Ningbo Shenglong Automotive Powertrain System Co Ltd (603178)

603178
🏛️ 中国 →
21.55
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 45.68 47.00 45.31 46.35 23.1M
2023-12-28 46.62 48.73 45.00 46.32 28.0M
2023-12-27 50.82 50.97 46.62 48.25 38.4M
2023-12-26 49.18 52.73 49.00 51.80 43.9M
2023-12-25 46.95 50.48 44.51 50.20 40.3M
2023-12-22 46.12 47.87 45.00 45.89 28.8M
2023-12-21 45.20 47.50 42.00 47.00 37.7M
2023-12-20 43.00 47.54 43.00 46.10 34.9M
2023-12-19 49.00 49.00 44.88 44.88 34.8M
2023-12-18 45.00 49.87 44.30 49.87 44.9M
2023-12-15 41.10 45.80 41.10 45.34 33.5M
2023-12-14 45.00 45.55 41.69 42.18 29.9M
2023-12-13 46.35 47.26 44.56 45.77 31.1M
2023-12-12 44.70 48.00 43.68 45.65 42.3M
2023-12-11 39.95 43.84 39.94 43.84 39.5M
2023-12-08 40.10 41.23 38.87 39.85 26.4M
2023-12-07 41.23 45.06 41.23 41.27 43.7M
2023-12-06 50.88 55.97 45.80 45.81 61.0M
2023-12-05 45.20 50.88 45.01 50.88 41.5M
2023-12-04 42.00 47.45 41.05 46.25 44.2M
2023-12-01 40.48 45.01 39.73 43.40 46.9M
2023-11-30 38.80 41.00 38.80 40.92 25.4M
2023-11-29 40.20 41.64 39.22 39.99 25.0M
2023-11-28 39.30 41.09 38.74 40.43 33.3M
2023-11-27 42.80 43.30 38.69 39.40 39.2M
2023-11-24 45.33 46.89 42.84 42.84 45.7M
2023-11-23 55.50 55.50 47.50 47.60 66.8M
2023-11-22 50.43 50.45 42.55 50.45 21.8M
2023-11-21 44.97 45.86 43.20 45.86 17.2M
2023-11-20 40.41 41.69 35.90 41.69 37.3M
2023-11-17 34.01 37.90 33.61 37.90 38.5M
2023-11-16 32.40 35.73 32.25 34.45 41.8M
2023-11-15 32.31 32.93 31.67 32.72 24.9M
2023-11-14 31.40 32.40 31.31 32.28 24.2M
2023-11-13 31.38 33.29 31.25 31.88 37.3M
2023-11-10 37.01 40.00 34.72 34.72 43.9M
2023-11-09 34.10 40.66 33.26 38.58 57.3M
2023-11-08 34.80 39.27 34.60 36.96 49.9M
2023-11-07 35.34 36.99 34.64 35.70 38.3M
2023-11-06 34.62 36.37 33.66 35.34 39.2M
2023-11-03 33.70 35.66 32.91 34.61 36.6M
2023-11-02 33.01 34.98 32.90 33.70 47.3M
2023-11-01 36.55 36.55 36.55 36.55 5.9M
2023-10-31 37.18 42.21 37.14 40.61 56.1M
2023-10-30 36.70 38.50 36.70 38.37 40.0M
2023-10-27 38.74 39.50 36.60 37.16 46.4M
2023-10-26 44.00 45.84 38.11 38.74 57.5M
2023-10-25 39.50 41.67 39.50 41.67 17.2M
2023-10-24 37.00 37.88 35.40 37.88 32.9M
2023-10-23 33.50 34.44 32.50 34.44 21.1M
2023-10-20 27.50 31.31 27.26 31.31 49.7M
2023-10-19 28.08 28.46 26.60 28.46 48.8M
2023-10-18 23.00 25.87 22.28 25.87 24.0M
2023-10-17 21.16 23.52 20.09 23.52 47.3M
2023-10-16 21.38 21.38 20.60 21.38 26.0M
2023-10-13 18.50 19.44 18.50 19.44 21.7M
2023-10-12 16.06 17.67 14.80 17.67 51.5M
2023-10-11 16.06 16.06 15.31 16.06 31.3M
2023-10-10 14.60 14.60 14.60 14.60 3.0M
2023-10-09 13.27 13.27 13.27 13.27 3.2M
2023-09-28 10.88 12.06 10.80 12.06 15.9M
2023-09-27 11.89 11.93 10.78 10.96 20.6M
2023-09-26 12.37 12.43 11.95 11.95 12.1M
2023-09-25 12.21 12.58 12.21 12.53 16.7M
2023-09-22 12.04 12.94 11.88 12.61 32.3M
2023-09-21 11.81 12.01 11.49 11.99 13.9M
2023-09-20 11.95 12.18 11.73 11.79 14.1M
2023-09-19 12.10 12.39 11.73 11.80 20.6M
2023-09-18 10.90 11.99 10.80 11.99 6.6M
2023-09-15 10.85 10.97 10.74 10.90 3.2M
2023-09-14 11.13 11.15 10.74 10.83 3.5M
2023-09-13 11.55 11.59 11.00 11.13 4.1M
2023-09-12 11.59 11.75 11.47 11.64 4.3M
2023-09-11 11.25 11.63 11.07 11.59 5.6M
2023-09-08 11.22 11.27 11.03 11.17 3.0M
2023-09-07 11.52 11.52 11.15 11.16 3.5M
2023-09-06 11.56 11.67 11.46 11.57 3.0M
2023-09-05 11.68 11.84 11.57 11.61 4.4M
2023-09-04 11.65 11.75 11.52 11.75 4.8M
2023-09-01 11.55 11.62 11.40 11.60 4.6M
2023-08-31 11.40 11.58 11.39 11.50 4.4M
2023-08-30 11.36 11.59 11.30 11.46 7.1M
2023-08-29 10.72 11.35 10.72 11.35 6.7M
2023-08-28 11.17 11.17 10.74 10.79 3.6M
2023-08-25 10.83 10.86 10.55 10.62 3.1M
2023-08-24 11.04 11.11 10.85 10.86 2.8M
2023-08-23 11.03 11.14 10.82 11.04 2.8M
2023-08-22 11.09 11.17 10.89 11.11 2.4M
2023-08-21 11.28 11.33 11.00 11.01 2.8M
2023-08-18 11.40 11.46 11.16 11.17 2.7M
2023-08-17 10.92 11.43 10.88 11.40 5.5M
2023-08-16 11.21 11.22 10.95 10.95 2.7M
2023-08-15 11.17 11.28 11.13 11.22 2.4M
2023-08-14 11.11 11.23 10.99 11.23 2.8M
2023-08-11 11.12 11.30 11.10 11.14 3.3M
2023-08-10 11.18 11.29 11.11 11.15 2.6M
2023-08-09 11.30 11.36 11.20 11.23 2.8M
2023-08-08 11.30 11.58 11.30 11.38 2.9M
2023-08-07 11.36 11.50 11.29 11.38 2.5M
2023-08-04 11.47 11.54 11.41 11.43 3.3M
2023-08-03 11.66 11.68 11.39 11.44 4.2M
2023-08-02 11.41 11.70 11.41 11.66 3.9M
2023-08-01 11.55 11.66 11.38 11.54 5.0M
2023-07-31 11.75 11.92 11.57 11.64 4.9M
2023-07-28 11.50 11.87 11.34 11.67 5.6M
2023-07-27 11.60 11.83 11.54 11.64 6.4M
2023-07-26 11.81 11.85 11.45 11.47 5.0M
2023-07-25 11.59 11.79 11.52 11.70 5.6M
2023-07-24 11.55 11.56 11.25 11.47 6.4M
2023-07-21 11.87 11.87 11.31 11.38 12.0M
2023-07-20 11.90 12.27 11.85 11.87 13.2M
2023-07-19 12.06 12.09 11.71 12.05 9.1M
2023-07-18 12.01 12.18 11.83 12.18 11.8M
2023-07-17 11.99 12.11 11.79 12.00 8.2M
2023-07-14 11.95 12.20 11.67 12.10 12.0M
2023-07-13 12.09 12.20 11.77 11.90 13.0M
2023-07-12 12.08 12.69 12.05 12.29 21.7M
2023-07-11 11.90 12.20 11.76 12.08 15.3M
2023-07-10 12.69 12.72 11.85 11.88 19.5M
2023-07-07 12.96 13.24 12.57 12.60 24.5M
2023-07-06 13.20 14.30 12.53 13.59 36.4M
2023-07-05 16.36 16.36 13.80 13.86 50.2M
2023-07-04 13.50 14.91 13.00 14.91 36.4M
2023-07-03 13.55 13.55 13.26 13.55 24.3M
2023-06-30 10.93 12.32 10.92 12.32 19.5M
2023-06-29 10.61 11.90 10.59 11.20 22.6M
2023-06-28 10.22 10.98 10.20 10.82 13.4M
2023-06-27 10.40 10.49 10.03 10.40 8.0M
2023-06-26 9.90 10.44 9.88 10.40 8.2M
2023-06-21 9.89 10.13 9.77 9.99 2.2M
2023-06-20 9.91 10.00 9.84 9.91 1.3M
2023-06-19 9.91 10.16 9.91 9.95 1.5M
2023-06-16 10.02 10.09 9.94 9.96 1.5M
2023-06-15 9.90 10.10 9.85 10.01 2.1M
2023-06-14 10.08 10.12 9.88 9.95 1.9M
2023-06-13 9.89 10.07 9.86 9.97 3.1M
2023-06-12 9.38 9.89 9.28 9.89 4.1M
2023-06-09 9.22 9.43 9.19 9.33 1.6M
2023-06-08 9.25 9.34 9.17 9.17 1.2M
2023-06-07 9.38 9.38 9.24 9.26 0.9M
2023-06-06 9.70 9.71 9.36 9.37 1.2M
2023-06-05 9.58 9.74 9.50 9.71 1.4M
2023-06-02 9.52 9.64 9.42 9.59 1.1M
2023-06-01 9.58 9.62 9.45 9.54 1.1M
2023-05-31 9.75 9.75 9.57 9.59 0.9M
2023-05-30 9.57 9.80 9.57 9.70 1.7M
2023-05-29 9.77 9.77 9.56 9.57 1.7M
2023-05-26 9.61 9.82 9.41 9.77 2.0M
2023-05-25 9.49 9.62 9.40 9.58 1.3M
2023-05-24 9.60 9.65 9.48 9.54 1.1M
2023-05-23 9.53 9.72 9.51 9.59 1.1M
2023-05-22 9.49 9.58 9.43 9.57 1.1M
2023-05-19 9.49 9.52 9.42 9.49 1.0M
2023-05-18 9.42 9.55 9.40 9.49 1.2M
2023-05-17 9.33 9.47 9.31 9.47 0.9M
2023-05-16 9.36 9.47 9.30 9.35 1.0M
2023-05-15 9.19 9.39 9.19 9.39 1.1M
2023-05-12 9.36 9.41 9.21 9.23 1.2M
2023-05-11 9.29 9.42 9.18 9.36 1.5M
2023-05-10 8.95 9.31 8.93 9.24 2.3M
2023-05-09 9.24 9.26 9.00 9.02 1.9M
2023-05-08 9.20 9.30 9.07 9.20 1.6M
2023-05-05 9.30 9.35 9.04 9.15 1.6M
2023-05-04 9.39 9.43 9.16 9.26 1.7M
2023-04-28 9.19 9.41 9.13 9.37 1.6M
2023-04-27 9.04 9.22 8.93 9.12 2.0M
2023-04-26 8.70 9.04 8.60 9.00 3.4M
2023-04-25 9.28 9.31 8.66 8.69 4.7M
2023-04-24 9.47 9.63 9.16 9.62 2.8M
2023-04-21 9.75 9.75 9.49 9.52 1.1M
2023-04-20 9.93 9.93 9.62 9.70 1.2M
2023-04-19 9.89 9.91 9.71 9.85 1.1M
2023-04-18 9.96 10.04 9.79 9.85 1.3M
2023-04-17 9.85 9.96 9.81 9.95 1.4M
2023-04-14 9.86 9.92 9.80 9.85 1.4M
2023-04-13 9.88 9.88 9.73 9.80 1.4M
2023-04-12 9.95 9.95 9.80 9.88 0.9M
2023-04-11 9.80 9.89 9.73 9.86 1.9M
2023-04-10 10.04 10.12 9.78 9.78 2.8M
2023-04-07 10.02 10.11 9.94 10.04 1.7M
2023-04-06 10.20 10.22 9.94 9.97 2.2M
2023-04-04 10.50 10.51 10.20 10.21 2.1M
2023-04-03 10.39 10.51 10.28 10.45 2.3M
2023-03-31 10.25 10.46 10.20 10.35 1.4M
2023-03-30 10.46 10.53 10.23 10.25 1.6M
2023-03-29 10.46 10.59 10.35 10.38 1.4M
2023-03-28 10.46 10.63 10.42 10.50 1.6M
2023-03-27 10.44 10.55 10.32 10.52 1.9M
2023-03-24 10.32 10.57 10.31 10.48 2.2M
2023-03-23 10.35 10.35 10.25 10.32 1.3M
2023-03-22 10.36 10.45 10.30 10.40 1.6M
2023-03-21 10.08 10.42 10.06 10.34 2.0M
2023-03-20 10.00 10.17 9.99 10.13 2.1M
2023-03-17 10.10 10.21 10.02 10.02 1.9M
2023-03-16 10.07 10.07 9.86 9.88 1.5M
2023-03-15 10.00 10.09 9.95 10.07 2.2M
2023-03-14 10.20 10.21 9.80 9.90 2.3M
2023-03-13 10.24 10.33 10.03 10.15 1.8M
2023-03-10 10.53 10.55 10.25 10.28 1.8M
2023-03-09 10.70 10.70 10.46 10.53 1.3M
2023-03-08 10.49 10.63 10.30 10.63 1.5M
2023-03-07 10.75 10.78 10.48 10.49 2.2M
2023-03-06 10.96 10.96 10.66 10.74 2.5M
2023-03-03 11.06 11.07 10.83 10.88 2.2M
2023-03-02 11.13 11.16 11.01 11.06 1.8M
2023-03-01 10.99 11.12 10.99 11.11 1.4M
2023-02-28 10.97 11.09 10.89 11.01 1.2M
2023-02-27 11.06 11.17 10.90 10.97 2.3M
2023-02-24 11.21 11.22 11.01 11.06 2.7M
2023-02-23 10.92 11.24 10.87 11.20 4.6M
2023-02-22 10.97 11.06 10.90 10.95 1.9M
2023-02-21 10.85 11.11 10.81 11.04 2.8M
2023-02-20 10.82 10.95 10.69 10.85 2.1M
2023-02-17 10.81 11.01 10.75 10.80 2.0M
2023-02-16 11.22 11.34 10.71 10.81 4.5M
2023-02-15 11.06 11.35 11.06 11.29 6.0M
2023-02-14 11.13 11.16 11.00 11.06 2.1M
2023-02-13 11.10 11.11 10.98 11.09 2.1M
2023-02-10 11.12 11.18 11.00 11.08 2.5M
2023-02-09 11.06 11.19 10.96 11.12 2.7M
2023-02-08 11.11 11.16 10.98 11.06 2.4M
2023-02-07 11.03 11.12 11.00 11.11 3.0M
2023-02-06 10.99 11.13 10.93 11.03 2.7M
2023-02-03 11.13 11.13 10.91 11.03 3.8M
2023-02-02 11.18 11.35 11.04 11.09 4.9M
2023-02-01 11.37 11.58 11.09 11.19 9.2M
2023-01-31 11.17 11.38 10.95 11.10 10.8M
2023-01-30 10.65 11.58 10.65 11.21 14.4M
2023-01-20 10.66 10.67 10.43 10.53 2.7M
2023-01-19 10.46 10.73 10.42 10.63 3.6M
2023-01-18 10.35 10.52 10.25 10.49 2.7M
2023-01-17 10.19 10.45 10.10 10.27 2.8M
2023-01-16 10.17 10.29 10.13 10.16 1.9M
2023-01-13 10.09 10.33 10.06 10.19 2.4M
2023-01-12 9.95 10.26 9.95 10.10 2.1M
2023-01-11 10.25 10.30 9.96 9.98 2.5M
2023-01-10 10.18 10.26 10.05 10.16 3.0M
2023-01-09 10.05 10.33 10.05 10.18 2.2M
2023-01-06 9.80 10.13 9.78 10.05 2.3M
2023-01-05 9.80 9.90 9.74 9.87 1.9M
2023-01-04 9.88 9.88 9.70 9.74 1.5M
2023-01-03 9.64 9.84 9.53 9.82 1.8M