Ningbo Shanshan Co Ltd (600884)

600884
🏛️ 中国 →
14.83
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 13.74 13.80 13.40 13.62 38.2M
2023-12-28 13.63 13.95 13.42 13.90 39.2M
2023-12-27 13.34 13.80 13.22 13.78 26.6M
2023-12-26 13.80 13.88 13.16 13.31 23.7M
2023-12-25 12.76 13.58 12.70 13.39 34.8M
2023-12-22 12.42 12.72 12.27 12.66 15.3M
2023-12-21 12.18 12.44 12.13 12.41 9.6M
2023-12-20 12.22 12.35 12.19 12.22 7.3M
2023-12-19 12.16 12.27 12.09 12.22 6.2M
2023-12-18 12.36 12.39 12.12 12.15 8.7M
2023-12-15 12.49 12.59 12.39 12.39 7.7M
2023-12-14 12.64 12.76 12.48 12.49 9.2M
2023-12-13 12.97 12.97 12.53 12.53 15.3M
2023-12-12 13.01 13.08 12.90 12.98 10.3M
2023-12-11 13.34 13.34 12.65 13.12 25.4M
2023-12-08 13.39 13.64 13.30 13.60 26.1M
2023-12-07 13.64 13.64 13.27 13.31 16.9M
2023-12-06 13.78 13.91 13.66 13.71 19.9M
2023-12-05 13.55 13.91 13.36 13.88 20.4M
2023-12-04 13.38 13.79 13.31 13.66 12.0M
2023-12-01 13.38 13.44 13.23 13.41 6.6M
2023-11-30 13.44 13.46 13.30 13.36 6.4M
2023-11-29 13.48 13.53 13.41 13.46 6.5M
2023-11-28 13.42 13.53 13.35 13.50 6.2M
2023-11-27 13.55 13.58 13.36 13.43 8.3M
2023-11-24 13.78 13.79 13.55 13.58 7.4M
2023-11-23 13.64 13.78 13.62 13.76 7.0M
2023-11-22 13.95 13.98 13.66 13.67 10.3M
2023-11-21 14.13 14.17 13.99 14.01 7.6M
2023-11-20 14.10 14.16 13.95 14.11 8.3M
2023-11-17 14.00 14.14 13.99 14.12 7.4M
2023-11-16 14.31 14.32 14.05 14.05 9.4M
2023-11-15 14.20 14.44 14.20 14.28 14.3M
2023-11-14 14.12 14.20 14.06 14.12 6.1M
2023-11-13 14.17 14.22 14.06 14.12 6.5M
2023-11-10 14.21 14.21 14.08 14.12 7.0M
2023-11-09 14.20 14.30 14.16 14.21 7.5M
2023-11-08 14.24 14.27 14.16 14.20 11.0M
2023-11-07 14.24 14.29 14.13 14.24 8.6M
2023-11-06 13.98 14.35 13.97 14.25 16.9M
2023-11-03 13.80 13.97 13.78 13.92 8.1M
2023-11-02 13.85 13.92 13.78 13.79 10.1M
2023-11-01 14.02 14.04 13.81 13.82 10.6M
2023-10-31 14.00 14.09 13.92 14.00 14.2M
2023-10-30 14.10 14.25 14.08 14.21 15.1M
2023-10-27 13.98 14.23 13.91 14.19 17.8M
2023-10-26 13.89 13.99 13.78 13.98 9.3M
2023-10-25 14.02 14.04 13.86 13.96 12.8M
2023-10-24 13.51 14.00 13.39 14.00 14.6M
2023-10-23 13.63 13.68 13.38 13.55 15.0M
2023-10-20 13.20 13.62 13.19 13.52 12.2M
2023-10-19 13.42 13.55 13.27 13.28 9.2M
2023-10-18 13.66 13.67 13.45 13.51 8.8M
2023-10-17 13.60 13.88 13.58 13.67 10.6M
2023-10-16 13.82 13.87 13.50 13.52 10.6M
2023-10-13 13.90 13.95 13.77 13.84 9.7M
2023-10-12 13.85 14.05 13.74 14.05 18.5M
2023-10-11 13.66 13.83 13.62 13.78 8.7M
2023-10-10 13.74 13.87 13.55 13.57 8.0M
2023-10-09 13.91 13.92 13.65 13.65 9.8M
2023-09-28 13.80 14.00 13.75 13.90 13.1M
2023-09-27 13.36 13.71 13.36 13.57 9.4M
2023-09-26 13.68 13.69 13.40 13.40 6.8M
2023-09-25 13.73 13.73 13.57 13.61 7.3M
2023-09-22 13.42 13.74 13.39 13.73 9.2M
2023-09-21 13.50 13.59 13.42 13.42 8.0M
2023-09-20 13.70 13.70 13.53 13.54 6.5M
2023-09-19 13.75 13.82 13.61 13.69 7.8M
2023-09-18 13.71 13.95 13.62 13.82 9.4M
2023-09-15 13.78 13.89 13.71 13.73 8.1M
2023-09-14 14.05 14.05 13.70 13.79 10.2M
2023-09-13 14.15 14.22 13.89 13.95 11.8M
2023-09-12 14.17 14.35 14.15 14.17 11.1M
2023-09-11 14.53 14.53 14.15 14.17 21.3M
2023-09-08 14.74 14.74 14.36 14.53 26.1M
2023-09-07 14.28 15.20 14.18 14.94 49.2M
2023-09-06 13.77 14.89 13.65 14.44 38.9M
2023-09-05 13.72 13.85 13.67 13.75 11.0M
2023-09-04 13.67 13.83 13.61 13.79 12.4M
2023-09-01 13.61 13.69 13.55 13.63 7.4M
2023-08-31 13.66 13.74 13.49 13.61 12.9M
2023-08-30 13.65 13.85 13.59 13.71 23.2M
2023-08-29 12.93 13.33 12.85 13.31 13.5M
2023-08-28 13.60 13.64 12.92 12.95 20.3M
2023-08-25 13.16 13.19 12.77 12.84 16.4M
2023-08-24 13.23 13.33 13.06 13.16 9.0M
2023-08-23 13.42 13.44 13.14 13.18 9.4M
2023-08-22 13.55 13.65 13.20 13.46 13.2M
2023-08-21 13.67 13.80 13.50 13.51 8.6M
2023-08-18 13.93 14.02 13.66 13.66 12.4M
2023-08-17 14.05 14.11 13.80 13.97 13.5M
2023-08-16 14.07 14.20 14.02 14.04 8.7M
2023-08-15 14.30 14.36 14.06 14.10 12.8M
2023-08-14 14.60 14.65 14.11 14.34 22.7M
2023-08-11 15.15 15.15 14.70 14.70 14.8M
2023-08-10 15.19 15.31 15.08 15.12 6.7M
2023-08-09 15.14 15.21 15.09 15.18 6.5M
2023-08-08 15.28 15.38 15.11 15.15 9.5M
2023-08-07 15.43 15.50 15.29 15.37 10.1M
2023-08-04 15.49 15.66 15.42 15.47 12.9M
2023-08-03 15.35 15.46 15.32 15.45 10.0M
2023-08-02 15.41 15.48 15.32 15.34 9.8M
2023-08-01 15.53 15.53 15.33 15.42 11.7M
2023-07-31 15.23 15.47 15.20 15.47 21.7M
2023-07-28 14.96 15.24 14.74 15.15 17.2M
2023-07-27 15.12 15.22 14.95 14.97 11.4M
2023-07-26 15.03 15.15 15.01 15.06 7.6M
2023-07-25 14.85 15.25 14.85 15.07 15.7M
2023-07-24 15.03 15.09 14.70 14.73 13.3M
2023-07-21 15.15 15.29 14.88 15.06 13.0M
2023-07-20 15.00 15.50 14.95 15.17 23.5M
2023-07-19 15.08 15.12 14.90 14.97 8.4M
2023-07-18 15.08 15.16 14.95 15.08 9.3M
2023-07-17 15.16 15.17 15.01 15.05 8.0M
2023-07-14 15.25 15.27 15.10 15.17 17.5M
2023-07-13 15.19 15.31 15.15 15.24 13.3M
2023-07-12 15.21 15.31 15.08 15.10 12.8M
2023-07-11 15.05 15.20 14.90 15.20 14.4M
2023-07-10 14.88 15.19 14.88 15.05 15.9M
2023-07-07 14.92 14.95 14.81 14.83 8.9M
2023-07-06 15.13 15.14 14.86 14.92 12.7M
2023-07-05 15.25 15.32 15.05 15.14 10.8M
2023-07-04 15.16 15.28 15.03 15.26 11.2M
2023-07-03 15.15 15.33 15.14 15.15 14.8M
2023-06-30 14.63 15.38 14.61 15.14 27.3M
2023-06-29 14.78 14.89 14.66 14.68 9.0M
2023-06-28 14.69 14.88 14.65 14.74 11.6M
2023-06-27 14.45 14.75 14.45 14.71 9.1M
2023-06-26 14.50 14.76 14.34 14.48 11.0M
2023-06-21 14.90 15.12 14.56 14.56 13.0M
2023-06-20 14.82 15.02 14.75 14.90 11.6M
2023-06-19 14.81 15.10 14.80 14.84 13.5M
2023-06-16 14.85 14.94 14.69 14.87 14.5M
2023-06-15 14.31 14.80 14.29 14.77 18.9M
2023-06-14 14.53 14.60 14.33 14.34 10.2M
2023-06-13 14.47 14.57 14.37 14.54 8.9M
2023-06-12 14.38 14.64 14.18 14.51 14.4M
2023-06-09 14.42 14.63 14.28 14.34 13.4M
2023-06-08 14.56 14.73 14.36 14.41 15.2M
2023-06-07 14.86 14.92 14.57 14.61 9.9M
2023-06-06 15.10 15.10 14.70 14.75 10.1M
2023-06-05 15.17 15.20 14.91 15.08 8.6M
2023-06-02 14.98 15.24 14.85 15.11 15.6M
2023-06-01 14.81 15.29 14.61 15.17 16.5M
2023-05-31 14.79 14.83 14.65 14.76 10.7M
2023-05-30 14.76 14.97 14.55 14.79 13.7M
2023-05-29 15.21 15.24 14.82 14.84 12.9M
2023-05-26 15.35 15.39 14.99 15.17 9.4M
2023-05-25 15.42 15.59 15.24 15.40 8.8M
2023-05-24 15.55 15.70 15.40 15.45 9.0M
2023-05-23 15.62 15.82 15.47 15.60 11.5M
2023-05-22 15.70 15.78 15.58 15.60 8.7M
2023-05-19 15.59 15.76 15.53 15.70 9.8M
2023-05-18 15.80 15.85 15.47 15.58 13.6M
2023-05-17 15.80 15.94 15.69 15.75 9.8M
2023-05-16 15.78 15.87 15.66 15.83 13.4M
2023-05-15 15.36 15.89 15.35 15.78 21.9M
2023-05-12 15.58 15.67 15.33 15.37 14.1M
2023-05-11 15.13 15.73 15.10 15.61 29.8M
2023-05-10 14.72 15.32 14.61 14.99 23.6M
2023-05-09 14.99 15.04 14.73 14.74 16.8M
2023-05-08 14.99 15.09 14.79 15.03 15.7M
2023-05-05 15.22 15.27 14.88 15.02 11.1M
2023-05-04 15.12 15.35 15.02 15.21 14.1M
2023-04-28 15.11 15.27 14.93 15.16 19.7M
2023-04-27 15.26 15.40 15.06 15.20 13.8M
2023-04-26 14.84 15.45 14.67 15.21 22.4M
2023-04-25 15.83 15.89 14.58 14.81 34.8M
2023-04-24 16.32 16.32 15.77 15.83 20.9M
2023-04-21 16.60 16.76 16.32 16.33 15.0M
2023-04-20 16.77 16.80 16.51 16.59 15.0M
2023-04-19 16.91 16.97 16.64 16.70 12.9M
2023-04-18 16.83 17.10 16.81 16.94 13.7M
2023-04-17 16.78 16.93 16.75 16.83 13.4M
2023-04-14 16.62 16.88 16.62 16.81 15.6M
2023-04-13 16.80 16.83 16.60 16.60 16.6M
2023-04-12 17.00 17.04 16.75 16.80 16.3M
2023-04-11 17.07 17.10 16.90 16.97 13.6M
2023-04-10 17.05 17.18 16.94 17.07 14.7M
2023-04-07 17.11 17.26 17.01 17.04 15.4M
2023-04-06 16.90 17.27 16.76 17.19 19.6M
2023-04-04 17.35 17.35 16.91 16.96 21.2M
2023-04-03 17.20 17.35 16.96 17.20 21.8M
2023-03-31 17.36 17.49 17.20 17.23 20.0M
2023-03-30 17.64 17.81 17.30 17.36 28.7M
2023-03-29 16.63 17.95 16.63 17.64 51.3M
2023-03-28 16.97 16.97 16.60 16.63 21.4M
2023-03-27 17.30 17.30 16.83 16.99 32.6M
2023-03-24 17.25 17.63 17.20 17.50 20.0M
2023-03-23 17.18 17.30 17.10 17.22 13.8M
2023-03-22 17.08 17.43 17.06 17.28 25.3M
2023-03-21 16.57 16.97 16.53 16.95 18.3M
2023-03-20 16.68 16.76 16.46 16.53 18.9M
2023-03-17 16.87 16.89 16.70 16.75 15.6M
2023-03-16 16.86 16.92 16.66 16.76 16.3M
2023-03-15 16.92 17.17 16.92 17.00 11.1M
2023-03-14 17.22 17.22 16.71 16.89 16.6M
2023-03-13 17.16 17.24 16.91 17.24 15.5M
2023-03-10 17.55 17.55 17.16 17.17 15.6M
2023-03-09 17.58 17.64 17.46 17.58 9.2M
2023-03-08 17.51 17.67 17.44 17.54 10.0M
2023-03-07 17.94 17.94 17.51 17.53 17.4M
2023-03-06 18.03 18.05 17.84 17.91 12.7M
2023-03-03 18.05 18.13 17.86 17.97 10.3M
2023-03-02 18.12 18.22 17.95 17.99 18.5M
2023-03-01 17.87 18.10 17.75 18.10 18.8M
2023-02-28 17.69 17.89 17.62 17.87 12.5M
2023-02-27 17.88 18.04 17.67 17.68 15.5M
2023-02-24 18.06 18.08 17.82 17.89 11.6M
2023-02-23 18.12 18.22 17.97 18.05 14.8M
2023-02-22 18.06 18.14 17.98 18.11 11.8M
2023-02-21 17.91 18.24 17.88 18.17 24.0M
2023-02-20 17.71 17.91 17.43 17.91 20.0M
2023-02-17 17.97 18.05 17.62 17.66 27.1M
2023-02-16 18.44 18.45 17.85 17.98 44.2M
2023-02-15 18.68 18.80 18.35 18.48 29.7M
2023-02-14 18.49 19.05 18.46 18.66 43.4M
2023-02-13 18.02 18.78 18.02 18.62 90.9M
2023-02-10 19.60 19.64 19.16 19.24 25.7M
2023-02-09 19.42 19.57 19.29 19.57 29.5M
2023-02-08 19.08 19.68 19.05 19.40 44.1M
2023-02-07 19.04 19.09 18.90 19.00 13.4M
2023-02-06 18.95 19.13 18.86 18.97 15.6M
2023-02-03 19.36 19.36 18.80 19.07 35.3M
2023-02-02 19.80 19.84 19.25 19.37 37.0M
2023-02-01 19.61 19.78 19.45 19.74 26.5M
2023-01-31 19.35 19.54 19.21 19.54 20.3M
2023-01-30 19.55 19.80 19.25 19.32 35.1M
2023-01-20 19.01 19.22 18.87 19.20 20.2M
2023-01-19 18.98 19.02 18.75 19.02 14.6M
2023-01-18 18.94 19.34 18.84 19.06 27.7M
2023-01-17 18.84 19.00 18.76 18.85 19.0M
2023-01-16 18.55 18.85 18.35 18.73 25.1M
2023-01-13 18.58 18.80 18.33 18.55 18.1M
2023-01-12 18.25 18.86 18.25 18.48 24.3M
2023-01-11 18.61 18.64 18.23 18.26 15.0M
2023-01-10 18.51 18.61 18.36 18.61 16.0M
2023-01-09 18.40 18.71 18.40 18.61 22.6M
2023-01-06 18.12 18.66 18.08 18.40 29.6M
2023-01-05 17.99 18.30 17.93 18.20 21.0M
2023-01-04 18.12 18.15 17.77 17.93 17.1M
2023-01-03 18.15 18.28 17.80 18.20 20.7M