Ningbo Daye Garden Machinery Co Ltd (300879)

300879
🏛️ 中国 →
34.70
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 16.78 16.94 16.65 16.94 0.5M
2022-12-29 16.96 17.05 16.61 16.61 0.6M
2022-12-28 17.26 17.26 16.82 16.91 0.6M
2022-12-27 17.03 17.25 16.94 17.19 0.7M
2022-12-26 16.69 17.23 16.69 17.03 0.9M
2022-12-23 16.57 16.66 16.46 16.61 0.5M
2022-12-22 17.08 17.12 16.52 16.52 0.8M
2022-12-21 17.28 17.32 16.81 16.88 0.8M
2022-12-20 17.10 17.30 16.91 17.16 0.6M
2022-12-19 17.69 17.79 17.02 17.11 1.2M
2022-12-16 18.54 18.64 17.69 17.69 1.8M
2022-12-15 18.40 18.73 18.26 18.71 1.0M
2022-12-14 18.41 18.64 18.33 18.33 0.9M
2022-12-13 18.54 18.76 18.43 18.52 0.9M
2022-12-12 18.93 18.96 18.50 18.54 1.2M
2022-12-09 19.11 19.18 18.80 18.91 1.4M
2022-12-08 19.53 19.53 19.08 19.11 1.6M
2022-12-07 19.52 19.75 19.24 19.55 2.2M
2022-12-06 19.11 19.67 18.92 19.52 3.3M
2022-12-05 19.07 19.24 18.93 19.11 1.9M
2022-12-02 18.50 19.15 18.44 19.06 2.9M
2022-12-01 18.42 18.64 18.35 18.49 2.1M
2022-11-30 18.69 18.72 18.31 18.37 2.3M
2022-11-29 18.50 18.92 18.45 18.79 2.4M
2022-11-28 19.03 19.13 18.49 18.62 2.1M
2022-11-25 19.44 19.64 19.02 19.20 2.7M
2022-11-24 20.20 20.20 19.23 19.45 4.8M
2022-11-23 19.78 21.00 19.70 20.31 7.1M
2022-11-22 19.21 20.65 19.03 19.78 7.0M
2022-11-21 19.24 19.42 18.98 19.22 3.0M
2022-11-18 19.46 19.91 19.16 19.34 4.4M
2022-11-17 18.54 19.50 18.49 19.49 5.0M
2022-11-16 19.04 19.15 18.45 18.75 4.2M
2022-11-15 17.97 19.15 17.71 18.93 5.3M
2022-11-14 18.01 18.35 17.77 17.84 2.8M
2022-11-11 18.35 18.86 18.12 18.13 4.3M
2022-11-10 18.42 18.72 17.99 18.13 3.3M
2022-11-09 18.05 18.58 18.00 18.42 3.6M
2022-11-08 17.89 18.16 17.67 18.03 1.8M
2022-11-07 17.83 18.00 17.70 17.91 1.9M
2022-11-04 17.63 17.90 17.47 17.79 2.6M
2022-11-03 17.28 17.41 17.02 17.40 1.6M
2022-11-02 17.35 17.39 16.95 17.21 1.9M
2022-11-01 16.76 17.04 16.46 17.04 1.9M
2022-10-31 16.04 16.80 16.04 16.62 2.1M
2022-10-28 17.21 17.40 16.19 16.24 2.5M
2022-10-27 17.50 18.05 17.20 17.20 3.1M
2022-10-26 17.50 17.61 16.95 17.29 4.4M
2022-10-25 17.81 18.26 17.46 17.97 2.0M
2022-10-24 18.10 18.63 17.79 17.81 2.3M
2022-10-21 18.15 18.43 18.03 18.05 1.2M
2022-10-20 18.11 18.53 17.97 18.15 1.7M
2022-10-19 18.52 18.52 18.14 18.14 1.4M
2022-10-18 18.40 18.67 18.15 18.49 2.0M
2022-10-17 18.03 18.44 17.71 18.37 1.6M
2022-10-14 17.83 18.18 17.82 18.08 1.8M
2022-10-13 17.57 18.03 17.22 17.77 2.1M
2022-10-12 16.88 17.61 16.62 17.57 2.0M
2022-10-11 16.90 17.01 16.58 16.77 1.3M
2022-10-10 17.22 17.45 16.82 16.90 1.2M
2022-09-30 17.79 17.95 17.11 17.11 1.7M
2022-09-29 18.03 18.19 17.72 17.79 1.5M
2022-09-28 18.59 18.61 17.89 17.89 2.0M
2022-09-27 18.08 18.80 18.08 18.57 2.0M
2022-09-26 18.10 18.41 18.02 18.10 2.1M
2022-09-23 19.01 19.11 17.98 18.13 3.3M
2022-09-22 19.01 19.43 18.94 19.00 1.9M
2022-09-21 19.55 19.56 18.88 19.09 2.3M
2022-09-20 19.19 19.80 19.10 19.51 3.4M
2022-09-19 19.55 19.69 19.01 19.04 3.0M
2022-09-16 20.24 20.51 19.55 19.55 3.3M
2022-09-15 21.65 21.80 20.16 20.36 5.7M
2022-09-14 21.25 21.81 21.15 21.66 2.5M
2022-09-13 21.33 22.30 21.03 21.65 3.3M
2022-09-09 21.55 21.76 20.96 21.45 3.6M
2022-09-08 21.38 22.52 21.26 21.82 6.9M
2022-09-07 20.89 21.72 20.62 21.54 6.0M
2022-09-06 21.00 21.12 20.30 20.85 4.3M
2022-09-05 21.00 21.39 20.56 20.96 2.8M
2022-09-02 20.80 21.19 20.42 20.99 3.9M
2022-09-01 21.36 21.55 20.54 20.77 4.7M
2022-08-31 22.45 22.61 21.25 21.32 3.8M
2022-08-30 22.95 23.46 22.31 22.45 3.5M
2022-08-29 22.01 23.74 21.83 23.18 5.3M
2022-08-26 23.02 23.16 22.10 22.12 3.4M
2022-08-25 23.31 23.55 22.61 23.02 4.8M
2022-08-24 25.02 25.17 22.91 23.03 9.1M
2022-08-23 25.16 26.17 24.24 24.69 11.6M
2022-08-22 27.86 28.20 26.38 26.76 8.6M
2022-08-19 28.64 30.74 27.88 28.20 11.4M
2022-08-18 26.80 30.44 25.72 29.01 15.6M
2022-08-17 24.06 26.78 23.91 26.01 12.1M
2022-08-16 22.60 24.66 22.58 24.04 7.3M
2022-08-15 22.07 22.69 21.51 22.42 3.7M
2022-08-12 22.87 22.87 21.88 21.98 4.2M
2022-08-11 21.55 23.35 21.41 22.59 7.4M
2022-08-10 21.64 21.74 21.27 21.34 2.1M
2022-08-09 21.44 22.18 21.16 21.64 3.8M
2022-08-08 20.37 21.38 20.12 21.21 3.4M
2022-08-05 20.68 20.89 20.02 20.40 3.2M
2022-08-04 20.77 21.33 20.25 20.63 3.0M
2022-08-03 20.94 21.66 20.80 20.99 4.3M
2022-08-02 22.18 22.19 19.71 21.00 8.6M
2022-08-01 21.19 22.78 20.98 22.59 6.4M
2022-07-29 21.45 21.45 20.93 21.16 2.6M
2022-07-28 21.17 21.55 20.96 21.15 3.1M
2022-07-27 20.76 21.20 20.75 21.00 2.5M
2022-07-26 20.64 20.90 20.16 20.83 2.4M
2022-07-25 21.10 21.32 20.57 20.64 2.0M
2022-07-22 21.31 21.69 20.86 21.10 2.7M
2022-07-21 21.73 22.00 21.26 21.29 2.9M
2022-07-20 21.84 21.92 21.61 21.85 1.9M
2022-07-19 21.67 21.97 21.50 21.87 2.6M
2022-07-18 21.03 21.88 21.03 21.69 3.5M
2022-07-15 21.75 22.03 21.00 21.15 3.1M
2022-07-14 20.75 21.97 20.66 21.31 4.0M
2022-07-13 20.65 20.89 20.49 20.80 2.0M
2022-07-12 21.49 21.50 20.61 20.65 3.0M
2022-07-11 21.70 21.88 20.89 21.20 4.7M
2022-07-08 21.61 22.25 21.55 21.78 4.9M
2022-07-07 23.52 23.68 21.45 21.52 8.9M
2022-07-06 23.20 24.18 22.41 23.96 7.5M
2022-07-05 22.49 23.64 21.80 23.56 8.5M
2022-07-04 22.51 22.69 21.89 22.16 3.5M
2022-07-01 23.45 23.45 22.28 22.40 4.7M
2022-06-30 24.49 24.49 23.18 23.36 3.6M
2022-06-29 24.99 25.27 24.16 24.17 2.9M
2022-06-28 25.41 25.61 24.83 25.11 2.8M
2022-06-27 26.00 26.36 25.04 25.44 4.1M
2022-06-24 26.21 26.53 25.63 26.00 3.4M
2022-06-23 25.80 26.53 25.45 26.15 3.1M
2022-06-22 25.76 26.55 25.33 25.81 5.1M
2022-06-21 26.41 27.22 25.54 25.85 5.7M
2022-06-20 28.00 29.49 26.56 26.80 9.8M
2022-06-17 26.50 27.49 25.65 27.32 7.2M
2022-06-16 25.61 27.54 25.00 26.85 8.2M
2022-06-15 24.81 26.45 24.71 25.61 8.0M
2022-06-14 25.27 25.46 23.88 24.60 6.6M
2022-06-13 22.63 26.62 22.35 25.21 10.3M
2022-06-10 22.26 23.20 22.26 22.60 2.9M
2022-06-09 23.23 23.23 22.45 22.49 2.8M
2022-06-08 23.30 24.15 22.71 23.35 4.9M
2022-06-07 23.02 23.60 22.91 23.38 3.4M
2022-06-06 21.95 23.49 21.94 23.46 7.2M
2022-06-02 22.45 23.35 21.32 21.68 6.2M
2022-06-01 22.22 23.35 22.13 22.44 5.0M
2022-05-31 22.37 22.60 21.67 22.29 3.8M
2022-05-30 23.70 23.85 22.00 22.45 7.9M
2022-05-27 22.60 24.52 22.23 23.95 8.5M
2022-05-26 22.10 23.01 21.56 22.50 5.4M
2022-05-25 22.00 22.61 21.72 22.15 4.2M
2022-05-24 23.50 23.66 22.00 22.00 4.7M
2022-05-23 24.91 24.95 22.86 23.50 8.3M
2022-05-20 24.72 25.89 23.88 24.00 12.1M
2022-05-19 21.01 24.78 20.80 24.28 10.6M
2022-05-18 21.71 22.19 20.77 20.95 6.8M
2022-05-17 22.80 22.96 21.87 22.30 5.8M
2022-05-16 22.67 24.11 22.06 22.12 6.5M
2022-05-13 22.16 23.30 21.80 22.84 7.5M
2022-05-12 22.37 23.67 21.79 22.13 9.1M
2022-05-11 22.40 23.84 21.77 22.50 12.9M
2022-05-10 22.80 22.80 21.35 22.33 10.7M
2022-05-09 19.66 22.88 19.55 22.74 13.7M
2022-05-06 19.01 20.13 19.01 19.43 8.0M
2022-05-05 17.98 20.58 17.61 19.60 10.8M
2022-04-29 17.02 18.37 16.50 17.98 8.5M
2022-04-28 16.69 17.80 16.42 17.20 7.2M
2022-04-27 16.05 17.35 15.92 17.28 7.7M
2022-04-26 17.40 17.40 15.63 16.36 8.6M
2022-04-25 16.63 17.96 16.50 17.40 8.5M
2022-04-22 14.50 17.47 14.20 17.47 7.8M
2022-04-21 15.01 15.26 14.42 14.56 1.0M
2022-04-20 15.05 15.47 15.04 15.08 1.0M
2022-04-19 15.17 15.30 14.97 15.11 1.0M
2022-04-18 14.70 15.38 14.41 15.35 1.1M
2022-04-15 15.21 15.21 14.56 14.69 1.0M
2022-04-14 15.21 15.40 15.12 15.21 0.7M
2022-04-13 15.60 15.60 15.15 15.17 0.8M
2022-04-12 15.35 15.59 15.08 15.57 1.0M
2022-04-11 15.87 15.87 15.16 15.29 0.9M
2022-04-08 16.36 16.36 15.67 15.80 1.1M
2022-04-07 16.68 16.68 16.18 16.20 1.0M
2022-04-06 16.45 16.81 16.21 16.70 1.2M
2022-04-01 16.51 16.51 16.16 16.39 1.1M
2022-03-31 16.50 16.72 16.17 16.59 1.3M
2022-03-30 16.17 16.55 16.17 16.42 1.0M
2022-03-29 16.41 16.73 16.15 16.21 1.3M
2022-03-28 16.25 16.65 16.20 16.48 2.2M
2022-03-25 18.08 18.13 16.73 16.77 4.0M
2022-03-24 17.15 18.00 16.71 17.62 3.8M
2022-03-23 17.17 17.19 16.91 17.10 1.0M
2022-03-22 16.99 17.40 16.56 17.10 2.4M
2022-03-21 16.71 17.13 16.61 16.95 1.4M
2022-03-18 16.49 16.99 16.31 16.71 1.5M
2022-03-17 16.50 16.76 16.33 16.44 1.9M
2022-03-16 16.13 16.61 15.70 16.34 1.8M
2022-03-15 17.29 17.29 15.81 15.84 2.0M
2022-03-14 17.25 17.55 17.00 17.01 1.6M
2022-03-11 17.95 17.95 16.97 17.49 1.9M
2022-03-10 18.22 18.50 17.60 17.76 2.2M
2022-03-09 18.78 19.10 15.02 17.90 2.9M
2022-03-08 19.84 19.95 18.78 18.78 2.5M
2022-03-07 19.74 20.07 19.60 19.77 1.5M
2022-03-04 20.13 20.26 19.73 19.80 1.5M
2022-03-03 20.15 20.40 19.95 20.13 1.6M
2022-03-02 20.44 20.44 20.00 20.07 1.1M
2022-03-01 20.59 20.68 20.22 20.36 1.4M
2022-02-28 20.98 21.15 19.91 20.44 3.0M
2022-02-25 20.61 21.29 20.50 20.65 4.6M
2022-02-24 21.40 22.95 20.76 21.01 6.2M
2022-02-23 20.99 21.70 20.41 21.36 4.8M
2022-02-22 21.19 21.46 20.60 20.98 5.3M
2022-02-21 18.94 21.17 18.92 21.03 7.0M
2022-02-18 18.37 19.28 18.20 18.94 2.6M
2022-02-17 18.20 18.78 18.15 18.39 2.3M
2022-02-16 17.61 18.36 17.59 18.22 1.6M
2022-02-15 17.79 17.93 17.52 17.59 0.9M
2022-02-14 17.60 17.98 17.60 17.79 0.8M
2022-02-11 18.13 18.25 17.60 17.66 1.2M
2022-02-10 18.24 18.26 17.50 18.13 1.1M
2022-02-09 18.17 18.34 18.09 18.23 0.9M
2022-02-08 17.84 18.28 17.69 18.20 1.1M
2022-02-07 17.77 18.06 17.53 17.84 1.0M
2022-01-28 17.30 17.72 17.30 17.52 1.1M
2022-01-27 18.20 18.25 17.18 17.19 1.8M
2022-01-26 18.17 18.39 17.90 18.13 1.1M
2022-01-25 19.35 19.35 18.10 18.19 1.6M
2022-01-24 19.51 19.74 19.11 19.15 1.0M
2022-01-21 20.01 20.13 19.29 19.49 1.4M
2022-01-20 20.84 20.84 19.85 19.85 1.9M
2022-01-19 20.41 20.93 20.30 20.80 1.5M
2022-01-18 21.11 21.28 20.41 20.48 2.4M
2022-01-17 20.21 21.25 20.00 21.14 2.8M
2022-01-14 21.01 21.38 20.27 20.31 3.3M
2022-01-13 21.59 21.73 21.14 21.26 1.9M
2022-01-12 21.20 21.50 21.16 21.26 1.4M
2022-01-11 21.18 21.56 21.08 21.24 1.9M
2022-01-10 21.00 21.47 21.00 21.19 1.7M
2022-01-07 21.11 21.67 21.00 21.08 3.0M
2022-01-06 21.50 21.61 21.05 21.13 2.8M
2022-01-05 20.70 21.94 20.51 21.51 5.5M
2022-01-04 19.87 20.70 19.75 20.70 3.1M