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
2025-09-26 20.87 21.95 20.63 21.55 19.5M
2025-09-25 21.39 21.56 20.91 21.00 12.1M
2025-09-24 21.21 21.80 20.88 21.49 18.9M
2025-09-23 20.19 22.29 19.88 21.75 31.3M
2025-09-22 19.73 20.97 19.73 20.26 8.2M
2025-09-19 20.10 20.58 19.69 19.73 7.7M
2025-09-18 20.71 21.00 20.00 20.36 14.5M
2025-09-17 20.75 21.47 20.52 21.24 16.3M
2025-09-16 20.30 20.72 19.95 20.69 11.8M
2025-09-15 20.37 20.94 20.16 20.39 10.8M
2025-09-12 20.31 20.66 20.13 20.36 8.7M
2025-09-11 20.38 20.47 20.08 20.27 10.8M
2025-09-10 21.06 21.07 20.31 20.58 13.4M
2025-09-09 20.53 21.47 20.30 21.07 19.3M
2025-09-08 20.15 20.99 20.02 20.73 18.4M
2025-09-05 20.00 20.45 19.80 20.17 20.8M
2025-09-04 18.70 20.54 18.51 20.54 19.8M
2025-09-03 18.96 19.30 18.60 18.67 3.6M
2025-09-02 19.09 19.22 18.60 19.04 5.0M
2025-09-01 19.18 19.39 18.99 19.07 4.8M
2025-08-29 19.53 19.53 19.12 19.23 5.0M
2025-08-28 19.71 19.87 18.80 19.53 7.7M
2025-08-27 19.90 20.45 19.63 19.70 10.7M
2025-08-26 19.90 20.20 19.72 19.84 7.2M
2025-08-25 19.30 20.07 19.21 19.96 10.7M
2025-08-22 19.41 19.55 19.16 19.28 5.2M
2025-08-21 19.82 19.83 19.28 19.39 6.4M
2025-08-20 19.60 19.84 19.45 19.71 6.6M
2025-08-19 19.70 19.74 19.10 19.68 11.1M
2025-08-18 19.70 20.58 19.55 19.78 19.9M
2025-08-15 18.26 19.50 18.15 19.25 13.4M
2025-08-14 18.62 18.75 18.29 18.30 4.5M
2025-08-13 18.60 18.69 18.50 18.61 3.0M
2025-08-12 18.64 18.77 18.55 18.59 2.8M
2025-08-11 18.49 18.66 18.38 18.64 3.2M
2025-08-08 18.58 18.58 18.29 18.41 2.8M
2025-08-07 18.80 18.80 18.48 18.60 2.8M
2025-08-06 18.48 18.76 18.40 18.65 4.3M
2025-08-05 18.39 18.50 18.34 18.45 2.3M
2025-08-04 18.00 18.39 17.91 18.36 2.0M
2025-08-01 18.20 18.26 18.07 18.16 1.6M
2025-07-31 18.26 18.44 18.06 18.12 2.3M
2025-07-30 18.54 18.55 18.20 18.32 2.5M
2025-07-29 18.51 18.51 18.36 18.45 2.0M
2025-07-28 18.55 18.64 18.45 18.49 2.2M
2025-07-25 18.51 18.53 18.41 18.46 1.8M
2025-07-24 18.25 18.53 18.24 18.51 2.9M
2025-07-23 18.45 18.49 18.20 18.24 2.6M
2025-07-22 18.61 18.61 18.37 18.45 3.0M
2025-07-21 18.53 18.68 18.46 18.61 2.4M
2025-07-18 18.62 18.64 18.44 18.53 2.3M
2025-07-17 18.69 18.70 18.51 18.63 3.0M
2025-07-16 18.26 18.75 18.19 18.58 4.1M
2025-07-15 18.48 18.57 18.12 18.27 3.7M
2025-07-14 18.48 18.79 18.33 18.70 3.8M
2025-07-11 18.43 18.48 18.30 18.42 2.3M
2025-07-10 18.41 18.49 18.31 18.39 2.9M
2025-07-09 18.75 18.98 18.44 18.49 4.0M
2025-07-08 18.61 18.79 18.46 18.66 3.5M
2025-07-07 18.60 18.65 18.32 18.65 3.8M
2025-07-04 19.11 19.31 18.51 18.72 7.2M
2025-07-03 18.20 19.96 18.11 19.00 10.2M
2025-07-02 18.23 18.26 18.03 18.17 2.2M
2025-07-01 18.34 18.45 18.14 18.26 2.5M
2025-06-30 18.29 18.37 18.19 18.33 3.0M
2025-06-27 18.21 18.43 18.12 18.31 3.9M
2025-06-26 18.19 18.26 18.03 18.06 2.9M
2025-06-25 18.19 18.26 18.04 18.19 3.7M
2025-06-24 17.75 18.19 17.75 18.14 3.6M
2025-06-23 17.34 17.74 17.28 17.72 2.3M
2025-06-20 17.60 17.82 17.45 17.45 2.6M
2025-06-19 17.95 18.22 17.59 17.69 3.5M
2025-06-18 18.20 18.22 17.91 18.10 2.3M
2025-06-17 18.30 18.36 18.11 18.20 2.5M
2025-06-16 18.18 18.33 18.08 18.23 2.8M
2025-06-13 18.79 18.80 18.18 18.20 5.3M
2025-06-12 18.82 19.13 18.65 18.90 4.3M
2025-06-11 18.83 19.27 18.82 18.95 5.3M
2025-06-10 19.29 19.30 18.44 18.68 7.4M
2025-06-09 19.23 19.34 19.12 19.28 4.4M
2025-06-06 19.51 19.68 19.15 19.26 5.4M
2025-06-05 19.69 19.71 19.35 19.55 5.3M
2025-06-04 19.42 19.88 19.30 19.68 6.3M
2025-06-03 19.20 19.51 18.80 19.45 7.1M
2025-05-30 19.83 19.91 19.22 19.31 9.4M
2025-05-29 20.00 20.65 19.94 20.03 10.9M
2025-05-28 20.32 20.64 19.87 20.13 14.0M
2025-05-27 19.96 21.50 19.53 20.64 22.8M
2025-05-26 19.70 20.47 19.60 19.82 12.3M
2025-05-23 19.50 20.30 19.15 20.08 16.1M
2025-05-22 19.72 20.66 19.62 19.92 16.8M
2025-05-21 19.50 20.28 19.27 19.81 14.0M
2025-05-20 19.78 19.85 19.24 19.62 13.5M
2025-05-19 20.00 20.40 19.60 19.79 24.8M
2025-05-16 17.74 19.51 17.70 19.51 13.6M
2025-05-15 18.10 18.11 17.72 17.74 3.7M
2025-05-14 18.27 18.35 17.96 18.09 4.3M
2025-05-13 18.69 18.75 18.26 18.29 4.3M
2025-05-12 18.30 18.66 18.30 18.58 5.3M
2025-05-09 18.53 18.59 17.93 18.08 5.4M
2025-05-08 18.28 18.93 18.28 18.58 7.6M
2025-05-07 18.46 18.75 18.21 18.38 7.6M
2025-05-06 17.80 18.40 17.80 18.39 8.2M
2025-04-30 17.39 17.80 17.32 17.74 7.9M
2025-04-29 17.82 17.91 17.33 17.36 10.2M
2025-04-28 18.10 18.79 17.89 17.95 14.9M
2025-04-25 19.11 20.34 18.78 18.78 21.0M
2025-04-24 21.70 21.70 18.94 19.10 29.6M
2025-04-23 18.57 19.73 18.20 19.73 11.0M
2025-04-22 16.31 17.94 16.25 17.94 9.8M
2025-04-21 16.07 16.31 15.97 16.31 2.3M
2025-04-18 16.17 16.32 15.91 16.11 2.6M
2025-04-17 16.11 16.44 16.10 16.17 2.8M
2025-04-16 16.81 16.82 16.05 16.29 3.4M
2025-04-15 16.75 17.01 16.55 16.71 3.8M
2025-04-14 16.87 17.06 16.67 16.75 4.7M
2025-04-11 16.33 16.55 16.07 16.41 4.4M
2025-04-10 16.57 16.80 16.32 16.35 7.1M
2025-04-09 14.72 16.33 14.71 16.16 9.4M
2025-04-08 16.40 17.10 16.15 16.34 12.4M
2025-04-07 18.58 19.01 17.94 17.94 6.6M
2025-04-03 19.70 20.69 19.55 19.93 20.1M
2025-04-02 18.70 19.34 18.24 19.34 5.1M
2025-04-01 17.80 17.97 17.52 17.58 4.1M
2025-03-31 18.16 18.33 17.45 17.83 4.6M
2025-03-28 18.64 18.85 18.13 18.16 3.7M
2025-03-27 19.00 19.06 18.64 18.68 4.3M
2025-03-26 18.50 19.44 18.50 19.17 5.5M
2025-03-25 19.30 19.53 18.58 18.68 5.5M
2025-03-24 20.17 20.30 18.84 19.32 8.7M
2025-03-21 20.85 20.88 20.15 20.18 9.1M
2025-03-20 21.02 21.51 20.60 21.15 15.9M
2025-03-19 20.06 20.99 20.02 20.99 15.7M
2025-03-18 20.16 20.58 20.01 20.24 7.7M
2025-03-17 19.98 20.18 19.82 20.15 6.3M
2025-03-14 19.55 19.94 19.42 19.90 7.3M
2025-03-13 20.33 20.34 19.35 19.70 10.7M
2025-03-12 20.60 20.75 20.30 20.45 10.3M
2025-03-11 20.35 20.58 20.13 20.54 10.8M
2025-03-10 20.99 21.00 20.29 20.71 13.1M
2025-03-07 21.45 21.68 20.65 20.92 18.0M
2025-03-06 22.36 22.96 21.31 21.44 31.6M
2025-03-05 20.20 22.18 19.88 22.18 30.4M
2025-03-04 18.17 20.16 18.10 20.16 14.2M
2025-03-03 18.06 18.90 17.98 18.33 5.3M
2025-02-28 18.96 19.05 18.03 18.03 5.1M
2025-02-27 19.27 19.27 18.64 18.95 6.4M
2025-02-26 18.59 19.72 18.58 19.30 11.5M
2025-02-25 18.21 18.68 18.15 18.51 5.0M
2025-02-24 18.30 18.50 18.06 18.39 4.2M
2025-02-21 18.20 18.30 17.99 18.25 3.2M
2025-02-20 18.43 18.46 18.10 18.27 3.2M
2025-02-19 17.80 18.49 17.80 18.47 4.7M
2025-02-18 18.33 18.36 17.84 17.88 3.8M
2025-02-17 18.16 18.43 18.11 18.33 3.2M
2025-02-14 18.11 18.50 18.04 18.16 3.3M
2025-02-13 18.50 18.68 18.10 18.11 3.9M
2025-02-12 18.37 18.46 18.14 18.45 3.5M
2025-02-11 18.55 18.61 18.21 18.35 3.0M
2025-02-10 18.30 18.52 18.20 18.52 3.8M
2025-02-07 18.17 18.43 18.00 18.25 4.3M
2025-02-06 17.30 18.15 17.30 18.15 4.2M
2025-02-05 17.28 17.57 17.21 17.46 2.3M
2025-01-27 17.78 17.84 17.27 17.27 2.1M
2025-01-24 17.52 17.77 17.41 17.67 2.5M
2025-01-23 17.67 17.89 17.50 17.52 2.7M
2025-01-22 17.95 17.95 17.47 17.51 2.6M
2025-01-21 18.30 18.45 17.90 17.97 3.6M
2025-01-20 17.92 18.10 17.83 17.90 2.9M
2025-01-17 17.80 17.97 17.64 17.78 2.3M
2025-01-16 17.75 18.25 17.70 17.86 4.3M
2025-01-15 17.50 18.40 17.26 18.00 6.8M
2025-01-14 16.95 17.47 16.92 17.47 4.8M
2025-01-13 16.88 17.07 16.57 16.82 3.3M
2025-01-10 17.18 17.76 17.10 17.10 5.0M
2025-01-09 16.90 17.29 16.82 17.22 3.5M
2025-01-08 17.09 17.12 16.34 16.97 4.2M
2025-01-07 16.86 17.15 16.84 17.14 3.2M
2025-01-06 17.25 17.27 16.61 16.83 3.8M
2025-01-03 18.53 18.72 17.30 17.34 5.6M
2025-01-02 19.40 19.48 18.35 18.52 4.8M