Ningbo Dechang Electrical Machinery Made Co Ltd (605555)

605555
🏛️ 中国 →
17.03
最終更新: 2025-09-30
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 17.14 17.18 17.06 17.11 228.8K
09:35 17.11 17.18 17.09 17.17 218.1K
09:40 17.15 17.18 17.13 17.15 136.9K
09:45 17.14 17.17 17.14 17.15 78.2K
09:50 17.15 17.16 17.13 17.15 130.2K
09:55 17.16 17.16 17.01 17.01 342.8K
10:00 17.02 17.08 17.01 17.07 198.4K
10:05 17.08 17.09 17.05 17.06 74.8K
10:10 17.05 17.08 17.05 17.05 53.1K
10:15 17.05 17.06 17.02 17.03 203.4K
10:20 17.03 17.05 17.01 17.01 124.4K
10:25 17.01 17.02 17.00 17.01 105.7K
10:30 17.01 17.04 17.01 17.03 54.2K
10:35 17.04 17.04 17.02 17.02 91.0K
10:40 17.02 17.03 17.00 17.03 119.9K
10:45 17.03 17.04 17.02 17.02 92.1K
10:50 17.02 17.06 17.00 17.05 187.1K
10:55 17.06 17.07 17.03 17.04 74.5K
11:00 17.04 17.05 17.02 17.03 69.4K
11:05 17.04 17.06 17.04 17.05 30.7K
11:10 17.06 17.07 17.04 17.07 25.4K
11:15 17.06 17.08 17.05 17.08 39.7K
11:20 17.07 17.08 17.05 17.07 33.3K
11:25 17.06 17.07 17.05 17.05 59.8K
13:00 17.05 17.06 17.02 17.04 75.4K
13:05 17.04 17.04 17.01 17.02 92.8K
13:10 17.02 17.04 17.02 17.03 53.4K
13:15 17.03 17.05 17.02 17.05 42.3K
13:20 17.04 17.04 17.02 17.04 50.1K
13:25 17.04 17.07 17.04 17.04 63.6K
13:30 17.05 17.05 17.00 17.00 216.2K
13:35 17.00 17.02 16.98 16.99 238.4K
13:40 17.00 17.03 16.99 17.01 52.3K
13:45 17.00 17.02 17.00 17.01 42.5K
13:50 17.02 17.06 17.02 17.06 70.3K
13:55 17.05 17.05 17.03 17.05 37.9K
14:00 17.05 17.06 17.04 17.04 39.2K
14:05 17.03 17.06 17.03 17.05 79.8K
14:10 17.05 17.06 17.05 17.05 33.0K
14:15 17.06 17.07 17.05 17.06 54.1K
14:20 17.07 17.08 17.06 17.07 69.0K
14:25 17.07 17.10 17.06 17.07 71.8K
14:30 17.08 17.08 17.05 17.06 80.3K
14:35 17.06 17.06 17.05 17.06 43.7K
14:40 17.05 17.07 17.03 17.06 113.0K
14:45 17.05 17.07 17.04 17.04 99.9K
14:50 17.05 17.06 17.03 17.03 184.6K
14:55 17.04 17.05 17.02 17.03 263.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 17.14 17.19 16.98 17.03 4.9M
2025-09-29 17.14 17.24 16.80 17.15 5.7M
2025-09-26 17.36 17.40 17.09 17.11 5.2M
2025-09-25 17.70 17.92 17.34 17.41 6.8M
2025-09-24 17.74 17.77 17.38 17.70 8.1M
2025-09-23 17.68 17.99 17.47 17.78 9.1M
2025-09-22 18.00 18.18 17.71 17.74 7.4M
2025-09-19 18.12 18.36 17.66 18.01 10.6M
2025-09-18 18.62 18.93 18.17 18.35 22.9M
2025-09-17 18.39 18.66 18.10 18.48 15.8M
2025-09-16 17.30 18.19 17.20 18.10 17.9M
2025-09-15 17.30 17.44 17.10 17.16 6.3M
2025-09-12 17.68 17.76 17.32 17.34 6.9M
2025-09-11 17.71 17.81 17.28 17.67 7.5M
2025-09-10 16.81 18.08 16.81 17.70 18.0M
2025-09-09 17.23 17.23 16.87 16.96 5.0M
2025-09-08 17.00 17.42 16.91 17.23 6.6M
2025-09-05 16.65 17.00 16.43 17.00 6.2M
2025-09-04 16.89 17.10 16.28 16.64 8.7M
2025-09-03 17.07 17.23 16.70 16.73 7.6M
2025-09-02 17.17 17.33 16.41 17.10 14.0M
2025-09-01 17.02 17.38 16.80 17.27 16.3M
2025-08-29 17.89 17.94 17.49 17.59 9.5M
2025-08-28 17.98 18.23 17.31 17.90 13.5M
2025-08-27 18.18 18.77 17.96 17.98 18.3M
2025-08-26 17.90 18.30 17.75 18.15 11.3M
2025-08-25 17.91 18.10 17.77 17.91 9.4M
2025-08-22 17.84 17.98 17.70 17.86 7.2M
2025-08-21 18.06 18.14 17.70 17.81 8.2M
2025-08-20 18.00 18.06 17.72 18.06 8.1M
2025-08-19 17.90 18.16 17.55 18.05 11.1M
2025-08-18 17.85 18.29 17.61 17.95 16.0M
2025-08-15 17.01 17.73 17.00 17.56 12.4M
2025-08-14 17.36 17.40 16.89 17.01 8.6M
2025-08-13 17.30 17.36 17.13 17.34 7.0M
2025-08-12 17.28 17.50 17.13 17.22 6.6M
2025-08-11 17.34 17.49 17.17 17.30 8.6M
2025-08-08 17.10 17.33 16.86 17.11 7.4M
2025-08-07 17.33 17.48 17.10 17.16 9.6M
2025-08-06 16.87 17.68 16.79 17.50 14.1M
2025-08-05 16.76 17.02 16.70 16.85 7.5M
2025-08-04 16.31 16.68 16.22 16.68 6.0M
2025-08-01 16.30 16.52 16.21 16.35 4.8M
2025-07-31 16.47 16.65 16.18 16.28 6.9M
2025-07-30 16.80 16.86 16.36 16.50 7.4M
2025-07-29 16.84 16.85 16.61 16.79 6.6M
2025-07-28 16.99 17.23 16.84 16.86 10.8M
2025-07-25 16.38 17.44 16.32 16.87 17.1M
2025-07-24 16.29 16.50 16.23 16.38 5.1M
2025-07-23 16.28 16.30 16.15 16.23 4.9M
2025-07-22 16.46 16.60 16.28 16.34 6.5M
2025-07-21 16.42 16.49 16.26 16.47 7.2M
2025-07-18 16.30 16.35 16.00 16.20 5.3M
2025-07-17 16.22 16.35 16.13 16.33 5.4M
2025-07-16 16.02 16.27 15.90 16.21 6.8M
2025-07-15 16.06 16.15 15.79 16.03 4.7M
2025-07-14 15.88 16.19 15.82 16.09 5.3M
2025-07-11 15.69 15.95 15.59 15.88 5.3M
2025-07-10 15.83 15.95 15.63 15.68 6.8M
2025-07-09 15.92 16.19 15.88 15.94 6.3M
2025-07-08 15.73 15.96 15.69 15.88 4.0M
2025-07-07 15.91 15.91 15.66 15.77 3.8M
2025-07-04 16.24 16.29 15.87 15.94 4.3M
2025-07-03 16.06 16.33 16.05 16.15 4.6M
2025-07-02 16.36 16.37 15.91 16.07 5.8M
2025-07-01 16.55 16.56 16.25 16.37 6.3M
2025-06-30 16.35 16.68 16.26 16.57 6.6M
2025-06-27 16.37 16.51 16.19 16.35 5.9M
2025-06-26 16.36 16.55 16.11 16.27 8.3M
2025-06-25 16.15 16.52 16.00 16.36 10.1M
2025-06-24 15.08 16.32 15.08 15.98 11.2M
2025-06-23 14.92 15.16 14.77 15.01 4.0M
2025-06-20 15.25 15.42 15.03 15.06 3.0M
2025-06-19 15.33 15.70 15.24 15.34 4.9M
2025-06-18 15.55 15.60 15.27 15.43 3.4M
2025-06-17 15.86 15.93 15.46 15.55 4.3M
2025-06-16 15.95 16.10 15.82 16.06 3.7M
2025-06-13 16.41 16.51 15.93 15.95 7.9M
2025-06-12 16.45 16.61 16.35 16.56 5.9M
2025-06-11 16.25 16.77 16.20 16.42 7.2M
2025-06-10 16.45 16.46 15.86 16.26 6.2M
2025-06-09 20.95 21.77 20.95 21.18 6.4M
2025-06-06 20.66 20.99 20.55 20.93 4.0M
2025-06-05 20.38 21.05 20.25 20.87 5.8M
2025-06-04 20.13 20.47 20.02 20.38 2.7M
2025-06-03 20.15 20.17 19.90 20.04 2.6M
2025-05-30 20.42 20.42 19.95 19.98 3.1M
2025-05-29 20.14 20.66 20.10 20.42 4.8M
2025-05-28 20.26 20.39 19.84 20.17 5.4M
2025-05-27 21.04 21.04 20.23 20.24 7.6M
2025-05-26 20.38 21.20 20.38 21.18 7.8M
2025-05-23 20.34 20.67 20.10 20.38 5.7M
2025-05-22 20.57 20.88 20.34 20.34 4.0M
2025-05-21 20.95 20.95 20.43 20.70 5.1M
2025-05-20 20.75 21.07 20.56 20.92 4.6M
2025-05-19 21.28 21.31 20.66 20.94 4.8M
2025-05-16 20.91 21.38 20.75 21.20 5.6M
2025-05-15 21.01 21.19 20.67 20.91 5.9M
2025-05-14 21.51 21.60 21.04 21.17 8.3M
2025-05-13 22.29 22.44 21.55 21.65 10.2M
2025-05-12 21.93 22.09 21.38 21.66 9.6M
2025-05-09 21.36 21.76 21.13 21.64 11.3M
2025-05-08 20.54 21.59 20.36 21.36 14.4M
2025-05-07 20.80 20.93 20.20 20.54 10.7M
2025-05-06 19.80 20.35 19.58 20.30 7.7M
2025-04-30 19.03 19.75 18.93 19.58 9.3M
2025-04-29 19.71 19.71 18.70 19.03 11.4M
2025-04-28 20.44 20.60 19.81 19.91 5.1M
2025-04-25 20.36 20.65 20.04 20.40 5.1M
2025-04-24 20.65 20.88 20.13 20.18 6.6M
2025-04-23 20.23 20.78 20.01 20.52 8.0M
2025-04-22 20.10 20.20 19.60 19.68 6.4M
2025-04-21 18.78 19.59 18.52 19.47 5.7M
2025-04-18 18.92 19.02 18.48 18.73 3.4M
2025-04-17 18.83 19.23 18.71 18.91 4.2M
2025-04-16 19.40 19.63 18.62 18.95 6.2M
2025-04-15 20.20 20.40 19.54 19.66 5.3M
2025-04-14 19.90 20.45 19.87 20.18 7.7M
2025-04-11 19.39 19.85 19.16 19.57 8.7M
2025-04-10 19.29 19.84 19.10 19.34 14.0M
2025-04-09 17.50 18.19 16.40 18.04 15.0M
2025-04-08 19.01 19.68 18.19 18.19 9.5M
2025-04-07 20.21 20.43 20.21 20.21 2.2M
2025-04-03 23.29 23.52 22.30 22.46 10.5M
2025-04-02 23.90 24.55 23.80 24.21 2.8M
2025-04-01 24.30 24.45 23.80 23.90 3.1M
2025-03-31 24.10 24.46 23.56 24.20 4.1M
2025-03-28 24.66 24.88 24.00 24.32 2.6M
2025-03-27 24.85 25.24 24.56 24.60 3.4M
2025-03-26 24.37 25.29 24.37 25.02 3.8M
2025-03-25 25.09 25.47 24.40 24.58 4.5M
2025-03-24 25.69 26.10 24.56 25.17 6.7M
2025-03-21 27.30 27.30 25.64 25.95 8.4M
2025-03-20 27.00 28.16 26.57 27.46 7.6M
2025-03-19 27.06 27.48 26.80 27.10 6.6M
2025-03-18 26.07 27.65 26.00 27.37 10.7M
2025-03-17 26.36 26.39 25.71 26.16 4.5M
2025-03-14 25.11 26.13 24.94 26.10 8.0M
2025-03-13 26.24 26.25 24.91 25.10 8.7M
2025-03-12 26.61 26.76 26.24 26.26 6.7M
2025-03-11 26.85 27.21 26.10 26.49 7.2M
2025-03-10 27.45 27.87 27.05 27.22 6.2M
2025-03-07 27.35 27.73 27.12 27.42 6.0M
2025-03-06 27.19 27.94 26.96 27.43 10.1M
2025-03-05 26.60 27.10 26.43 26.95 7.7M
2025-03-04 25.77 27.12 25.68 26.66 7.5M
2025-03-03 26.45 26.75 25.71 25.99 8.4M
2025-02-28 28.33 28.35 26.19 26.35 11.8M
2025-02-27 28.74 28.97 28.10 28.52 10.3M
2025-02-26 29.27 30.60 28.89 28.97 13.3M
2025-02-25 28.55 29.75 28.38 29.00 11.2M
2025-02-24 29.80 30.18 28.42 29.17 12.1M
2025-02-21 29.04 30.30 28.70 29.90 14.1M
2025-02-20 28.53 29.50 27.80 29.04 14.2M
2025-02-19 27.00 28.80 27.00 28.79 20.1M
2025-02-18 26.30 28.10 26.08 27.00 20.5M
2025-02-17 25.52 26.35 25.28 26.30 11.0M
2025-02-14 25.30 26.16 25.18 25.70 8.1M
2025-02-13 26.80 26.93 25.40 25.45 13.3M
2025-02-12 26.01 27.17 25.78 26.95 14.9M
2025-02-11 26.40 26.81 26.10 26.22 12.2M
2025-02-10 26.99 27.18 26.02 26.45 14.3M
2025-02-07 26.78 28.11 26.00 26.98 22.8M
2025-02-06 23.80 26.43 23.60 26.43 15.9M
2025-02-05 23.71 24.55 23.71 24.03 9.0M
2025-01-27 24.66 24.70 23.38 23.55 9.5M
2025-01-24 24.24 24.95 24.19 24.70 11.6M
2025-01-23 23.72 25.67 23.53 24.80 18.5M
2025-01-22 24.00 24.01 23.37 23.48 8.7M
2025-01-21 23.58 24.56 23.50 24.23 11.4M
2025-01-20 23.80 24.18 23.36 23.61 8.6M
2025-01-17 23.16 24.35 22.92 23.60 9.3M
2025-01-16 23.58 23.78 22.83 23.22 9.7M
2025-01-15 23.91 23.91 23.41 23.56 8.1M
2025-01-14 22.41 23.99 22.38 23.91 14.0M
2025-01-13 21.90 23.10 21.73 22.42 8.4M
2025-01-10 22.83 23.68 22.57 22.59 13.4M
2025-01-09 21.97 23.10 21.80 22.88 12.5M
2025-01-08 21.31 22.42 20.70 22.07 8.2M
2025-01-07 21.21 21.95 21.10 21.53 4.5M
2025-01-06 21.20 21.65 20.70 21.26 6.2M
2025-01-03 22.35 22.75 21.35 21.41 8.1M
2025-01-02 21.50 22.99 21.32 21.87 7.5M