Ningbo Jifeng Auto Parts Co Ltd (603997)

603997
🏛️ 中国 →
13.33
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
2021-12-31 16.40 16.40 15.88 16.08 10.0M
2021-12-30 16.32 16.65 16.00 16.40 8.1M
2021-12-29 16.81 16.81 16.16 16.22 10.5M
2021-12-28 16.73 17.20 16.40 16.93 10.7M
2021-12-27 17.01 17.33 16.50 16.67 11.2M
2021-12-24 18.10 18.22 17.02 17.20 16.0M
2021-12-23 16.47 18.22 16.24 18.11 25.6M
2021-12-22 15.45 16.90 15.45 16.56 20.5M
2021-12-21 14.71 15.80 14.46 15.63 15.4M
2021-12-20 14.80 14.80 14.20 14.61 10.7M
2021-12-17 14.67 15.02 14.29 14.80 7.4M
2021-12-16 14.46 14.98 14.28 14.80 8.0M
2021-12-15 14.48 14.75 14.14 14.46 10.9M
2021-12-14 15.25 15.25 14.50 14.59 12.8M
2021-12-13 15.51 15.60 14.81 15.30 10.8M
2021-12-10 14.58 15.68 14.38 15.50 10.4M
2021-12-09 14.64 14.90 14.28 14.64 10.9M
2021-12-08 14.23 15.10 14.09 14.69 16.7M
2021-12-07 15.08 15.23 14.04 14.25 16.5M
2021-12-06 15.62 15.64 14.97 15.08 13.3M
2021-12-03 16.30 16.66 15.30 15.58 21.2M
2021-12-02 15.67 16.97 15.42 16.54 19.8M
2021-12-01 15.81 16.29 15.37 15.97 17.2M
2021-11-30 15.11 16.20 15.00 15.53 28.1M
2021-11-29 14.01 15.50 13.81 15.32 37.1M
2021-11-26 13.38 14.28 13.38 14.28 21.3M
2021-11-25 13.54 13.80 13.18 13.44 12.4M
2021-11-24 13.68 13.93 13.36 13.52 12.0M
2021-11-23 13.67 13.76 13.30 13.74 19.9M
2021-11-22 13.94 13.96 13.08 13.80 26.6M
2021-11-19 13.60 14.05 13.39 13.91 22.3M
2021-11-18 14.09 14.35 13.39 13.60 31.3M
2021-11-17 13.90 14.40 13.67 14.40 25.0M
2021-11-16 13.72 14.26 13.32 13.90 28.1M
2021-11-15 13.84 14.60 13.60 14.12 40.9M
2021-11-12 13.77 14.18 13.48 14.04 39.4M
2021-11-11 12.72 14.28 12.44 13.66 52.4M
2021-11-10 12.44 13.20 12.36 12.98 45.8M
2021-11-09 11.13 12.25 11.08 12.25 41.4M
2021-11-08 10.98 11.18 10.80 11.14 18.7M
2021-11-05 10.50 11.10 10.43 11.05 23.7M
2021-11-04 10.51 10.85 10.50 10.77 16.1M
2021-11-03 10.55 10.60 10.34 10.50 8.7M
2021-11-02 10.50 10.70 10.24 10.49 15.6M
2021-11-01 10.15 10.74 10.02 10.67 17.4M
2021-10-29 10.10 10.49 9.95 10.15 10.8M
2021-10-28 10.22 10.40 9.70 10.12 16.3M
2021-10-27 10.62 10.65 10.28 10.40 12.3M
2021-10-26 10.90 10.98 10.52 10.63 12.7M
2021-10-25 10.87 10.95 10.67 10.93 13.0M
2021-10-22 10.59 11.02 10.24 10.87 21.7M
2021-10-21 10.68 10.78 10.47 10.61 20.1M
2021-10-20 10.26 10.82 10.05 10.78 31.4M
2021-10-19 10.47 10.54 9.95 10.20 13.7M
2021-10-18 10.36 10.51 10.18 10.41 10.9M
2021-10-15 10.25 10.51 10.10 10.36 15.4M
2021-10-14 10.27 10.33 10.11 10.26 11.1M
2021-10-13 9.80 10.29 9.57 10.24 15.7M
2021-10-12 10.15 10.15 9.71 9.76 6.6M
2021-10-11 10.39 10.80 9.83 9.88 14.5M
2021-10-08 9.65 10.16 9.19 10.13 14.1M
2021-09-30 9.66 9.95 9.45 9.77 7.3M
2021-09-29 9.96 9.96 9.58 9.63 7.5M
2021-09-28 10.65 10.65 9.85 9.92 14.4M
2021-09-27 10.47 10.79 10.25 10.65 15.1M
2021-09-24 10.88 10.88 10.43 10.58 10.5M
2021-09-23 10.47 10.85 10.40 10.73 19.2M
2021-09-22 10.12 10.44 9.96 10.31 12.0M
2021-09-17 9.80 10.32 9.72 10.12 16.9M
2021-09-16 9.55 10.05 9.50 9.68 9.2M
2021-09-15 9.70 9.72 9.44 9.59 5.7M
2021-09-14 9.87 9.88 9.63 9.75 7.5M
2021-09-13 9.76 9.88 9.63 9.86 5.4M
2021-09-10 9.88 9.93 9.74 9.86 4.7M
2021-09-09 9.99 10.00 9.75 9.89 5.5M
2021-09-08 9.97 10.15 9.75 10.00 9.7M
2021-09-07 9.85 9.98 9.68 9.97 7.1M
2021-09-06 9.99 10.10 9.66 9.82 10.5M
2021-09-03 10.14 10.19 9.86 10.00 13.8M
2021-09-02 9.72 10.30 9.69 10.21 20.3M
2021-09-01 9.36 9.95 9.32 9.82 16.7M
2021-08-31 9.65 9.82 9.24 9.34 11.7M
2021-08-30 9.80 9.83 9.63 9.73 8.6M
2021-08-27 9.50 10.00 9.50 9.84 15.4M
2021-08-26 9.50 9.63 9.29 9.57 8.3M
2021-08-25 9.50 9.53 9.34 9.49 4.7M
2021-08-24 9.45 9.65 9.32 9.49 7.8M
2021-08-23 9.55 9.68 9.39 9.50 7.8M
2021-08-20 9.50 9.61 9.33 9.52 10.8M
2021-08-19 8.95 9.71 8.89 9.60 17.0M
2021-08-18 8.95 9.04 8.80 8.88 7.3M
2021-08-17 9.27 9.33 8.97 9.02 7.9M
2021-08-16 9.56 9.56 9.22 9.27 11.3M
2021-08-13 9.55 9.83 9.29 9.61 12.5M
2021-08-12 9.54 9.67 9.38 9.55 7.6M
2021-08-11 9.66 9.69 9.50 9.55 5.9M
2021-08-10 9.73 9.85 9.59 9.68 8.3M
2021-08-09 9.90 10.06 9.50 9.81 15.5M
2021-08-06 9.38 9.93 9.22 9.87 16.0M
2021-08-05 9.60 9.70 9.48 9.52 10.8M
2021-08-04 9.69 9.79 9.47 9.62 11.2M
2021-08-03 9.35 9.79 9.20 9.60 14.7M
2021-08-02 8.94 9.40 8.88 9.35 8.2M
2021-07-30 9.08 9.11 8.89 8.92 5.7M
2021-07-29 8.90 9.24 8.76 9.08 7.6M
2021-07-28 8.99 9.03 8.67 8.82 8.4M
2021-07-27 9.16 9.39 9.01 9.01 7.7M
2021-07-26 9.25 9.28 8.96 9.15 7.7M
2021-07-23 9.38 9.40 9.19 9.28 6.0M
2021-07-22 9.36 9.59 9.29 9.36 9.2M
2021-07-21 9.42 9.42 9.23 9.36 11.4M
2021-07-20 9.42 9.48 9.29 9.37 6.4M
2021-07-19 9.37 9.57 9.28 9.54 12.3M
2021-07-16 9.18 9.50 9.06 9.33 14.2M
2021-07-15 9.10 9.24 8.78 9.16 15.2M
2021-07-14 8.55 9.03 8.50 8.87 13.3M
2021-07-13 8.47 8.54 8.35 8.49 10.7M
2021-07-12 8.25 8.49 8.19 8.41 11.6M
2021-07-09 8.08 8.22 8.03 8.18 6.1M
2021-07-08 8.01 8.16 7.86 8.10 9.4M
2021-07-07 8.12 8.15 7.97 8.01 6.0M
2021-07-06 8.23 8.23 7.95 8.13 8.6M
2021-07-05 8.37 8.54 8.10 8.17 8.4M
2021-07-02 8.42 8.45 8.25 8.35 7.1M
2021-07-01 8.23 8.44 8.23 8.27 5.4M
2021-06-30 8.36 8.37 8.13 8.22 5.8M
2021-06-29 8.67 8.68 8.26 8.31 8.9M
2021-06-28 8.76 8.81 8.61 8.64 6.2M
2021-06-25 8.97 9.05 8.77 8.80 5.6M
2021-06-24 8.93 9.20 8.92 8.99 7.5M
2021-06-23 8.98 9.05 8.86 8.95 5.8M
2021-06-22 9.09 9.20 8.92 9.00 4.6M
2021-06-21 9.05 9.15 8.98 9.06 8.0M
2021-06-18 9.16 9.24 9.00 9.05 5.5M
2021-06-17 9.12 9.29 8.97 9.14 4.9M
2021-06-16 9.41 9.45 8.98 9.12 7.9M
2021-06-15 9.53 9.64 9.23 9.37 10.6M
2021-06-11 9.58 9.67 9.49 9.53 3.9M
2021-06-10 9.57 9.70 9.44 9.55 5.7M
2021-06-09 9.62 9.69 9.49 9.55 6.8M
2021-06-08 9.60 9.85 9.50 9.61 7.1M
2021-06-07 9.54 9.76 9.43 9.64 8.7M
2021-06-04 9.48 9.58 9.30 9.46 5.1M
2021-06-03 9.35 9.53 9.35 9.40 5.4M
2021-06-02 9.54 9.71 9.31 9.44 8.4M
2021-06-01 9.00 9.66 8.89 9.55 18.0M
2021-05-31 8.84 9.04 8.70 8.94 10.0M
2021-05-28 8.62 8.88 8.61 8.80 9.1M
2021-05-27 8.53 8.72 8.51 8.60 5.8M
2021-05-26 8.65 8.69 8.50 8.53 5.6M
2021-05-25 8.64 8.75 8.51 8.67 6.8M
2021-05-24 8.64 8.78 8.53 8.64 7.3M
2021-05-21 8.62 8.67 8.50 8.62 6.8M
2021-05-20 8.38 8.65 8.29 8.58 7.0M
2021-05-19 8.43 8.46 8.31 8.38 2.5M
2021-05-18 8.30 8.44 8.21 8.39 2.7M
2021-05-17 8.29 8.52 8.13 8.40 6.8M
2021-05-14 8.34 8.37 8.22 8.29 2.7M
2021-05-13 8.20 8.43 8.17 8.28 3.4M
2021-05-12 8.19 8.27 8.08 8.20 3.4M
2021-05-11 8.25 8.25 8.10 8.20 3.5M
2021-05-10 8.33 8.33 8.06 8.16 4.5M
2021-05-07 8.46 8.52 8.19 8.29 3.7M
2021-05-06 8.34 8.47 8.32 8.40 4.0M
2021-04-30 8.68 8.68 8.38 8.44 4.9M
2021-04-29 8.17 8.60 8.17 8.53 4.3M
2021-04-28 8.24 8.51 8.20 8.45 3.2M
2021-04-27 8.35 8.50 8.26 8.31 2.8M
2021-04-26 8.66 8.67 8.34 8.35 5.5M
2021-04-23 8.74 8.83 8.45 8.67 5.1M
2021-04-22 8.60 8.89 8.60 8.76 5.3M
2021-04-21 8.99 9.05 8.55 8.60 6.0M
2021-04-20 8.78 8.92 8.66 8.89 4.1M
2021-04-19 8.77 8.86 8.66 8.78 3.2M
2021-04-16 8.47 8.75 8.40 8.72 3.7M
2021-04-15 8.36 8.53 8.33 8.46 2.1M
2021-04-14 8.48 8.60 8.33 8.41 2.8M
2021-04-13 8.70 8.80 8.43 8.48 3.0M
2021-04-12 8.68 8.70 8.51 8.61 3.4M
2021-04-09 8.63 8.73 8.48 8.66 3.0M
2021-04-08 8.64 8.69 8.47 8.55 4.0M
2021-04-07 8.37 8.72 8.33 8.65 4.8M
2021-04-06 8.99 8.99 8.45 8.50 6.2M
2021-04-02 8.92 9.00 8.69 8.75 4.1M
2021-04-01 8.88 8.90 8.51 8.75 7.3M
2021-03-31 8.23 8.52 8.11 8.48 4.6M
2021-03-30 8.11 8.20 8.05 8.18 2.1M
2021-03-29 8.30 8.36 8.12 8.19 1.9M
2021-03-26 8.03 8.43 7.99 8.26 5.0M
2021-03-25 8.35 8.35 7.80 7.96 6.1M
2021-03-24 8.29 8.37 8.28 8.32 2.8M
2021-03-23 8.38 8.41 8.29 8.37 2.6M
2021-03-22 8.39 8.50 8.37 8.38 2.3M
2021-03-19 8.45 8.52 8.35 8.42 3.0M
2021-03-18 8.41 8.50 8.30 8.45 2.8M
2021-03-17 8.34 8.39 8.26 8.36 2.3M
2021-03-16 8.26 8.39 8.25 8.29 2.1M
2021-03-15 8.29 8.43 8.25 8.28 3.5M
2021-03-12 8.37 8.45 8.31 8.41 2.8M
2021-03-11 8.32 8.42 8.26 8.37 3.8M
2021-03-10 8.29 8.48 8.24 8.34 3.5M
2021-03-09 8.36 8.51 8.14 8.29 6.0M
2021-03-08 8.32 8.45 8.28 8.28 2.8M
2021-03-05 8.13 8.36 8.13 8.31 2.7M
2021-03-04 8.27 8.42 8.18 8.19 3.6M
2021-03-03 8.24 8.36 8.11 8.31 2.8M
2021-03-02 8.26 8.35 8.11 8.18 2.9M
2021-03-01 8.39 8.49 8.11 8.18 3.9M
2021-02-26 8.18 8.37 8.18 8.28 6.3M
2021-02-25 8.52 8.54 8.27 8.35 5.5M
2021-02-24 8.50 8.61 8.35 8.35 7.3M
2021-02-23 8.31 8.61 8.23 8.44 6.1M
2021-02-22 8.22 8.37 8.17 8.31 6.9M
2021-02-19 8.22 8.36 8.07 8.22 5.6M
2021-02-18 8.06 8.30 8.02 8.20 7.7M
2021-02-10 7.44 8.11 7.42 8.00 11.0M
2021-02-09 7.42 7.57 7.40 7.49 1.9M
2021-02-08 7.42 7.51 7.30 7.46 2.6M
2021-02-05 7.40 7.52 7.28 7.42 2.3M
2021-02-04 7.41 7.50 7.24 7.31 4.3M
2021-02-03 7.70 7.71 7.50 7.50 6.2M
2021-02-02 7.77 7.78 7.60 7.66 6.8M
2021-02-01 7.38 7.75 7.23 7.69 5.8M
2021-01-29 7.41 7.53 7.31 7.37 3.3M
2021-01-28 7.59 7.70 7.33 7.42 4.5M
2021-01-27 7.58 7.71 7.45 7.63 4.9M
2021-01-26 7.67 7.72 7.51 7.63 4.3M
2021-01-25 7.64 7.80 7.60 7.65 10.8M
2021-01-22 7.35 7.72 7.32 7.65 8.1M
2021-01-21 7.59 7.67 7.47 7.49 3.9M
2021-01-20 7.58 7.73 7.50 7.66 2.9M
2021-01-19 7.68 7.83 7.58 7.65 11.5M
2021-01-18 7.47 7.70 7.43 7.63 8.3M
2021-01-15 7.38 7.53 7.27 7.47 7.0M
2021-01-14 7.39 7.49 7.13 7.38 6.6M
2021-01-13 7.23 7.42 7.21 7.37 5.5M
2021-01-12 7.01 7.37 6.96 7.27 6.2M
2021-01-11 7.22 7.29 6.90 7.01 6.3M
2021-01-08 7.23 7.38 6.99 7.23 4.4M
2021-01-07 7.36 7.41 7.15 7.23 4.2M
2021-01-06 7.38 7.47 7.26 7.35 5.7M
2021-01-05 7.67 7.76 7.28 7.41 9.8M
2021-01-04 7.62 8.10 7.53 7.66 8.8M