Ningbo Ginlong Technologies Co Ltd Class A (300763)

300763
🏛️ 中国 →
83.93
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
09:30 85.61 85.61 84.11 84.55 2,448.8K
09:35 84.47 85.20 84.29 85.16 1,271.4K
09:40 85.20 85.31 84.69 85.31 976.2K
09:45 85.29 85.66 84.95 85.19 782.9K
09:50 85.18 85.30 84.89 85.22 593.6K
09:55 85.26 85.42 84.70 85.05 519.8K
10:00 85.20 85.25 84.88 84.93 490.3K
10:05 84.89 84.92 84.39 84.67 817.0K
10:10 84.66 85.08 84.57 85.08 441.6K
10:15 85.08 85.50 84.90 84.98 690.3K
10:20 84.90 85.30 84.81 85.24 344.5K
10:25 85.26 85.33 84.97 84.97 387.8K
10:30 85.01 85.17 84.93 85.05 376.6K
10:35 85.04 85.17 84.76 85.04 408.9K
10:40 85.03 85.06 84.66 84.79 350.1K
10:45 84.81 85.00 84.71 84.75 238.4K
10:50 84.75 85.10 84.74 84.87 301.5K
10:55 84.85 85.30 84.76 85.01 539.9K
11:00 85.02 85.42 85.02 85.33 462.8K
11:05 85.37 87.15 85.37 87.15 1,933.2K
11:10 87.20 87.21 86.48 86.57 1,322.1K
11:15 86.60 86.97 86.01 86.97 761.8K
11:20 86.96 86.99 86.48 86.68 798.5K
11:25 86.65 86.68 86.50 86.58 478.8K
11:30 86.58 86.58 86.58 86.58 3.8K
13:00 86.62 86.62 85.83 85.94 680.7K
13:05 85.95 86.28 85.95 86.04 363.9K
13:10 86.01 86.01 85.61 85.61 482.2K
13:15 85.55 85.73 85.41 85.44 433.9K
13:20 85.42 85.96 85.41 85.81 363.3K
13:25 85.82 85.82 85.46 85.70 272.8K
13:30 85.67 85.90 85.57 85.71 330.3K
13:35 85.71 85.95 85.70 85.95 222.5K
13:40 85.95 86.34 85.94 86.30 376.9K
13:45 86.29 86.35 86.18 86.18 461.4K
13:50 86.18 86.25 86.02 86.24 264.0K
13:55 86.25 86.25 86.10 86.14 192.0K
14:00 86.14 86.32 86.13 86.16 390.5K
14:05 86.16 86.38 86.16 86.18 268.9K
14:10 86.19 86.50 86.16 86.49 270.6K
14:15 86.50 86.80 86.43 86.61 474.9K
14:20 86.65 88.63 86.61 87.90 2,494.7K
14:25 87.89 88.86 87.89 88.80 1,811.3K
14:30 88.78 88.80 87.85 88.08 889.1K
14:35 88.07 88.23 87.95 88.18 793.3K
14:40 88.18 88.18 87.58 88.00 647.2K
14:45 87.99 88.00 87.90 87.92 769.1K
14:50 87.91 87.92 86.83 87.47 885.8K
14:55 87.44 87.53 87.40 87.49 473.7K
15:40 87.48 87.48 87.48 87.48 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 86.00 89.53 83.93 83.93 24.8M
2025-09-25 85.75 88.88 84.10 87.48 32.7M
2025-09-24 81.78 86.12 80.88 85.75 29.9M
2025-09-23 80.80 84.85 80.01 82.62 22.2M
2025-09-22 85.00 85.27 81.45 81.51 25.8M
2025-09-19 83.80 87.56 82.48 85.85 28.0M
2025-09-18 83.06 86.93 82.02 84.40 35.5M
2025-09-17 83.50 84.44 81.80 83.71 24.0M
2025-09-16 83.51 85.50 81.23 83.71 28.5M
2025-09-15 84.01 89.40 84.01 84.63 40.3M
2025-09-12 84.88 85.97 82.82 82.98 31.7M
2025-09-11 83.10 85.47 82.02 85.31 34.8M
2025-09-10 86.17 89.00 83.50 84.49 39.7M
2025-09-09 90.00 92.40 86.88 88.41 37.4M
2025-09-08 94.99 95.80 89.31 91.01 63.5M
2025-09-05 73.99 89.24 73.20 89.24 53.2M
2025-09-04 74.00 78.78 72.95 74.37 45.9M
2025-09-03 68.34 77.10 67.96 73.33 39.3M
2025-09-02 69.03 71.60 67.58 67.98 20.7M
2025-09-01 67.76 69.36 66.85 69.19 20.9M
2025-08-29 66.20 70.98 65.61 67.63 29.1M
2025-08-28 64.59 66.80 64.49 66.48 18.3M
2025-08-27 66.00 67.78 64.68 64.79 17.4M
2025-08-26 66.84 68.20 65.68 66.14 13.6M
2025-08-25 66.00 67.59 65.62 67.26 18.0M
2025-08-22 64.58 66.73 64.41 65.93 16.2M
2025-08-21 64.80 65.49 64.41 64.64 10.5M
2025-08-20 65.00 65.33 63.65 64.87 12.9M
2025-08-19 65.20 66.57 63.99 64.03 18.9M
2025-08-18 64.80 66.42 64.17 65.20 24.2M
2025-08-15 66.50 67.80 63.40 65.20 34.9M
2025-08-14 63.80 65.68 62.11 64.20 18.9M
2025-08-13 61.71 64.89 60.70 64.06 21.1M
2025-08-12 61.13 62.22 60.28 61.71 13.9M
2025-08-11 60.39 61.15 59.59 61.03 14.7M
2025-08-08 58.12 62.00 58.10 60.03 18.3M
2025-08-07 59.10 59.30 57.53 58.30 7.6M
2025-08-06 58.50 59.10 58.32 58.87 5.6M
2025-08-05 57.98 58.99 57.68 58.84 7.3M
2025-08-04 57.50 57.86 56.90 57.71 6.9M
2025-08-01 56.87 58.65 56.87 57.86 9.9M
2025-07-31 58.31 58.85 56.80 56.87 12.4M
2025-07-30 59.79 60.20 58.26 58.75 9.7M
2025-07-29 59.03 60.11 58.62 60.08 8.9M
2025-07-28 59.20 59.77 58.52 58.99 6.2M
2025-07-25 59.63 59.88 59.07 59.23 6.4M
2025-07-24 57.83 59.69 57.83 59.69 10.3M
2025-07-23 60.06 60.06 57.96 58.15 10.5M
2025-07-22 58.84 59.95 58.60 59.43 11.3M
2025-07-21 59.08 59.52 58.32 58.88 10.3M
2025-07-18 59.00 59.88 58.74 59.31 10.3M
2025-07-17 61.99 62.38 58.47 59.46 20.7M
2025-07-16 61.13 62.06 60.56 61.50 8.0M
2025-07-15 62.49 63.21 61.02 61.30 9.3M
2025-07-14 63.80 63.80 62.02 62.65 11.1M
2025-07-11 63.51 64.47 62.89 64.02 13.3M
2025-07-10 63.00 64.92 62.75 63.70 18.1M
2025-07-09 61.16 63.98 61.13 63.04 21.9M
2025-07-08 56.91 62.60 56.70 61.45 22.1M
2025-07-07 56.67 57.38 56.30 56.98 5.6M
2025-07-04 59.40 59.80 56.77 56.99 11.4M
2025-07-03 57.12 60.08 57.11 59.10 14.8M
2025-07-02 57.30 58.08 56.74 57.56 10.8M
2025-07-01 57.01 57.66 56.10 57.01 7.9M
2025-06-30 55.48 58.00 55.48 57.39 11.1M
2025-06-27 54.88 56.15 54.88 55.16 7.3M
2025-06-26 55.52 55.75 54.65 54.67 5.8M
2025-06-25 55.00 55.61 54.68 55.52 6.6M
2025-06-24 53.28 55.15 52.93 55.02 9.7M
2025-06-23 52.09 53.45 51.81 52.84 5.5M
2025-06-20 53.01 54.45 52.31 52.31 7.3M
2025-06-19 54.34 54.81 52.63 52.89 7.5M
2025-06-18 53.78 55.68 53.78 54.73 9.7M
2025-06-17 54.60 54.79 53.75 53.88 4.5M
2025-06-16 53.30 55.49 53.26 54.62 5.1M
2025-06-13 54.03 55.38 53.53 53.61 6.6M
2025-06-12 54.53 55.10 54.02 54.47 5.1M
2025-06-11 54.66 55.50 54.50 54.69 5.9M
2025-06-10 54.00 56.23 54.00 54.60 14.7M
2025-06-09 52.18 54.45 52.18 53.83 8.6M
2025-06-06 52.57 52.57 51.88 51.96 3.4M
2025-06-05 52.26 52.59 51.81 52.48 4.3M
2025-06-04 51.75 52.79 51.66 51.95 5.7M
2025-06-03 50.70 51.76 50.53 51.58 3.7M
2025-05-30 51.42 51.54 50.71 51.09 3.6M
2025-05-29 51.27 51.89 51.20 51.60 4.1M
2025-05-28 52.20 52.50 51.00 51.14 4.1M
2025-05-27 52.71 52.88 51.87 52.18 4.3M
2025-05-26 52.49 53.66 52.31 52.76 5.0M
2025-05-23 53.00 53.52 52.19 52.49 7.6M
2025-05-22 54.12 54.54 53.12 53.15 6.4M
2025-05-21 54.91 55.28 54.28 54.56 5.7M
2025-05-20 55.50 55.57 54.63 54.95 5.9M
2025-05-19 54.04 56.47 54.04 55.60 10.7M
2025-05-16 54.70 56.50 54.12 54.25 8.9M
2025-05-15 55.36 55.62 54.71 54.93 6.3M
2025-05-14 56.18 56.18 54.70 55.57 10.2M
2025-05-13 57.30 58.75 56.20 56.38 15.5M
2025-05-12 56.49 57.65 56.00 57.09 13.3M
2025-05-09 55.50 56.48 54.35 55.51 10.8M
2025-05-08 53.80 56.56 53.50 56.03 15.0M
2025-05-07 55.50 55.90 53.42 53.90 11.5M
2025-05-06 52.69 54.30 52.42 54.18 12.3M
2025-04-30 52.78 53.64 52.02 52.40 10.3M
2025-04-29 53.01 54.43 52.56 53.26 16.8M
2025-04-28 52.00 53.29 51.08 51.27 9.1M
2025-04-25 50.44 51.92 50.35 51.13 8.3M
2025-04-24 51.70 51.72 50.26 50.29 7.1M
2025-04-23 52.00 52.90 51.20 51.49 9.9M
2025-04-22 50.73 52.13 49.79 51.01 13.0M
2025-04-21 49.39 51.78 48.99 50.75 10.1M
2025-04-18 49.50 50.15 48.95 49.39 6.3M
2025-04-17 49.74 50.30 49.29 49.50 8.5M
2025-04-16 50.43 51.24 49.83 50.19 9.0M
2025-04-15 51.45 51.78 50.01 50.61 9.2M
2025-04-14 52.86 53.20 51.37 51.44 9.6M
2025-04-11 51.60 52.86 51.10 51.99 11.2M
2025-04-10 50.88 53.64 50.80 52.03 21.2M
2025-04-09 46.00 49.25 43.44 48.70 17.9M
2025-04-08 48.00 49.59 46.68 47.69 16.5M
2025-04-07 53.05 54.93 46.26 46.39 25.6M
2025-04-03 59.13 59.86 57.35 57.82 17.1M
2025-04-02 60.18 60.80 59.20 60.09 16.7M
2025-04-01 55.60 62.50 55.31 60.48 34.0M
2025-03-31 57.46 59.20 54.89 55.10 20.3M
2025-03-28 56.81 60.39 56.81 58.33 28.5M
2025-03-27 56.58 57.90 56.00 56.68 17.3M
2025-03-26 56.00 58.97 55.60 56.73 31.9M
2025-03-25 52.70 57.89 52.70 56.86 31.4M
2025-03-24 54.27 54.41 51.76 53.12 17.0M
2025-03-21 53.18 54.54 52.40 54.01 21.6M
2025-03-20 52.54 54.00 52.51 53.18 18.2M
2025-03-19 51.39 54.17 50.55 52.96 23.7M
2025-03-18 50.99 52.00 50.73 51.48 10.1M
2025-03-17 50.80 51.55 50.50 50.89 9.2M
2025-03-14 49.68 50.76 49.41 50.48 10.4M
2025-03-13 50.60 50.96 49.19 49.58 10.0M
2025-03-12 51.11 51.68 50.54 50.60 8.7M
2025-03-11 50.46 51.18 50.01 51.17 9.6M
2025-03-10 49.91 51.36 49.82 51.18 13.5M
2025-03-07 50.85 51.26 49.89 50.06 12.1M
2025-03-06 50.42 51.55 50.21 51.18 11.6M
2025-03-05 51.18 51.30 50.00 50.15 10.8M
2025-03-04 52.24 52.30 50.90 51.47 13.6M
2025-03-03 51.80 54.09 51.80 52.71 15.2M
2025-02-28 52.88 54.09 51.52 51.52 15.2M
2025-02-27 54.00 54.18 52.45 53.29 12.5M
2025-02-26 52.06 54.20 52.05 54.06 17.2M
2025-02-25 51.57 52.98 51.45 52.23 10.9M
2025-02-24 52.22 52.77 51.40 52.14 9.4M
2025-02-21 51.52 52.39 50.81 52.24 10.5M
2025-02-20 52.69 52.77 51.10 51.71 10.8M
2025-02-19 51.55 53.29 51.51 52.75 12.6M
2025-02-18 53.03 53.50 51.50 51.53 14.7M
2025-02-17 52.40 52.97 51.85 52.18 8.8M
2025-02-14 52.23 53.74 51.97 52.30 10.4M
2025-02-13 53.30 53.78 52.32 52.32 8.8M
2025-02-12 52.73 53.49 52.06 53.46 9.0M
2025-02-11 53.89 53.99 52.52 52.98 7.2M
2025-02-10 55.23 55.27 53.35 54.04 13.1M
2025-02-07 52.99 56.15 52.81 55.07 14.9M
2025-02-06 51.40 52.87 50.80 52.82 8.4M
2025-02-05 51.23 52.23 49.77 51.42 7.9M
2025-01-27 52.52 53.50 50.73 50.73 8.6M
2025-01-24 52.99 53.79 52.32 52.49 13.3M
2025-01-23 54.00 55.60 52.56 53.31 14.5M
2025-01-22 54.10 54.28 53.03 53.52 6.9M
2025-01-21 56.53 56.58 54.38 54.58 7.2M
2025-01-20 55.98 56.94 55.51 56.24 7.4M
2025-01-17 54.95 56.26 54.55 55.42 7.0M
2025-01-16 55.39 57.27 54.90 55.91 8.3M
2025-01-15 55.20 57.17 54.68 55.56 9.6M
2025-01-14 53.96 55.76 53.33 55.67 9.0M
2025-01-13 53.10 54.45 53.00 53.91 5.3M
2025-01-10 55.63 56.13 53.65 53.69 5.8M
2025-01-09 56.10 57.32 55.58 55.69 6.2M
2025-01-08 56.29 57.11 54.76 56.59 5.8M
2025-01-07 55.80 56.62 55.41 56.55 4.9M
2025-01-06 55.50 57.23 55.21 56.29 6.8M
2025-01-03 57.50 57.86 55.25 55.36 7.4M
2025-01-02 61.07 61.57 56.69 57.50 12.2M