.9M
2023-04-17 6.65 6.83 6.64 6.76 9.9M
2023-04-14 6.61 6.70 6.60 6.66 6.6M
2023-04-13 6.67 6.72 6.58 6.61 7.6M
2023-04-12 6.64 6.71 6.61 6.65 4.9M
2023-04-11 6.63 6.67 6.58 6.64 5.2M
2023-04-10 6.77 6.77 6.59 6.61 6.8M
2023-04-07 6.75 6.79 6.72 6.75 5.3M
2023-04-06 6.80 6.80 6.65 6.73 7.2M
2023-04-04 6.82 6.84 6.72 6.80 7.4M
2023-04-03 6.81 6.92 6.76 6.78 9.9M
2023-03-31 6.70 6.80 6.63 6.77 11.1M
2023-03-30 6.62 6.84 6.60 6.72 10.5M
2023-03-29 6.55 6.70 6.54 6.64 11.7M
2023-03-28 6.53 6.62 6.48 6.55 11.6M
2023-03-27 6.45 6.58 6.44 6.52 19.4M
2023-03-24 6.74 6.75 6.54 6.63 24.6M
2023-03-23 7.00 7.01 6.70 6.73 25.6M
2023-03-22 6.94 7.05 6.92 7.01 10.1M
2023-03-21 6.90 6.97 6.90 6.92 6.9M
2023-03-20 6.89 7.00 6.86 6.91 11.2M
2023-03-17 6.93 7.02 6.89 6.90 10.4M
2023-03-16 6.90 7.06 6.72 6.95 16.5M
2023-03-15 6.78 6.91 6.70 6.89 9.5M
2023-03-14 6.85 6.86 6.65 6.75 10.8M
2023-03-13 6.78 6.90 6.72 6.85 7.1M
2023-03-10 6.89 6.92 6.78 6.80 8.1M
2023-03-09 6.97 6.98 6.85 6.92 9.4M
2023-03-08 6.96 7.02 6.90 6.96 12.2M
2023-03-07 7.11 7.20 7.02 7.03 19.4M
2023-03-06 6.99 7.20 6.95 7.10 32.1M
2023-03-03 6.78 7.01 6.76 6.92 32.3M
2023-03-02 6.75 6.81 6.73 6.79 10.1M
2023-03-01 6.73 6.79 6.68 6.73 10.1M
2023-02-28 6.71 6.76 6.68 6.76 7.8M
2023-02-27 6.71 6.77 6.68 6.72 6.7M
2023-02-24 6.74 6.78 6.67 6.75 7.4M
2023-02-23 6.78 6.82 6.68 6.74 10.4M
2023-02-22 6.74 6.83 6.73 6.78 12.3M
2023-02-21 6.84 6.84 6.70 6.78 17.2M
2023-02-20 6.55 6.87 6.53 6.84 38.5M
2023-02-17 6.48 6.62 6.46 6.55 15.5M
2023-02-16 6.55 6.64 6.41 6.48 17.1M
2023-02-15 6.67 6.67 6.57 6.59 12.2M
2023-02-14 6.60 6.70 6.55 6.62 27.1M
2023-02-13 6.38 6.75 6.32 6.65 46.8M
2023-02-10 6.24 6.28 6.23 6.28 6.7M
2023-02-09 6.16 6.26 6.16 6.25 6.7M
2023-02-08 6.24 6.24 6.16 6.17 3.7M
2023-02-07 6.18 6.21 6.16 6.20 4.8M
2023-02-06 6.18 6.24 6.16 6.17 4.9M
2023-02-03 6.21 6.22 6.13 6.20 6.1M
2023-02-02 6.25 6.26 6.21 6.21 5.8M
2023-02-01 6.25 6.26 6.19 6.22 6.2M
2023-01-31 6.16 6.23 6.15 6.21 5.5M
2023-01-30 6.18 6.26 6.17 6.17 6.3M
2023-01-20 6.11 6.15 6.11 6.14 4.5M
2023-01-19 6.12 6.12 6.07 6.11 3.3M
2023-01-18 6.08 6.13 6.07 6.11 3.6M
2023-01-17 6.05 6.09 6.04 6.08 3.6M
2023-01-16 6.01 6.09 5.98 6.05 6.0M
2023-01-13 5.96 6.00 5.92 6.00 4.2M
2023-01-12 5.98 5.98 5.92 5.93 2.3M
2023-01-11 5.98 6.01 5.93 5.95 3.0M
2023-01-10 5.99 6.00 5.94 5.99 3.3M
2023-01-09 6.02 6.02 5.98 6.00 4.0M
2023-01-06 5.99 6.00 5.94 5.99 3.6M
2023-01-05 5.96 6.03 5.95 5.99 5.8M
2023-01-04 5.96 5.98 5.91 5.96 5.0M
2023-01-03 5.87 5.94 5.84 5.92 5.3M