Mubang High tech Co Ltd (603398)

603398
🏛️ 中国 →
8.97
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
2022-12-30 28.24 28.51 27.84 28.16 3.8M
2022-12-29 28.00 28.37 27.72 28.10 3.4M
2022-12-28 28.34 28.74 27.82 28.07 4.2M
2022-12-27 29.00 29.35 27.77 28.53 6.5M
2022-12-26 27.86 29.16 27.61 28.71 6.8M
2022-12-23 27.83 28.62 27.59 27.82 8.4M
2022-12-22 31.10 31.15 27.81 27.92 11.1M
2022-12-21 32.06 32.10 30.53 30.90 3.5M
2022-12-20 31.61 32.25 31.23 32.00 3.2M
2022-12-19 32.04 32.77 31.67 31.85 3.9M
2022-12-16 33.96 33.96 32.15 32.27 4.5M
2022-12-15 33.30 33.96 32.00 33.96 4.4M
2022-12-14 34.32 34.72 33.10 33.41 5.4M
2022-12-13 35.42 35.58 34.00 34.30 4.8M
2022-12-12 36.80 37.36 34.00 35.42 8.8M
2022-12-09 35.39 37.95 35.23 37.34 14.5M
2022-12-08 36.09 36.50 34.90 35.28 5.9M
2022-12-07 36.84 37.20 35.26 36.19 5.7M
2022-12-06 37.18 37.38 36.46 36.85 4.6M
2022-12-05 38.89 38.89 36.56 37.58 8.5M
2022-12-02 38.12 39.97 37.53 38.66 8.0M
2022-12-01 37.84 38.66 37.40 38.14 4.8M
2022-11-30 37.94 38.05 36.45 37.54 6.3M
2022-11-29 39.00 40.00 37.85 38.16 11.7M
2022-11-28 37.69 38.79 37.10 38.43 7.4M
2022-11-25 38.85 39.21 37.38 37.82 7.2M
2022-11-24 38.37 39.80 38.09 38.90 9.5M
2022-11-23 35.95 39.12 34.86 38.61 12.1M
2022-11-22 37.86 37.87 35.80 36.17 6.5M
2022-11-21 35.18 38.41 35.15 37.93 9.2M
2022-11-18 36.08 37.77 35.48 35.73 6.6M
2022-11-17 36.66 36.79 35.25 36.30 5.1M
2022-11-16 37.53 37.80 35.93 36.42 7.2M
2022-11-15 36.93 37.95 36.50 37.63 6.1M
2022-11-14 38.00 38.22 36.00 36.38 6.3M
2022-11-11 40.50 41.59 37.89 38.22 8.9M
2022-11-10 40.60 41.50 39.55 39.88 7.7M
2022-11-09 38.87 41.72 38.72 40.53 9.9M
2022-11-08 39.50 39.50 38.00 39.00 8.0M
2022-11-07 39.09 41.00 38.90 39.47 13.1M
2022-11-04 35.34 38.85 35.14 38.85 14.7M
2022-11-03 33.91 35.99 33.78 35.32 9.0M
2022-11-02 32.68 35.31 32.38 34.15 9.3M
2022-11-01 31.81 33.27 31.51 32.90 7.6M
2022-10-31 31.40 32.00 30.87 31.15 5.5M
2022-10-28 33.13 33.39 31.65 31.94 5.7M
2022-10-27 34.01 35.80 33.21 33.56 11.5M
2022-10-26 33.83 34.49 33.01 34.28 10.4M
2022-10-25 31.26 34.23 30.74 33.86 13.7M
2022-10-24 30.39 32.84 30.39 31.60 13.3M
2022-10-21 30.11 30.77 29.60 30.24 6.9M
2022-10-20 31.90 31.94 29.81 30.30 10.0M
2022-10-19 31.42 33.30 31.27 31.88 9.3M
2022-10-18 32.20 32.50 31.00 31.73 7.1M
2022-10-17 32.00 32.56 30.70 31.58 9.2M
2022-10-14 31.96 33.33 30.89 32.71 11.9M
2022-10-13 32.68 33.48 31.12 31.70 7.5M
2022-10-12 33.21 33.52 30.40 33.41 10.9M
2022-10-11 32.07 33.00 31.70 32.64 7.1M
2022-10-10 35.48 35.81 31.97 31.97 12.6M
2022-09-30 36.42 37.55 33.75 35.52 15.6M
2022-09-29 38.19 38.46 36.50 37.50 5.9M
2022-09-28 40.30 40.44 37.58 37.65 7.4M
2022-09-27 40.15 40.79 38.92 39.90 6.3M
2022-09-26 37.80 41.00 37.22 40.00 11.3M
2022-09-23 39.50 40.12 37.39 37.86 8.5M
2022-09-22 38.09 40.80 37.11 39.49 13.2M
2022-09-21 38.37 39.60 37.40 38.29 11.1M
2022-09-20 38.30 39.90 36.86 38.95 12.8M
2022-09-19 37.00 38.95 36.20 37.20 9.2M
2022-09-16 36.70 37.77 36.18 36.83 7.6M
2022-09-15 40.18 40.18 35.58 36.42 13.9M
2022-09-14 40.24 41.45 39.27 39.53 7.1M
2022-09-13 42.33 42.97 39.70 41.02 9.8M
2022-09-09 43.51 44.00 41.30 42.67 11.1M
2022-09-08 43.79 45.60 42.24 43.90 15.9M
2022-09-07 40.10 44.67 40.05 43.91 18.9M
2022-09-06 38.64 41.36 37.82 40.61 12.7M
2022-09-05 38.00 40.20 37.60 38.26 9.8M
2022-09-02 36.50 38.53 36.08 38.00 8.4M
2022-09-01 36.84 37.49 36.10 36.58 8.3M
2022-08-31 40.55 40.55 36.35 36.84 13.4M
2022-08-30 41.66 42.90 39.89 40.03 16.8M
2022-08-29 37.16 40.92 36.91 40.92 9.5M
2022-08-26 41.68 41.68 37.03 37.20 19.3M
2022-08-25 42.96 43.27 40.05 41.14 12.5M
2022-08-24 45.23 45.50 42.56 42.96 8.7M
2022-08-23 44.75 46.53 44.31 44.89 9.6M
2022-08-22 42.15 44.98 41.52 44.52 13.3M
2022-08-19 48.20 48.87 43.20 43.20 22.5M
2022-08-18 47.38 49.38 46.05 48.00 21.7M
2022-08-17 51.00 51.88 47.83 48.84 27.7M
2022-08-16 49.68 53.80 48.50 53.14 17.3M
2022-08-15 45.57 49.39 45.35 49.39 16.9M
2022-08-12 46.46 46.84 44.40 44.90 12.9M
2022-08-11 46.22 47.37 44.91 47.09 14.8M
2022-08-10 44.25 48.41 43.07 45.43 25.4M
2022-08-09 41.11 44.02 41.05 44.02 26.4M
2022-08-08 36.55 40.02 36.55 40.02 10.1M
2022-08-05 36.56 37.40 35.28 36.38 9.2M
2022-08-04 37.72 39.00 35.20 35.84 16.5M
2022-08-03 36.31 39.49 36.30 37.00 16.2M
2022-08-02 35.71 37.50 35.01 36.30 14.9M
2022-08-01 32.41 35.71 32.14 35.71 15.4M
2022-07-29 31.93 34.05 31.78 32.46 13.7M
2022-07-28 29.12 31.81 28.51 31.81 20.0M
2022-07-27 28.65 29.88 28.35 28.92 6.3M
2022-07-26 28.21 29.00 27.72 28.74 5.3M
2022-07-25 28.90 29.09 27.75 28.07 5.4M
2022-07-22 29.43 29.82 28.72 28.87 6.4M
2022-07-21 30.17 30.48 28.70 29.58 9.6M
2022-07-20 28.65 30.80 28.20 30.25 15.4M
2022-07-19 27.80 28.50 27.57 28.20 5.8M
2022-07-18 28.63 28.63 27.51 27.93 5.5M
2022-07-15 28.88 29.06 27.68 27.92 8.2M
2022-07-14 28.50 29.29 28.10 29.13 8.7M
2022-07-13 27.08 27.95 26.80 27.86 4.3M
2022-07-12 27.39 27.86 27.03 27.15 4.1M
2022-07-11 28.60 28.60 27.00 27.34 5.9M
2022-07-08 28.36 28.93 27.80 28.36 4.4M
2022-07-07 28.22 28.50 27.67 28.36 4.5M
2022-07-06 28.99 29.17 27.98 28.50 4.7M
2022-07-05 28.43 29.27 27.83 29.03 9.0M
2022-07-04 28.85 29.77 28.20 28.41 8.5M
2022-07-01 28.05 29.01 27.52 28.85 9.1M
2022-06-30 28.35 29.12 27.50 28.08 7.1M
2022-06-29 29.30 29.44 28.18 28.20 7.4M
2022-06-28 28.79 29.70 28.05 29.38 13.4M
2022-06-27 27.90 29.35 27.50 28.89 17.8M
2022-06-24 26.57 28.69 26.18 28.16 21.8M
2022-06-23 26.70 26.70 25.89 26.48 5.4M
2022-06-22 26.76 26.98 26.10 26.45 6.1M
2022-06-21 26.20 27.47 26.20 26.75 10.2M
2022-06-20 25.99 26.80 24.88 26.66 13.4M
2022-06-17 24.14 26.25 23.60 25.90 13.1M
2022-06-16 24.03 24.49 23.66 24.07 4.8M
2022-06-15 25.49 25.49 23.89 24.03 7.5M
2022-06-14 25.01 25.65 24.38 25.20 7.3M
2022-06-13 25.31 26.05 24.81 25.30 5.8M
2022-06-10 24.33 25.50 23.95 25.46 8.7M
2022-06-09 24.80 25.39 23.66 24.06 8.0M
2022-06-08 26.05 26.10 24.50 25.00 8.8M
2022-06-07 26.82 26.82 25.59 26.05 10.3M
2022-06-06 28.00 28.04 26.00 26.78 17.7M
2022-06-02 26.50 28.66 26.20 28.20 15.6M
2022-06-01 26.05 26.35 25.48 26.15 7.6M
2022-05-31 25.74 27.00 25.28 26.37 9.4M
2022-05-30 26.70 26.77 25.43 25.75 9.6M
2022-05-27 25.98 26.98 25.56 26.42 9.8M
2022-05-26 26.16 26.18 25.48 25.73 4.3M
2022-05-25 25.00 26.05 24.55 25.89 8.6M
2022-05-24 26.67 27.00 25.00 25.00 9.5M
2022-05-23 26.58 27.50 25.85 26.66 7.0M
2022-05-20 27.02 27.35 26.10 26.58 8.1M
2022-05-19 26.28 28.30 25.10 27.05 17.0M
2022-05-18 25.35 26.90 24.83 26.63 14.4M
2022-05-17 26.40 26.92 24.26 25.25 17.3M
2022-05-16 26.30 27.26 26.12 26.30 14.3M
2022-05-13 25.64 26.40 24.81 26.30 17.6M
2022-05-12 23.58 26.11 23.44 25.64 17.1M
2022-05-11 23.96 24.80 23.33 23.93 11.7M
2022-05-10 24.00 25.50 23.50 23.92 11.3M
2022-05-09 22.61 24.46 22.07 23.98 13.0M
2022-05-06 21.60 23.04 21.59 22.53 6.4M
2022-05-05 22.28 23.31 21.73 22.37 10.2M
2022-04-29 20.36 22.28 19.96 22.28 8.9M
2022-04-28 19.70 20.69 19.22 20.25 4.7M
2022-04-27 18.88 19.98 17.92 19.98 6.2M
2022-04-26 19.40 20.88 18.73 18.79 6.0M
2022-04-25 21.03 21.27 19.40 19.40 7.8M
2022-04-22 21.97 21.97 20.35 21.41 4.1M
2022-04-21 22.55 23.09 21.42 21.80 6.2M
2022-04-20 23.46 23.48 22.37 22.42 6.2M
2022-04-19 21.66 23.65 21.65 23.15 13.3M
2022-04-18 20.25 21.95 20.25 21.95 12.5M
2022-04-15 20.04 20.17 19.38 19.95 3.6M
2022-04-14 21.20 21.28 19.80 20.08 5.8M
2022-04-13 21.32 21.82 20.85 20.91 3.4M
2022-04-12 21.17 21.70 20.60 21.54 3.5M
2022-04-11 22.75 22.89 20.90 21.50 6.7M
2022-04-08 22.55 22.91 22.30 22.69 3.0M
2022-04-07 22.82 23.13 22.41 22.72 4.8M
2022-04-06 23.34 23.35 22.60 22.78 5.9M
2022-04-01 22.34 23.89 22.02 23.35 10.5M
2022-03-31 21.99 22.95 21.50 22.33 7.8M
2022-03-30 21.35 22.57 20.21 22.26 9.9M
2022-03-29 22.67 22.86 20.31 21.14 11.2M
2022-03-28 22.34 22.93 22.04 22.41 7.5M
2022-03-25 21.14 22.90 21.14 22.54 12.8M
2022-03-24 21.18 21.53 20.66 21.14 4.6M
2022-03-23 21.12 22.00 20.80 21.19 7.4M
2022-03-22 21.35 21.59 20.53 21.13 5.6M
2022-03-21 21.87 22.29 20.87 21.13 8.2M
2022-03-18 21.15 21.90 20.70 21.54 5.5M
2022-03-17 20.46 22.30 20.16 21.29 11.5M
2022-03-16 21.30 21.59 20.15 20.45 9.6M
2022-03-15 22.30 22.30 20.80 21.28 6.3M
2022-03-14 22.23 22.95 22.22 22.50 4.9M
2022-03-11 22.70 22.93 21.87 22.71 6.2M
2022-03-10 22.57 23.72 22.50 23.06 9.6M
2022-03-09 23.50 23.51 20.79 22.55 12.9M
2022-03-08 23.29 23.79 22.41 22.81 9.5M
2022-03-07 22.79 23.91 22.79 23.22 12.5M
2022-03-04 22.22 22.95 21.90 22.65 5.7M
2022-03-03 22.98 23.75 22.16 22.43 9.7M
2022-03-02 22.78 23.50 22.15 23.25 9.0M
2022-03-01 22.00 24.20 21.93 22.78 15.2M
2022-02-28 21.92 22.52 21.10 22.00 7.0M
2022-02-25 20.76 22.22 20.73 21.93 9.6M
2022-02-24 21.55 21.77 20.10 20.66 7.7M
2022-02-23 21.24 22.32 21.24 21.85 4.9M
2022-02-22 21.68 21.75 20.99 21.20 4.0M
2022-02-21 21.53 22.00 20.91 21.82 5.5M
2022-02-18 21.80 22.35 21.17 21.20 6.5M
2022-02-17 21.81 22.16 20.83 21.87 11.5M
2022-02-16 22.40 23.11 21.81 22.26 15.1M
2022-02-15 20.18 22.23 19.87 22.23 14.3M
2022-02-14 19.20 20.48 19.00 20.21 13.1M
2022-02-11 18.87 20.23 18.71 19.03 9.9M
2022-02-10 18.80 19.39 18.57 19.08 6.9M
2022-02-09 18.88 19.10 18.18 18.49 8.0M
2022-02-08 18.64 19.69 18.48 18.88 10.5M
2022-02-07 18.30 19.38 17.97 18.81 15.7M
2022-01-28 16.19 17.62 16.14 17.62 7.0M
2022-01-27 15.94 16.40 15.52 16.02 10.0M
2022-01-26 16.76 17.18 15.96 16.03 9.4M
2022-01-25 18.05 18.18 16.61 16.77 9.7M
2022-01-24 18.20 18.72 17.99 18.20 7.3M
2022-01-21 18.90 19.05 17.86 18.46 9.7M
2022-01-20 19.81 20.05 18.50 18.71 9.4M
2022-01-19 20.79 20.90 19.28 19.99 13.6M
2022-01-18 21.40 21.65 20.81 20.87 7.8M
2022-01-17 21.71 22.30 21.32 21.41 8.5M
2022-01-14 21.80 22.78 21.66 21.79 10.0M
2022-01-13 22.09 22.28 21.38 21.82 9.3M
2022-01-12 23.35 23.40 21.91 22.09 13.8M
2022-01-11 24.00 25.68 22.40 22.90 21.4M
2022-01-10 23.80 24.63 23.50 24.49 14.4M
2022-01-07 23.90 23.90 22.23 23.09 22.2M
2022-01-06 20.10 22.04 19.80 22.04 11.5M
2022-01-05 19.93 20.35 19.30 20.04 10.9M
2022-01-04 19.38 20.64 19.38 19.93 11.8M