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
2023-12-29 17.88 18.05 17.53 17.91 2.6M
2023-12-28 16.95 18.11 16.86 17.92 3.9M
2023-12-27 17.29 17.32 16.84 16.92 1.9M
2023-12-26 17.75 17.81 17.17 17.24 1.6M
2023-12-25 17.96 17.96 17.47 17.75 2.0M
2023-12-22 17.93 18.14 17.60 17.87 2.9M
2023-12-21 17.43 18.18 17.34 17.89 3.2M
2023-12-20 18.13 18.25 17.46 17.47 3.0M
2023-12-19 18.05 18.47 17.70 18.25 2.6M
2023-12-18 18.61 18.80 17.90 18.15 3.3M
2023-12-15 18.68 19.02 18.51 18.58 3.3M
2023-12-14 18.83 19.48 18.67 18.98 6.9M
2023-12-13 18.50 19.01 18.14 18.66 7.0M
2023-12-12 18.64 19.04 18.21 18.51 6.8M
2023-12-11 19.50 19.50 18.07 18.80 12.2M
2023-12-08 16.48 18.17 16.48 18.17 5.8M
2023-12-07 16.15 16.60 16.12 16.52 2.9M
2023-12-06 16.14 16.49 16.10 16.18 1.9M
2023-12-05 16.50 16.55 16.16 16.17 1.9M
2023-12-04 16.65 16.77 16.50 16.52 1.3M
2023-12-01 16.75 16.78 16.50 16.65 1.5M
2023-11-30 16.64 16.95 16.45 16.75 1.8M
2023-11-29 16.80 16.89 16.66 16.70 1.3M
2023-11-28 16.68 16.83 16.35 16.82 1.9M
2023-11-27 16.98 16.98 16.53 16.59 1.8M
2023-11-24 17.40 17.46 16.84 16.98 2.7M
2023-11-23 17.20 17.49 17.20 17.45 2.1M
2023-11-22 17.55 17.70 17.17 17.19 2.4M
2023-11-21 18.07 18.13 17.59 17.65 2.4M
2023-11-20 17.48 18.07 17.40 18.07 2.6M
2023-11-17 17.72 17.80 17.49 17.59 2.5M
2023-11-16 18.04 18.10 17.65 17.72 2.3M
2023-11-15 18.22 18.40 18.04 18.10 2.7M
2023-11-14 18.24 18.39 18.00 18.09 2.6M
2023-11-13 18.88 18.88 18.01 18.20 3.8M
2023-11-10 19.28 19.28 18.67 18.72 1.9M
2023-11-09 19.64 19.67 19.19 19.25 2.2M
2023-11-08 19.38 19.62 19.26 19.54 1.9M
2023-11-07 19.10 19.60 18.77 19.46 3.5M
2023-11-06 17.89 19.00 17.89 18.99 3.8M
2023-11-03 17.67 17.97 17.31 17.82 2.3M
2023-11-02 17.83 17.83 17.30 17.37 1.9M
2023-11-01 17.82 18.06 17.67 17.70 1.7M
2023-10-31 18.13 18.37 17.75 17.82 2.0M
2023-10-30 17.72 18.16 17.06 18.15 4.5M
2023-10-27 17.71 18.00 17.46 17.71 2.5M
2023-10-26 17.80 17.80 17.40 17.71 1.9M
2023-10-25 17.83 18.30 17.77 17.87 1.4M
2023-10-24 17.20 17.77 17.19 17.77 2.2M
2023-10-23 17.93 18.16 17.07 17.22 2.1M
2023-10-20 18.07 18.32 17.83 17.92 2.1M
2023-10-19 18.68 18.78 18.24 18.25 1.8M
2023-10-18 19.40 19.49 18.65 18.71 1.5M
2023-10-17 19.58 19.62 19.32 19.40 0.9M
2023-10-16 19.66 20.02 19.50 19.58 2.2M
2023-10-13 19.73 19.80 19.40 19.65 1.3M
2023-10-12 19.69 19.96 19.63 19.76 1.2M
2023-10-11 19.71 19.95 19.60 19.68 1.0M
2023-10-10 20.15 20.30 19.66 19.69 1.1M
2023-10-09 19.68 20.19 19.34 19.93 2.0M
2023-09-28 19.52 19.71 19.37 19.68 1.2M
2023-09-27 19.00 19.94 18.80 19.52 3.0M
2023-09-26 18.91 19.15 18.63 19.02 1.5M
2023-09-25 19.05 19.29 18.46 18.86 1.9M
2023-09-22 18.79 19.37 18.60 19.09 2.4M
2023-09-21 19.64 19.79 18.14 18.82 3.3M
2023-09-20 20.14 20.16 19.60 19.64 1.6M
2023-09-19 20.59 20.59 20.06 20.15 1.6M
2023-09-18 21.32 21.32 20.60 20.66 1.2M
2023-09-15 21.14 21.50 21.00 21.14 1.1M
2023-09-14 21.33 21.75 21.14 21.14 1.1M
2023-09-13 21.65 21.72 21.40 21.50 1.1M
2023-09-12 21.90 22.20 21.68 21.73 1.3M
2023-09-11 21.78 22.28 21.78 22.01 1.0M
2023-09-08 22.75 22.75 21.87 21.98 1.6M
2023-09-07 22.72 23.03 22.50 22.75 1.7M
2023-09-06 22.95 23.26 22.74 22.79 2.4M
2023-09-05 22.62 23.09 22.31 22.82 2.2M
2023-09-04 22.64 22.79 22.02 22.62 1.7M
2023-09-01 22.70 22.88 22.46 22.52 1.2M
2023-08-31 23.06 23.16 22.56 22.74 1.7M
2023-08-30 23.07 23.34 22.93 23.16 1.9M
2023-08-29 22.64 23.18 22.22 23.10 2.0M
2023-08-28 24.00 24.44 22.45 22.63 3.7M
2023-08-25 24.06 24.28 22.90 23.05 4.3M
2023-08-24 24.02 25.00 23.57 24.15 7.3M
2023-08-23 22.17 23.63 22.17 23.45 6.1M
2023-08-22 21.34 22.27 21.34 22.16 2.8M
2023-08-21 21.25 21.78 21.23 21.32 1.3M
2023-08-18 22.08 22.08 21.24 21.24 1.8M
2023-08-17 21.86 22.18 21.52 22.08 1.1M
2023-08-16 22.07 22.20 21.84 21.86 0.7M
2023-08-15 22.14 22.23 21.81 22.07 0.9M
2023-08-14 22.40 22.41 21.51 22.15 2.0M
2023-08-11 22.19 23.06 22.13 22.42 3.0M
2023-08-10 22.09 22.53 21.96 22.19 1.3M
2023-08-09 22.22 22.22 21.78 21.96 1.0M
2023-08-08 22.43 22.43 21.73 21.98 1.9M
2023-08-07 22.54 22.63 22.24 22.26 1.6M
2023-08-04 23.10 23.30 22.50 22.54 2.0M
2023-08-03 22.86 23.15 22.82 23.00 1.4M
2023-08-02 23.33 23.33 22.51 22.86 2.6M
2023-08-01 23.80 23.81 23.33 23.40 1.4M
2023-07-31 23.94 24.16 23.67 23.80 1.5M
2023-07-28 23.68 23.99 23.46 23.92 0.9M
2023-07-27 23.95 24.06 23.58 23.67 1.2M
2023-07-26 24.13 24.30 23.89 23.95 1.0M
2023-07-25 24.00 24.40 24.00 24.13 1.4M
2023-07-24 24.20 24.49 23.79 23.86 1.3M
2023-07-21 24.38 24.53 24.18 24.20 1.2M
2023-07-20 24.00 24.83 24.00 24.40 3.0M
2023-07-19 24.08 24.49 23.86 24.00 1.5M
2023-07-18 23.61 24.26 23.51 24.16 1.9M
2023-07-17 24.16 24.40 23.42 23.60 2.8M
2023-07-14 24.70 24.75 24.03 24.16 2.0M
2023-07-13 24.90 25.08 23.23 24.54 4.3M
2023-07-12 25.08 25.52 24.83 25.08 2.0M
2023-07-11 25.38 25.60 25.08 25.19 2.2M
2023-07-10 24.31 25.80 24.22 25.36 4.8M
2023-07-07 24.39 24.40 24.10 24.17 1.5M
2023-07-06 24.70 24.74 24.43 24.45 1.2M
2023-07-05 25.45 25.45 24.64 24.71 1.6M
2023-07-04 24.78 25.34 24.72 25.11 1.8M
2023-07-03 24.63 25.77 24.50 25.00 3.5M
2023-06-30 24.17 24.83 24.17 24.59 1.5M
2023-06-29 24.22 24.69 24.10 24.31 1.5M
2023-06-28 24.53 24.87 24.20 24.33 1.7M
2023-06-27 24.44 25.29 24.39 24.69 1.3M
2023-06-26 24.90 25.23 24.20 24.43 2.0M
2023-06-21 24.90 25.29 24.70 24.75 1.7M
2023-06-20 25.30 25.53 25.09 25.09 1.5M
2023-06-19 25.98 25.98 25.09 25.28 1.9M
2023-06-16 25.04 25.74 25.04 25.64 2.0M
2023-06-15 25.39 25.55 24.91 25.21 1.9M
2023-06-14 25.25 25.36 25.01 25.15 1.4M
2023-06-13 25.41 25.95 25.13 25.20 2.0M
2023-06-12 24.55 26.16 24.55 25.66 4.0M
2023-06-09 24.75 25.05 24.40 24.53 2.2M
2023-06-08 25.90 25.90 24.68 24.91 2.6M
2023-06-07 25.48 25.99 25.12 25.71 1.9M
2023-06-06 25.80 25.80 25.18 25.22 2.1M
2023-06-05 26.11 26.26 25.77 25.84 1.3M
2023-06-02 26.51 26.58 26.03 26.12 1.8M
2023-06-01 26.97 26.97 26.19 26.41 1.2M
2023-05-31 26.48 26.93 26.40 26.61 1.9M
2023-05-30 26.53 26.76 25.97 26.49 2.5M
2023-05-29 27.21 27.34 26.72 26.76 1.8M
2023-05-26 27.65 27.65 27.00 27.20 2.6M
2023-05-25 27.20 28.15 27.13 27.74 4.2M
2023-05-24 27.10 28.00 26.96 27.41 3.0M
2023-05-23 27.30 27.68 27.15 27.20 1.8M
2023-05-22 27.16 27.58 26.76 27.40 2.0M
2023-05-19 26.78 27.80 26.73 27.37 2.4M
2023-05-18 26.86 26.99 26.60 26.91 1.4M
2023-05-17 28.09 28.11 26.52 26.74 4.8M
2023-05-16 27.00 28.37 27.00 27.96 5.4M
2023-05-15 26.66 27.16 26.31 26.96 2.8M
2023-05-12 27.00 27.29 26.40 26.43 2.0M
2023-05-11 26.45 27.32 26.45 27.16 2.9M
2023-05-10 26.70 26.70 26.00 26.33 2.5M
2023-05-09 27.50 27.65 26.51 26.70 3.0M
2023-05-08 27.91 28.17 27.21 27.41 2.4M
2023-05-05 28.36 28.79 27.78 27.84 3.0M
2023-05-04 27.91 28.88 27.90 28.49 4.7M
2023-04-28 27.74 28.37 27.74 27.89 4.9M
2023-04-27 27.07 28.37 27.00 27.45 7.6M
2023-04-26 25.48 27.32 25.29 27.26 6.4M
2023-04-25 25.50 25.94 25.24 25.51 3.4M
2023-04-24 25.10 25.68 23.90 25.50 3.6M
2023-04-21 25.72 26.07 24.93 24.95 3.1M
2023-04-20 26.90 26.90 25.51 25.72 4.0M
2023-04-19 25.43 27.43 25.05 26.88 5.5M
2023-04-18 25.94 25.95 25.36 25.42 2.1M
2023-04-17 25.85 26.19 25.55 25.76 2.3M
2023-04-14 25.69 26.08 25.47 25.85 2.9M
2023-04-13 26.01 26.36 25.53 25.69 1.7M
2023-04-12 26.06 26.43 25.90 26.01 2.0M
2023-04-11 26.18 26.60 25.78 26.06 1.8M
2023-04-10 26.71 26.98 26.14 26.19 2.2M
2023-04-07 26.92 27.20 26.30 26.66 3.3M
2023-04-06 27.20 27.65 26.72 26.92 2.5M
2023-04-04 27.86 27.86 27.03 27.20 4.3M
2023-04-03 27.15 28.21 27.15 27.85 7.1M
2023-03-31 24.90 26.99 24.88 26.78 5.8M
2023-03-30 25.39 25.39 24.63 24.93 2.3M
2023-03-29 24.72 25.55 24.72 25.02 3.6M
2023-03-28 25.78 25.89 24.80 24.80 4.5M
2023-03-27 25.65 26.00 25.28 25.56 3.2M
2023-03-24 26.55 26.60 25.70 25.75 3.1M
2023-03-23 26.66 26.66 25.80 26.13 4.4M
2023-03-22 27.65 27.91 26.65 26.78 4.3M
2023-03-21 27.67 27.84 27.18 27.70 2.5M
2023-03-20 27.98 28.49 27.44 27.64 4.2M
2023-03-17 28.74 28.74 27.81 27.98 2.6M
2023-03-16 28.77 29.44 28.44 28.49 3.8M
2023-03-15 27.76 28.99 27.76 28.72 3.2M
2023-03-14 28.36 28.46 27.58 27.83 2.7M
2023-03-13 28.33 28.89 28.26 28.40 2.5M
2023-03-10 28.88 29.07 28.36 28.41 2.3M
2023-03-09 29.55 29.74 28.85 29.02 3.1M
2023-03-08 29.30 29.79 29.12 29.55 2.0M
2023-03-07 29.71 30.14 29.39 29.40 3.2M
2023-03-06 29.04 29.97 28.84 29.80 4.3M
2023-03-03 28.77 29.28 28.77 29.02 2.0M
2023-03-02 29.81 29.82 28.98 29.07 3.9M
2023-03-01 30.12 30.12 29.60 29.81 3.2M
2023-02-28 30.00 30.23 29.56 30.11 4.0M
2023-02-27 30.91 31.40 30.00 30.10 5.6M
2023-02-24 31.00 31.47 30.50 30.61 4.5M
2023-02-23 30.68 31.50 30.35 30.87 7.8M
2023-02-22 30.01 30.99 29.96 30.58 7.0M
2023-02-21 29.68 30.70 29.33 30.04 4.9M
2023-02-20 29.19 29.72 28.68 29.71 6.5M
2023-02-17 28.19 29.60 27.71 29.30 7.7M
2023-02-16 28.64 29.08 27.70 28.20 4.3M
2023-02-15 29.38 29.41 28.48 28.66 4.8M
2023-02-14 29.78 29.78 29.00 29.23 3.0M
2023-02-13 29.20 29.70 29.12 29.48 5.0M
2023-02-10 30.09 30.64 28.82 29.24 9.3M
2023-02-09 29.92 30.50 29.65 30.09 6.1M
2023-02-08 29.84 30.58 28.98 30.20 9.4M
2023-02-07 30.08 30.40 29.58 29.75 6.5M
2023-02-06 30.95 30.95 29.75 30.06 8.7M
2023-02-03 30.71 31.20 30.45 31.01 9.5M
2023-02-02 29.30 31.45 28.88 30.70 13.6M
2023-02-01 29.20 29.35 28.28 29.14 6.2M
2023-01-31 28.80 29.45 28.28 29.09 6.1M
2023-01-30 29.13 29.66 28.62 29.14 7.4M
2023-01-20 28.22 29.56 28.22 28.92 5.6M
2023-01-19 28.02 28.43 27.66 28.22 3.3M
2023-01-18 28.87 29.07 28.00 28.08 5.3M
2023-01-17 28.97 29.35 28.15 28.67 4.0M
2023-01-16 28.72 29.27 28.54 28.65 3.5M
2023-01-13 29.23 29.69 28.30 28.82 4.3M
2023-01-12 29.47 30.10 28.54 29.00 6.0M
2023-01-11 30.45 30.69 29.30 29.40 7.1M
2023-01-10 31.00 31.48 30.37 30.69 4.3M
2023-01-09 32.00 32.40 30.84 31.29 8.0M
2023-01-06 30.00 32.99 29.95 32.41 9.6M
2023-01-05 29.34 31.03 28.98 30.42 5.6M
2023-01-04 29.81 30.00 28.82 29.36 3.9M
2023-01-03 28.16 30.08 28.05 29.71 6.6M