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
2025-09-26 12.88 13.50 12.82 13.33 32.9M
2025-09-25 12.20 12.95 12.14 12.80 35.7M
2025-09-24 12.05 12.19 11.90 12.18 10.8M
2025-09-23 12.21 12.28 11.98 12.15 9.7M
2025-09-22 12.12 12.54 11.97 12.33 17.9M
2025-09-19 11.87 12.19 11.76 12.06 13.6M
2025-09-18 12.35 12.54 11.88 11.97 17.2M
2025-09-17 12.26 12.40 12.22 12.35 11.0M
2025-09-16 11.82 12.41 11.76 12.26 24.4M
2025-09-15 11.69 11.92 11.64 11.77 17.7M
2025-09-12 11.85 11.89 11.63 11.65 12.4M
2025-09-11 11.68 11.95 11.55 11.92 11.7M
2025-09-10 11.99 12.18 11.73 11.76 14.0M
2025-09-09 11.99 12.39 11.87 12.01 14.5M
2025-09-08 11.99 12.19 11.80 11.99 12.6M
2025-09-05 11.79 11.99 11.65 11.90 9.2M
2025-09-04 11.93 12.05 11.58 11.72 10.9M
2025-09-03 12.13 12.23 11.89 11.93 8.2M
2025-09-02 12.13 12.27 11.90 12.10 12.9M
2025-09-01 12.37 12.38 12.04 12.09 17.8M
2025-08-29 12.19 12.59 12.08 12.39 15.7M
2025-08-28 12.37 12.45 11.90 12.24 20.6M
2025-08-27 12.50 12.65 12.33 12.37 19.4M
2025-08-26 12.62 12.77 12.51 12.55 13.8M
2025-08-25 12.81 12.88 12.58 12.67 15.1M
2025-08-22 12.40 12.84 12.35 12.78 19.5M
2025-08-21 12.38 12.43 12.10 12.35 14.0M
2025-08-20 12.45 12.45 12.26 12.33 14.8M
2025-08-19 12.24 12.54 12.08 12.39 24.9M
2025-08-18 11.81 12.48 11.81 12.16 31.3M
2025-08-15 12.04 12.06 11.60 11.77 28.8M
2025-08-14 12.06 12.10 11.95 12.05 7.9M
2025-08-13 11.98 12.13 11.94 12.04 8.1M
2025-08-12 11.95 12.11 11.90 11.97 5.6M
2025-08-11 11.94 12.06 11.81 11.95 8.4M
2025-08-08 11.81 11.94 11.69 11.91 7.0M
2025-08-07 11.87 11.90 11.75 11.84 6.1M
2025-08-06 11.80 11.96 11.65 11.87 7.4M
2025-08-05 11.56 11.84 11.54 11.81 8.8M
2025-08-04 11.50 11.70 11.44 11.56 7.5M
2025-08-01 11.59 11.67 11.41 11.52 8.3M
2025-07-31 11.78 11.85 11.56 11.60 7.5M
2025-07-30 11.88 12.00 11.73 11.81 7.3M
2025-07-29 11.98 12.00 11.77 11.91 13.0M
2025-07-28 12.12 12.14 11.94 12.01 10.8M
2025-07-25 12.35 12.37 12.11 12.12 7.7M
2025-07-24 12.07 12.37 12.05 12.34 8.6M
2025-07-23 12.16 12.26 11.96 12.12 8.5M
2025-07-22 12.25 12.33 12.06 12.22 9.0M
2025-07-21 12.51 12.55 12.20 12.25 10.2M
2025-07-18 12.67 12.82 12.37 12.51 10.7M
2025-07-17 12.45 12.67 12.33 12.64 10.9M
2025-07-16 12.35 12.62 12.21 12.48 10.1M
2025-07-15 12.20 12.48 12.17 12.33 11.4M
2025-07-14 12.23 12.50 12.20 12.33 15.6M
2025-07-11 11.60 12.38 11.59 12.21 25.1M
2025-07-10 12.01 12.02 11.59 11.69 17.6M
2025-07-09 12.20 12.27 11.93 12.01 16.4M
2025-07-08 12.11 12.21 12.00 12.11 10.8M
2025-07-07 12.22 12.24 12.05 12.07 7.4M
2025-07-04 12.25 12.42 12.16 12.20 6.7M
2025-07-03 12.28 12.52 12.23 12.25 7.1M
2025-07-02 12.74 12.74 12.26 12.35 13.4M
2025-07-01 13.03 13.11 12.73 12.74 7.6M
2025-06-30 12.66 13.12 12.57 13.04 7.7M
2025-06-27 12.76 12.81 12.62 12.70 4.2M
2025-06-26 12.92 12.98 12.62 12.66 4.8M
2025-06-25 13.01 13.10 12.69 12.92 5.9M
2025-06-24 12.68 13.10 12.68 13.06 7.4M
2025-06-23 12.62 12.78 12.41 12.66 9.5M
2025-06-20 12.91 12.93 12.65 12.75 3.8M
2025-06-19 12.94 13.11 12.77 12.85 6.3M
2025-06-18 12.77 13.03 12.72 12.93 5.7M
2025-06-17 12.93 13.05 12.67 12.77 7.9M
2025-06-16 13.08 13.15 12.97 13.05 7.3M
2025-06-13 13.10 13.41 12.93 13.03 15.0M
2025-06-12 13.81 13.89 13.12 13.23 17.9M
2025-06-11 13.58 13.92 13.55 13.79 5.7M
2025-06-10 13.59 14.12 13.51 13.57 11.2M
2025-06-09 13.80 14.44 13.53 13.60 14.4M
2025-06-06 13.53 13.86 13.46 13.67 7.6M
2025-06-05 13.49 13.56 13.37 13.51 3.7M
2025-06-04 13.58 13.67 13.40 13.47 6.1M
2025-06-03 13.55 13.62 13.32 13.60 7.4M
2025-05-30 13.73 13.73 13.52 13.61 5.4M
2025-05-29 13.73 13.90 13.53 13.73 7.6M
2025-05-28 13.86 13.97 13.65 13.81 5.2M
2025-05-27 13.91 13.91 13.57 13.80 8.3M
2025-05-26 13.86 14.08 13.67 13.84 8.4M
2025-05-23 13.89 14.16 13.72 14.00 8.3M
2025-05-22 13.57 14.02 13.51 13.83 8.5M
2025-05-21 14.01 14.14 13.50 13.61 15.8M
2025-05-20 14.03 14.14 13.78 14.06 10.3M
2025-05-19 13.69 14.09 13.40 14.06 23.3M
2025-05-16 13.10 13.71 13.10 13.65 15.3M
2025-05-15 13.02 13.55 12.70 13.23 17.2M
2025-05-14 12.89 13.26 12.89 13.00 16.2M
2025-05-13 12.70 12.96 12.47 12.73 8.7M
2025-05-12 12.43 12.90 12.39 12.74 13.5M
2025-05-09 12.17 12.50 12.01 12.33 9.8M
2025-05-08 12.15 12.25 12.05 12.20 5.3M
2025-05-07 12.43 12.53 12.00 12.17 8.5M
2025-05-06 12.49 12.51 12.14 12.20 9.1M
2025-04-30 12.22 12.72 12.20 12.38 14.0M
2025-04-29 11.93 12.29 11.82 12.23 8.1M
2025-04-28 12.06 12.06 11.76 11.96 5.1M
2025-04-25 11.99 12.17 11.89 11.96 9.2M
2025-04-24 11.68 11.89 11.66 11.87 5.4M
2025-04-23 11.58 11.78 11.56 11.75 4.4M
2025-04-22 11.35 11.85 11.18 11.60 8.2M
2025-04-21 11.40 11.41 11.20 11.35 4.7M
2025-04-18 11.31 11.47 11.21 11.29 3.8M
2025-04-17 11.40 11.50 11.28 11.30 4.3M
2025-04-16 11.66 11.84 11.32 11.40 8.7M
2025-04-15 12.04 12.08 11.61 11.70 6.5M
2025-04-14 11.40 12.05 11.40 12.00 17.9M
2025-04-11 10.58 11.19 10.52 11.15 13.5M
2025-04-10 10.71 10.96 10.53 10.58 13.8M
2025-04-09 10.28 10.94 9.95 10.52 13.4M
2025-04-08 9.70 10.67 9.68 10.50 23.6M
2025-04-07 10.67 10.67 9.91 9.91 10.2M
2025-04-03 11.03 11.15 10.81 11.01 7.7M
2025-04-02 11.13 11.30 11.11 11.15 6.0M
2025-04-01 11.65 11.65 10.91 11.17 15.1M
2025-03-31 11.85 11.85 11.40 11.51 8.0M
2025-03-28 11.36 11.91 11.32 11.77 10.9M
2025-03-27 11.45 11.62 11.35 11.38 5.0M
2025-03-26 11.38 11.64 11.30 11.51 5.4M
2025-03-25 11.38 11.70 11.30 11.40 7.7M
2025-03-24 11.49 11.61 11.27 11.40 8.4M
2025-03-21 11.56 11.73 11.35 11.47 9.2M
2025-03-20 11.18 11.70 11.12 11.55 17.9M
2025-03-19 11.04 11.25 10.92 11.22 8.3M
2025-03-18 11.10 11.15 11.00 11.03 6.3M
2025-03-17 11.13 11.22 11.07 11.10 7.1M
2025-03-14 11.13 11.22 11.02 11.19 6.3M
2025-03-13 11.31 11.31 10.99 11.14 6.6M
2025-03-12 11.33 11.58 11.33 11.35 9.4M
2025-03-11 11.02 11.43 10.88 11.34 11.3M
2025-03-10 11.02 11.23 10.97 11.07 6.2M
2025-03-07 10.93 11.23 10.88 11.02 8.3M
2025-03-06 10.92 11.05 10.84 10.98 7.1M
2025-03-05 10.99 11.05 10.81 10.92 7.4M
2025-03-04 10.91 11.39 10.89 10.99 10.2M
2025-03-03 10.74 11.31 10.74 10.95 10.6M
2025-02-28 11.80 11.82 11.00 11.01 17.1M
2025-02-27 11.60 11.85 11.50 11.62 14.8M
2025-02-26 11.86 12.04 11.49 11.54 27.3M
2025-02-25 10.80 11.88 10.71 11.88 27.1M
2025-02-24 11.17 11.22 10.76 10.80 20.7M
2025-02-21 11.14 11.25 11.03 11.20 6.7M
2025-02-20 11.27 11.27 11.03 11.14 9.1M
2025-02-19 11.10 11.33 11.07 11.29 8.9M
2025-02-18 11.11 11.28 10.93 11.10 9.1M
2025-02-17 11.35 11.36 11.05 11.15 10.4M
2025-02-14 11.37 11.56 11.24 11.33 8.3M
2025-02-13 11.49 11.65 11.36 11.37 7.3M
2025-02-12 11.61 11.61 11.34 11.47 8.3M
2025-02-11 12.13 12.15 11.54 11.62 12.3M
2025-02-10 12.15 12.23 11.99 12.12 6.2M
2025-02-07 12.49 12.49 12.02 12.14 10.5M
2025-02-06 11.80 12.45 11.76 12.40 9.7M
2025-02-05 11.74 11.91 11.55 11.83 5.5M
2025-01-27 11.68 11.86 11.60 11.65 4.5M
2025-01-24 11.36 11.73 11.35 11.69 5.6M
2025-01-23 11.87 11.93 11.44 11.44 7.9M
2025-01-22 11.70 11.89 11.54 11.78 7.0M
2025-01-21 11.57 11.84 11.29 11.77 9.9M
2025-01-20 11.61 11.76 11.43 11.52 9.0M
2025-01-17 11.35 11.52 11.26 11.38 6.2M
2025-01-16 11.60 11.81 11.28 11.34 8.8M
2025-01-15 11.70 11.88 11.55 11.58 5.9M
2025-01-14 11.68 11.87 11.47 11.81 13.3M
2025-01-13 11.36 11.79 11.29 11.68 9.4M
2025-01-10 11.43 11.52 11.23 11.38 6.0M
2025-01-09 11.37 11.60 11.32 11.42 4.1M
2025-01-08 11.57 11.69 11.17 11.56 8.3M
2025-01-07 11.55 11.65 10.97 11.48 12.4M
2025-01-06 11.14 11.30 10.85 10.94 8.1M
2025-01-03 11.32 11.60 11.01 11.13 10.0M
2025-01-02 11.50 11.62 10.96 11.32 19.2M