Mingxin Automotive Leather Co Ltd (605068)

605068
🏛️ 中国 →
30.08
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 34.80 34.80 33.31 34.30 1,078.0K
09:35 34.26 34.43 33.79 33.80 420.1K
09:40 33.88 34.18 33.68 33.71 431.2K
09:45 33.67 34.06 33.50 33.85 631.2K
09:50 33.85 33.85 33.43 33.45 240.5K
09:55 33.48 33.53 33.11 33.20 412.4K
10:00 33.21 33.42 33.20 33.31 219.5K
10:05 33.31 34.47 33.30 34.18 363.9K
10:10 34.18 34.35 33.94 34.02 162.4K
10:15 34.01 34.10 33.83 33.93 80.6K
10:20 34.01 34.21 33.89 34.07 163.6K
10:25 34.07 34.42 33.95 34.18 247.1K
10:30 34.07 34.29 33.89 33.89 117.1K
10:35 33.88 33.88 33.64 33.67 180.8K
10:40 33.69 33.80 33.49 33.49 104.9K
10:45 33.50 33.60 33.50 33.54 84.6K
10:50 33.55 33.72 33.54 33.72 94.8K
10:55 33.67 33.80 33.54 33.55 112.9K
11:00 33.55 33.74 33.54 33.55 111.8K
11:05 33.55 33.60 33.36 33.51 157.2K
11:10 33.51 33.73 33.46 33.68 38.5K
11:15 33.66 33.70 33.58 33.58 46.1K
11:20 33.59 33.69 33.59 33.61 23.8K
11:25 33.61 33.64 33.51 33.60 21.9K
13:00 33.60 33.62 33.33 33.33 104.0K
13:05 33.33 33.68 33.33 33.42 77.7K
13:10 33.42 33.53 33.42 33.46 35.9K
13:15 33.45 33.45 33.15 33.16 147.2K
13:20 33.20 33.20 33.01 33.17 116.7K
13:25 33.17 33.30 33.06 33.10 69.3K
13:30 33.12 33.19 33.08 33.08 60.0K
13:35 33.09 33.25 33.08 33.24 44.7K
13:40 33.23 33.57 33.19 33.25 113.4K
13:45 33.25 33.61 33.25 33.50 80.2K
13:50 33.50 33.99 33.42 33.99 139.8K
13:55 33.90 34.04 33.68 33.99 130.8K
14:00 33.99 33.99 33.77 33.84 91.4K
14:05 33.84 34.02 33.70 34.02 86.2K
14:10 34.02 34.14 33.70 33.74 204.5K
14:15 33.75 33.81 33.56 33.81 133.5K
14:20 33.80 33.80 33.67 33.75 63.4K
14:25 33.76 33.80 33.55 33.55 94.8K
14:30 33.54 33.89 33.54 33.84 121.3K
14:35 33.84 33.88 33.77 33.81 75.5K
14:40 33.81 33.98 33.81 33.94 190.3K
14:45 33.94 34.15 33.89 34.15 232.3K
14:50 34.11 34.11 33.93 34.04 167.7K
14:55 34.04 34.16 34.00 34.16 100.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.39 32.39 29.68 30.08 7.1M
2025-09-25 32.14 33.33 31.50 32.60 7.0M
2025-09-24 33.14 34.27 32.06 32.26 5.1M
2025-09-23 34.00 34.00 32.10 33.17 4.8M
2025-09-22 34.80 34.80 33.01 34.16 8.3M
2025-09-19 31.36 34.87 31.00 34.87 7.2M
2025-09-18 33.00 33.89 31.21 31.70 6.6M
2025-09-17 30.70 33.24 30.10 32.45 5.1M
2025-09-16 30.80 31.65 30.00 30.67 4.3M
2025-09-15 28.55 31.03 28.55 30.10 5.3M
2025-09-12 28.60 29.63 28.00 29.20 5.9M
2025-09-11 27.22 28.65 26.53 28.36 5.7M
2025-09-10 27.55 28.20 26.95 27.50 3.8M
2025-09-09 27.98 28.19 27.31 27.38 5.9M
2025-09-08 26.39 28.25 26.34 28.24 9.5M
2025-09-05 24.70 27.14 24.70 27.14 5.8M
2025-09-04 24.30 25.06 24.00 24.67 5.8M
2025-09-03 23.83 25.67 23.59 24.42 4.9M
2025-09-02 24.72 25.10 23.61 23.95 4.6M
2025-09-01 23.95 25.00 23.95 24.46 6.3M
2025-08-29 22.80 24.23 22.51 23.93 8.9M
2025-08-28 22.28 23.16 21.30 22.80 8.7M
2025-08-27 22.47 22.61 21.75 21.85 3.9M
2025-08-26 22.56 22.96 22.36 22.46 3.9M
2025-08-25 23.40 23.42 22.57 22.71 6.5M
2025-08-22 23.96 24.40 23.23 23.38 5.2M
2025-08-21 24.47 25.13 23.65 24.17 8.3M
2025-08-20 24.77 25.99 23.14 23.88 14.7M
2025-08-19 25.54 25.54 24.02 25.54 12.6M
2025-08-18 21.28 23.22 21.28 23.22 5.1M
2025-08-15 20.35 21.20 20.35 21.11 3.6M
2025-08-14 21.55 21.56 20.30 20.40 4.5M
2025-08-13 20.93 21.40 20.77 21.22 4.1M
2025-08-12 21.66 21.74 20.99 21.04 5.0M
2025-08-11 21.88 21.98 21.22 21.50 7.3M
2025-08-08 20.43 22.36 20.43 21.53 11.9M
2025-08-07 19.85 21.04 19.85 20.33 11.2M
2025-08-06 19.66 20.14 19.34 20.09 9.3M
2025-08-05 20.04 20.59 19.50 19.69 8.9M
2025-08-04 20.80 21.00 19.42 20.04 11.9M
2025-08-01 17.97 19.82 17.97 19.82 4.4M
2025-07-31 18.42 18.45 17.94 18.02 2.7M
2025-07-30 18.40 18.45 18.10 18.28 1.8M
2025-07-29 18.33 18.55 17.94 18.42 2.8M
2025-07-28 17.92 18.47 17.92 18.33 2.6M
2025-07-25 18.06 18.15 17.91 17.98 1.5M
2025-07-24 17.93 18.20 17.85 18.11 1.6M
2025-07-23 18.18 18.23 17.88 17.91 1.4M
2025-07-22 18.27 18.41 17.98 18.10 2.1M
2025-07-21 18.10 18.43 17.91 18.29 1.9M
2025-07-18 18.50 18.50 18.02 18.10 2.6M
2025-07-17 18.04 18.69 17.80 18.49 3.7M
2025-07-16 17.54 18.48 17.54 18.08 6.0M
2025-07-15 17.71 17.97 16.99 17.73 5.9M
2025-07-14 18.00 18.48 17.90 18.26 3.3M
2025-07-11 17.76 18.09 17.49 18.00 2.3M
2025-07-10 18.10 18.22 17.51 17.65 2.5M
2025-07-09 18.22 18.77 18.04 18.10 3.5M
2025-07-08 17.69 18.33 17.42 18.22 3.6M
2025-07-07 17.08 18.21 17.01 17.58 3.7M
2025-07-04 17.75 17.75 17.05 17.23 3.2M
2025-07-03 18.06 18.15 17.69 17.72 2.6M
2025-07-02 18.29 18.40 18.01 18.08 3.0M
2025-07-01 18.10 18.74 17.63 18.39 4.8M
2025-06-30 17.19 18.20 17.09 17.97 4.8M
2025-06-27 17.15 17.27 17.00 17.19 1.6M
2025-06-26 17.43 17.43 17.05 17.06 1.7M
2025-06-25 17.24 17.50 17.00 17.35 2.2M
2025-06-24 16.70 17.26 16.70 17.14 2.5M
2025-06-23 15.90 16.74 15.90 16.63 2.7M
2025-06-20 16.98 17.20 16.61 16.66 2.2M
2025-06-19 16.78 17.59 16.71 16.97 4.8M
2025-06-18 16.91 16.92 16.64 16.80 1.5M
2025-06-17 17.18 17.27 16.81 16.91 1.7M
2025-06-16 17.03 17.11 16.90 17.01 1.6M
2025-06-13 17.48 17.58 16.95 17.03 2.4M
2025-06-12 17.66 17.76 17.34 17.64 1.5M
2025-06-11 17.78 17.99 17.62 17.67 1.6M
2025-06-10 18.12 18.16 17.34 17.64 3.4M
2025-06-09 18.21 18.46 18.00 18.06 2.7M
2025-06-06 18.26 18.28 18.03 18.26 1.6M
2025-06-05 18.38 18.47 17.96 18.26 1.9M
2025-06-04 18.26 18.52 18.19 18.38 1.4M
2025-06-03 18.40 18.58 18.16 18.29 2.4M
2025-05-30 18.78 18.78 18.24 18.39 3.4M
2025-05-29 19.05 19.60 18.82 18.86 4.6M
2025-05-28 19.22 19.68 19.01 19.05 2.4M
2025-05-27 19.50 19.72 19.07 19.37 3.3M
2025-05-26 19.32 20.32 18.75 19.58 6.6M
2025-05-23 19.16 20.10 18.93 19.27 5.4M
2025-05-22 19.22 20.77 19.15 19.17 7.7M
2025-05-21 19.40 19.90 19.08 19.40 4.5M
2025-05-20 19.59 19.77 19.00 19.40 4.5M
2025-05-19 19.61 19.70 18.90 19.47 4.9M
2025-05-16 18.94 19.90 18.90 19.37 6.5M
2025-05-15 19.55 19.55 18.66 18.93 5.9M
2025-05-14 20.22 20.60 18.79 19.22 13.2M
2025-05-13 22.05 22.49 20.32 20.47 14.9M
2025-05-12 20.73 22.40 20.50 22.05 12.3M
2025-05-09 20.40 20.76 19.84 20.36 11.6M
2025-05-08 19.37 21.12 18.76 20.51 17.3M
2025-05-07 19.50 19.56 18.60 19.56 6.1M
2025-05-06 16.27 17.78 16.17 17.78 5.5M
2025-04-30 15.98 16.38 15.86 16.16 2.5M
2025-04-29 15.63 16.17 15.62 16.09 3.3M
2025-04-28 15.77 15.92 15.31 15.73 2.9M
2025-04-25 15.76 15.87 15.45 15.77 2.8M
2025-04-24 15.40 16.11 15.16 15.69 3.8M
2025-04-23 15.10 15.85 15.04 15.53 4.5M
2025-04-22 15.00 15.19 14.78 14.92 2.9M
2025-04-21 14.34 15.11 14.18 15.00 3.9M
2025-04-18 14.37 14.65 14.08 14.26 2.0M
2025-04-17 14.91 14.99 14.42 14.45 2.9M
2025-04-16 14.77 15.25 14.53 14.94 3.3M
2025-04-15 14.79 15.14 14.64 14.92 3.2M
2025-04-14 14.65 15.39 14.53 14.83 5.0M
2025-04-11 13.93 14.69 13.81 14.59 4.5M
2025-04-10 13.74 14.52 13.74 14.00 4.7M
2025-04-09 12.72 13.95 11.73 13.75 5.6M
2025-04-08 13.48 13.96 12.76 12.94 5.6M
2025-04-07 14.19 14.80 14.18 14.18 2.2M
2025-04-03 15.52 15.91 15.00 15.76 6.3M
2025-04-02 15.96 16.04 15.58 15.79 3.6M
2025-04-01 16.82 16.92 15.66 16.13 7.1M
2025-03-31 17.36 17.65 16.58 16.82 5.0M
2025-03-28 17.37 18.13 17.37 17.74 7.9M
2025-03-27 17.23 17.76 16.33 17.37 7.8M
2025-03-26 17.06 17.86 16.71 17.46 7.8M
2025-03-25 17.49 17.94 16.99 17.06 7.4M
2025-03-24 16.67 18.13 15.52 17.49 10.0M
2025-03-21 17.33 17.67 16.42 16.49 7.4M
2025-03-20 17.41 18.20 17.21 17.58 8.9M
2025-03-19 17.12 17.95 16.36 17.95 11.7M
2025-03-18 17.36 18.54 16.91 17.11 15.4M
2025-03-17 15.77 17.36 15.74 17.36 8.0M
2025-03-14 15.86 16.08 15.22 15.78 7.5M
2025-03-13 15.35 16.95 15.30 15.98 12.1M
2025-03-12 15.55 15.66 15.22 15.47 8.4M
2025-03-11 15.50 16.15 14.90 15.24 12.7M
2025-03-10 14.84 15.99 14.56 15.99 11.2M
2025-03-07 13.57 14.58 13.56 14.54 7.8M
2025-03-06 13.59 13.86 13.31 13.66 4.4M
2025-03-05 13.26 13.26 12.98 13.13 1.6M
2025-03-04 13.05 13.27 12.95 13.21 1.4M
2025-03-03 13.00 13.26 12.94 13.05 1.6M
2025-02-28 13.32 13.46 12.93 12.94 2.2M
2025-02-27 13.60 13.60 13.17 13.44 2.3M
2025-02-26 13.40 13.68 13.37 13.58 2.0M
2025-02-25 13.30 13.54 13.30 13.43 1.7M
2025-02-24 13.57 13.59 13.28 13.48 2.3M
2025-02-21 13.81 13.83 13.42 13.53 2.8M
2025-02-20 13.47 13.81 13.40 13.80 3.2M
2025-02-19 13.19 13.61 13.19 13.59 4.2M
2025-02-18 14.07 14.20 13.04 13.19 9.0M
2025-02-17 13.98 14.98 13.69 14.36 11.9M
2025-02-14 13.79 14.00 13.62 13.62 1.3M
2025-02-13 14.03 14.06 13.71 13.79 1.6M
2025-02-12 13.97 14.04 13.85 14.01 1.6M
2025-02-11 13.90 14.14 13.77 13.99 2.2M
2025-02-10 13.62 14.28 13.41 13.90 3.6M
2025-02-07 13.62 13.68 13.39 13.62 2.1M
2025-02-06 13.15 13.64 13.12 13.62 2.2M
2025-02-05 13.38 13.38 12.91 13.16 1.7M
2025-01-27 13.25 13.80 13.10 13.12 3.5M
2025-01-24 12.83 14.30 12.83 13.54 5.2M
2025-01-23 13.53 13.53 13.06 13.06 2.0M
2025-01-22 13.21 13.60 13.16 13.33 1.9M
2025-01-21 13.09 13.54 12.93 13.33 2.9M
2025-01-20 12.70 13.21 12.70 13.11 2.4M
2025-01-17 12.53 13.36 12.36 12.77 3.1M
2025-01-16 12.58 12.75 12.42 12.53 1.4M
2025-01-15 12.80 12.80 12.54 12.58 1.6M
2025-01-14 12.41 12.78 12.41 12.78 2.7M
2025-01-13 12.23 12.54 11.91 12.40 2.1M
2025-01-10 12.08 13.30 12.08 12.23 3.6M
2025-01-09 12.19 12.26 12.06 12.19 0.9M
2025-01-08 12.16 12.28 11.75 12.22 1.5M
2025-01-07 11.97 12.24 11.88 12.24 1.3M
2025-01-06 12.09 12.28 11.67 11.97 2.2M
2025-01-03 12.95 13.00 12.12 12.12 2.6M
2025-01-02 13.04 13.49 12.85 12.92 2.3M