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
2023-12-29 16.81 17.38 16.63 17.32 1.8M
2023-12-28 16.49 16.85 16.05 16.81 1.6M
2023-12-27 16.44 16.44 16.02 16.25 1.4M
2023-12-26 16.49 16.49 16.06 16.12 1.5M
2023-12-25 16.61 16.86 16.38 16.49 1.7M
2023-12-22 17.37 17.49 16.63 16.70 2.2M
2023-12-21 17.10 17.71 16.40 17.30 3.5M
2023-12-20 16.88 17.75 16.88 17.09 2.5M
2023-12-19 16.64 16.95 16.59 16.87 1.3M
2023-12-18 16.88 16.93 16.62 16.65 0.8M
2023-12-15 16.90 17.04 16.73 16.88 0.9M
2023-12-14 17.12 17.20 16.85 16.92 0.7M
2023-12-13 16.95 17.28 16.79 16.97 1.0M
2023-12-12 17.05 17.07 16.82 16.95 0.8M
2023-12-11 16.82 17.14 16.56 16.99 1.1M
2023-12-08 17.39 17.58 16.75 16.86 1.4M
2023-12-07 17.38 17.46 17.23 17.26 0.8M
2023-12-06 17.21 17.63 17.21 17.39 1.0M
2023-12-05 17.66 17.70 17.20 17.20 1.1M
2023-12-04 17.64 17.86 17.63 17.70 0.9M
2023-12-01 17.87 17.88 17.64 17.65 1.1M
2023-11-30 17.95 18.23 17.71 17.91 1.1M
2023-11-29 17.98 18.14 17.80 17.97 0.9M
2023-11-28 17.66 18.10 17.61 18.03 1.4M
2023-11-27 17.78 17.98 17.65 17.70 1.7M
2023-11-24 18.07 18.10 17.60 17.73 1.5M
2023-11-23 17.96 18.17 17.74 18.12 1.4M
2023-11-22 18.07 18.20 17.73 17.80 2.5M
2023-11-21 18.19 18.82 18.11 18.13 4.3M
2023-11-20 17.90 18.29 17.79 18.21 3.2M
2023-11-17 17.66 17.95 17.66 17.80 2.3M
2023-11-16 18.11 18.20 17.63 17.69 3.4M
2023-11-15 18.04 18.49 17.91 18.21 3.5M
2023-11-14 17.90 18.15 17.73 18.01 3.6M
2023-11-13 18.47 18.88 18.00 18.23 5.9M
2023-11-10 17.86 18.39 17.70 17.98 3.8M
2023-11-09 18.20 18.35 17.85 17.91 2.6M
2023-11-08 17.66 18.39 17.52 18.32 5.8M
2023-11-07 17.60 17.70 17.36 17.67 2.2M
2023-11-06 17.34 17.64 17.30 17.56 2.9M
2023-11-03 17.18 17.62 17.10 17.30 3.2M
2023-11-02 17.40 17.46 16.93 16.99 2.7M
2023-11-01 17.31 17.63 17.10 17.46 3.6M
2023-10-31 17.00 17.61 16.82 17.59 4.8M
2023-10-30 16.87 17.37 16.70 17.10 5.7M
2023-10-27 15.95 18.50 15.68 17.55 9.0M
2023-10-26 15.77 16.04 15.63 15.90 1.6M
2023-10-25 15.84 16.15 15.71 15.90 0.9M
2023-10-24 15.25 15.84 15.22 15.82 1.3M
2023-10-23 15.50 15.62 15.05 15.15 1.0M
2023-10-20 15.66 15.96 15.44 15.51 1.0M
2023-10-19 15.81 15.87 15.55 15.65 0.8M
2023-10-18 15.98 15.98 15.66 15.71 0.8M
2023-10-17 16.09 16.25 15.88 16.04 0.7M
2023-10-16 16.25 16.31 16.00 16.08 1.1M
2023-10-13 16.90 16.90 16.12 16.26 1.5M
2023-10-12 16.50 16.66 16.34 16.61 0.8M
2023-10-11 16.97 16.97 16.22 16.50 1.2M
2023-10-10 16.53 16.73 16.41 16.48 0.8M
2023-10-09 16.81 16.81 16.50 16.62 0.8M
2023-09-28 16.77 16.93 16.58 16.68 0.9M
2023-09-27 16.53 16.93 16.48 16.76 1.0M
2023-09-26 16.51 16.78 16.39 16.59 1.0M
2023-09-25 16.73 16.80 16.36 16.49 0.9M
2023-09-22 16.11 16.60 16.01 16.59 1.3M
2023-09-21 16.05 16.27 15.98 16.07 0.8M
2023-09-20 16.22 16.45 16.11 16.11 0.8M
2023-09-19 16.67 16.84 16.19 16.25 1.2M
2023-09-18 16.17 16.99 16.06 16.71 1.6M
2023-09-15 16.36 16.54 16.15 16.30 1.4M
2023-09-14 16.54 16.67 16.20 16.33 1.0M
2023-09-13 16.97 17.01 16.42 16.64 1.4M
2023-09-12 17.24 17.31 16.90 16.96 1.3M
2023-09-11 17.54 17.54 17.21 17.25 1.4M
2023-09-08 17.41 17.63 17.32 17.54 0.9M
2023-09-07 17.80 17.82 17.32 17.36 1.4M
2023-09-06 17.63 17.80 17.45 17.77 1.2M
2023-09-05 17.69 17.87 17.58 17.67 1.4M
2023-09-04 17.41 17.85 17.41 17.71 1.8M
2023-09-01 17.34 17.69 17.09 17.61 1.9M
2023-08-31 17.24 17.52 17.24 17.34 1.8M
2023-08-30 16.98 17.60 16.86 17.42 4.1M
2023-08-29 15.71 17.02 15.55 17.00 3.7M
2023-08-28 16.49 16.87 15.71 15.78 2.1M
2023-08-25 16.11 16.29 15.70 15.82 1.5M
2023-08-24 16.60 16.60 15.97 16.16 1.7M
2023-08-23 16.68 16.80 16.27 16.52 1.4M
2023-08-22 17.07 17.25 16.46 16.75 2.0M
2023-08-21 17.44 17.55 17.06 17.07 1.6M
2023-08-18 17.56 17.85 17.41 17.42 2.8M
2023-08-17 16.60 17.72 16.50 17.56 4.0M
2023-08-16 17.14 17.14 16.63 16.63 1.6M
2023-08-15 17.21 17.27 16.94 16.98 1.4M
2023-08-14 17.49 17.49 16.81 17.24 2.3M
2023-08-11 17.41 17.82 17.14 17.48 2.8M
2023-08-10 17.66 17.88 17.43 17.45 3.1M
2023-08-09 17.28 17.83 17.25 17.72 3.6M
2023-08-08 17.47 17.58 17.23 17.36 1.2M
2023-08-07 17.39 17.47 17.16 17.41 1.3M
2023-08-04 17.30 17.57 17.25 17.40 1.5M
2023-08-03 17.40 17.40 17.16 17.32 1.4M
2023-08-02 17.56 17.56 17.35 17.49 1.2M
2023-08-01 17.71 17.72 17.43 17.47 1.6M
2023-07-31 17.80 17.98 17.70 17.78 1.7M
2023-07-28 17.51 17.98 17.30 17.95 2.5M
2023-07-27 17.68 17.90 17.47 17.60 2.6M
2023-07-26 18.30 18.68 17.69 17.76 4.7M
2023-07-25 17.37 18.19 17.37 18.11 4.3M
2023-07-24 17.10 17.38 17.07 17.30 1.9M
2023-07-21 17.95 17.95 17.23 17.23 3.8M
2023-07-20 17.77 18.28 17.57 17.99 4.9M
2023-07-19 17.69 17.96 17.55 17.78 3.0M
2023-07-18 18.13 18.17 17.74 17.81 3.4M
2023-07-17 18.57 18.72 17.98 18.03 7.2M
2023-07-14 19.70 19.75 19.08 19.38 8.7M
2023-07-13 20.35 20.50 19.56 19.96 9.5M
2023-07-12 19.44 20.38 19.27 20.32 14.3M
2023-07-11 19.75 19.98 19.40 19.51 8.5M
2023-07-10 20.82 20.82 19.70 19.91 15.5M
2023-07-07 18.50 22.30 18.33 21.29 21.4M
2023-07-06 18.50 18.88 18.16 18.58 2.7M
2023-07-05 18.86 18.89 18.30 18.37 3.7M
2023-07-04 18.56 19.00 18.43 18.97 4.8M
2023-07-03 19.30 19.48 18.40 18.50 5.0M
2023-06-30 18.59 19.39 18.50 19.03 7.8M
2023-06-29 18.19 19.59 18.00 18.86 11.2M
2023-06-28 16.98 18.63 16.96 18.41 8.3M
2023-06-27 16.88 17.26 16.62 17.26 2.1M
2023-06-26 16.84 17.78 16.81 16.88 3.2M
2023-06-21 17.33 17.84 17.01 17.13 3.5M
2023-06-20 17.02 17.47 16.84 17.28 3.6M
2023-06-19 16.95 17.19 16.86 16.94 1.2M
2023-06-16 17.09 17.59 16.97 17.02 1.8M
2023-06-15 16.54 17.25 16.51 17.04 1.8M
2023-06-14 16.75 16.75 16.49 16.58 0.7M
2023-06-13 16.58 17.05 16.58 16.73 0.8M
2023-06-12 16.23 16.77 15.97 16.68 1.1M
2023-06-09 16.46 16.47 16.06 16.18 0.8M
2023-06-08 16.43 16.62 16.35 16.37 0.6M
2023-06-07 16.66 16.72 16.39 16.52 0.7M
2023-06-06 16.94 16.94 16.51 16.51 0.9M
2023-06-05 16.86 16.99 16.80 16.95 0.6M
2023-06-02 16.85 16.98 16.73 16.85 0.7M
2023-06-01 16.60 16.93 16.48 16.83 0.8M
2023-05-31 16.85 16.85 16.52 16.67 0.8M
2023-05-30 16.71 17.07 16.66 16.79 1.1M
2023-05-29 16.95 17.23 16.75 16.87 0.9M
2023-05-26 17.12 17.24 16.74 17.07 1.6M
2023-05-25 17.16 17.40 17.00 17.25 1.5M
2023-05-24 16.90 17.40 16.90 17.30 1.3M
2023-05-23 17.19 17.27 16.97 16.98 0.9M
2023-05-22 16.85 17.22 16.85 17.03 0.6M
2023-05-19 16.95 16.95 16.80 16.89 0.6M
2023-05-18 16.96 17.03 16.78 16.88 1.0M
2023-05-17 16.46 16.90 16.33 16.88 1.0M
2023-05-16 16.32 16.59 16.20 16.41 0.8M
2023-05-15 15.98 16.35 15.98 16.33 0.6M
2023-05-12 16.22 16.37 15.98 15.98 0.6M
2023-05-11 16.22 16.37 16.06 16.30 0.6M
2023-05-10 16.00 16.34 15.97 16.22 0.5M
2023-05-09 16.23 16.42 15.94 15.97 0.6M
2023-05-08 16.30 16.48 16.27 16.40 0.5M
2023-05-05 16.46 16.50 16.10 16.33 0.5M
2023-05-04 16.34 16.47 16.20 16.46 0.5M
2023-04-28 15.75 16.38 15.75 16.33 1.1M
2023-04-27 15.81 15.89 15.65 15.73 0.6M
2023-04-26 15.43 15.88 15.42 15.75 1.1M
2023-04-25 16.17 16.27 15.16 15.36 1.9M
2023-04-24 16.40 16.45 16.13 16.26 0.6M
2023-04-21 16.69 16.75 16.30 16.34 0.9M
2023-04-20 16.89 16.89 16.34 16.66 1.2M
2023-04-19 16.82 16.93 16.65 16.84 1.1M
2023-04-18 17.67 17.68 16.78 16.84 2.5M
2023-04-17 17.79 17.95 17.68 17.69 0.7M
2023-04-14 17.50 17.92 17.50 17.79 0.8M
2023-04-13 17.72 17.82 17.55 17.57 0.8M
2023-04-12 17.51 17.84 17.47 17.79 0.9M
2023-04-11 18.06 18.09 17.61 17.73 1.3M
2023-04-10 18.44 18.46 18.06 18.07 1.1M
2023-04-07 18.36 18.47 18.27 18.44 0.8M
2023-04-06 18.22 18.36 18.04 18.36 0.8M
2023-04-04 18.58 18.58 18.18 18.22 1.3M
2023-04-03 18.42 18.58 18.25 18.55 1.4M
2023-03-31 18.36 18.52 18.30 18.42 1.0M
2023-03-30 18.49 18.60 18.25 18.37 1.0M
2023-03-29 19.04 19.12 18.31 18.55 2.7M
2023-03-28 19.23 19.25 18.94 19.11 1.6M
2023-03-27 18.92 19.25 18.86 19.24 2.5M
2023-03-24 18.83 19.32 18.71 18.95 2.0M
2023-03-23 18.77 18.84 18.53 18.74 1.2M
2023-03-22 18.56 18.87 18.50 18.85 1.5M
2023-03-21 18.20 18.58 18.14 18.58 1.0M
2023-03-20 18.56 18.58 18.11 18.20 1.5M
2023-03-17 18.45 18.80 18.36 18.67 2.2M
2023-03-16 18.25 19.05 18.01 18.48 2.4M
2023-03-15 17.92 18.68 17.92 18.27 2.0M
2023-03-14 18.42 18.66 17.83 17.91 2.9M
2023-03-13 18.24 19.20 18.04 18.78 3.4M
2023-03-10 18.65 18.87 18.16 18.24 2.0M
2023-03-09 19.26 19.31 18.78 18.80 2.2M
2023-03-08 19.01 19.65 18.90 19.25 3.2M
2023-03-07 19.50 19.50 18.82 19.16 4.5M
2023-03-06 18.20 19.70 18.14 19.50 7.6M
2023-03-03 18.33 18.33 17.90 18.17 1.4M
2023-03-02 18.37 18.63 18.24 18.29 1.2M
2023-03-01 18.28 18.49 18.16 18.46 1.0M
2023-02-28 18.03 18.33 18.03 18.29 1.1M
2023-02-27 18.24 18.49 18.01 18.06 1.2M
2023-02-24 18.48 18.48 18.15 18.30 0.9M
2023-02-23 18.69 18.69 18.40 18.48 1.0M
2023-02-22 18.37 18.64 18.26 18.63 0.9M
2023-02-21 18.48 18.61 18.25 18.48 0.9M
2023-02-20 18.30 18.45 18.10 18.43 1.0M
2023-02-17 18.21 18.52 18.15 18.20 1.3M
2023-02-16 18.88 19.00 17.92 18.14 2.7M
2023-02-15 18.87 19.03 18.81 18.88 1.3M
2023-02-14 19.11 19.40 18.78 18.78 1.9M
2023-02-13 18.88 19.00 18.80 18.88 1.4M
2023-02-10 18.98 19.10 18.67 18.87 2.0M
2023-02-09 18.42 19.00 18.40 18.99 2.4M
2023-02-08 18.80 18.96 18.45 18.45 2.1M
2023-02-07 18.32 18.98 18.23 18.81 3.1M
2023-02-06 18.00 18.58 18.00 18.32 2.1M
2023-02-03 18.10 18.20 17.81 18.17 1.4M
2023-02-02 18.05 18.42 18.01 18.15 2.1M
2023-02-01 17.92 18.17 17.70 18.16 2.6M
2023-01-31 18.00 18.05 17.71 17.94 1.9M
2023-01-30 17.00 18.19 16.97 17.99 5.1M
2023-01-20 16.67 16.92 16.62 16.83 1.6M
2023-01-19 16.60 16.83 16.45 16.64 1.5M
2023-01-18 16.44 16.62 16.23 16.60 2.2M
2023-01-17 16.42 16.57 16.22 16.31 2.0M
2023-01-16 17.13 17.20 16.16 16.33 6.9M
2023-01-13 17.29 17.31 17.00 17.07 0.8M
2023-01-12 17.20 17.37 17.11 17.22 0.7M
2023-01-11 17.45 17.49 17.05 17.05 0.8M
2023-01-10 17.69 17.75 17.34 17.43 0.7M
2023-01-09 17.45 17.68 17.36 17.60 0.9M
2023-01-06 17.40 17.66 17.32 17.45 0.9M
2023-01-05 17.35 17.48 17.25 17.37 0.8M
2023-01-04 17.29 17.45 17.18 17.34 0.8M
2023-01-03 17.09 17.34 16.85 17.33 0.9M