Ningbo Xusheng Auto Technology Co Ltd (603305)

603305
🏛️ 中国 →
18.15
最終更新: 2025-09-30
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 19.66 20.06 19.42 19.73 17.3M
2023-12-28 19.27 19.98 19.17 19.72 17.8M
2023-12-27 19.61 19.79 18.67 19.28 22.8M
2023-12-26 20.66 21.09 19.34 19.71 38.0M
2023-12-25 18.53 20.15 18.53 20.15 13.9M
2023-12-22 18.48 18.83 18.00 18.32 10.3M
2023-12-21 18.11 18.44 17.92 18.22 10.4M
2023-12-20 19.01 19.12 18.21 18.25 10.4M
2023-12-19 19.10 19.27 18.83 19.01 5.4M
2023-12-18 19.20 19.47 18.95 19.12 5.5M
2023-12-15 19.81 19.82 19.20 19.28 9.0M
2023-12-14 19.51 20.05 19.48 19.64 6.4M
2023-12-13 19.80 20.04 19.56 19.56 6.8M
2023-12-12 20.05 20.26 19.89 19.99 5.9M
2023-12-11 19.81 20.24 19.45 20.13 9.2M
2023-12-08 19.89 20.50 19.86 19.90 12.0M
2023-12-07 20.20 20.42 19.97 20.04 7.3M
2023-12-06 19.96 20.52 19.87 20.03 5.8M
2023-12-05 20.19 20.44 19.96 19.96 6.8M
2023-12-04 20.47 20.59 20.23 20.26 7.8M
2023-12-01 20.70 20.80 20.20 20.55 9.2M
2023-11-30 21.20 21.34 20.46 20.72 10.3M
2023-11-29 21.50 21.61 21.13 21.20 7.4M
2023-11-28 21.60 21.92 21.35 21.55 7.8M
2023-11-27 21.90 21.98 21.31 21.69 6.8M
2023-11-24 22.61 22.80 21.65 21.78 10.8M
2023-11-23 21.45 22.66 21.22 22.52 21.1M
2023-11-22 22.08 22.08 21.28 21.30 11.7M
2023-11-21 22.90 22.97 22.00 22.08 15.8M
2023-11-20 22.72 23.35 22.16 23.04 18.8M
2023-11-17 22.35 23.20 22.18 22.80 15.2M
2023-11-16 22.60 22.99 22.20 22.65 20.6M
2023-11-15 21.98 22.61 21.86 22.44 17.2M
2023-11-14 22.22 22.27 21.68 21.94 13.8M
2023-11-13 22.24 22.70 21.89 22.35 17.2M
2023-11-10 21.68 22.30 21.32 21.91 16.4M
2023-11-09 22.20 22.36 21.40 21.77 19.3M
2023-11-08 22.50 22.95 21.40 22.26 47.6M
2023-11-07 22.70 22.96 21.82 22.96 75.4M
2023-11-06 19.32 20.87 19.32 20.87 26.8M
2023-11-03 18.05 19.20 17.96 18.97 21.2M
2023-11-02 18.15 18.35 17.83 17.84 7.4M
2023-11-01 17.76 18.23 17.50 18.15 12.6M
2023-10-31 18.03 18.04 17.34 17.68 11.3M
2023-10-30 18.30 18.39 17.63 18.03 14.2M
2023-10-27 18.00 18.66 17.90 18.34 12.7M
2023-10-26 18.13 18.22 17.55 18.09 13.6M
2023-10-25 18.85 19.03 18.15 18.24 14.8M
2023-10-24 18.75 19.19 18.43 18.74 9.4M
2023-10-23 19.35 19.55 18.51 18.75 9.3M
2023-10-20 19.85 20.02 19.30 19.44 8.8M
2023-10-19 20.60 20.62 19.80 19.82 11.3M
2023-10-18 20.96 20.98 20.55 20.76 7.4M
2023-10-17 21.93 22.01 20.40 21.02 16.6M
2023-10-16 22.61 22.69 21.76 22.01 9.4M
2023-10-13 23.29 23.52 22.45 22.66 7.8M
2023-10-12 23.66 23.80 23.04 23.42 7.1M
2023-10-11 23.66 23.79 23.44 23.65 5.2M
2023-10-10 23.70 23.73 23.25 23.55 6.2M
2023-10-09 23.18 24.00 23.16 23.80 7.8M
2023-09-28 23.18 23.82 23.18 23.49 6.1M
2023-09-27 23.36 23.51 22.90 23.01 7.1M
2023-09-26 23.59 23.99 23.31 23.39 4.8M
2023-09-25 23.39 24.04 23.22 23.71 6.8M
2023-09-22 23.05 23.57 22.67 23.43 6.6M
2023-09-21 23.93 23.94 22.88 23.13 7.9M
2023-09-20 23.31 24.10 23.30 23.93 13.3M
2023-09-19 23.03 23.83 22.70 23.48 10.5M
2023-09-18 22.33 23.77 22.29 23.05 9.7M
2023-09-15 22.56 22.59 22.05 22.56 5.7M
2023-09-14 22.67 22.76 22.21 22.36 6.4M
2023-09-13 23.33 23.38 22.32 22.69 11.3M
2023-09-12 24.39 24.45 23.26 23.54 16.4M
2023-09-11 22.26 23.91 22.10 23.60 17.9M
2023-09-08 22.12 22.56 21.81 22.26 6.8M
2023-09-07 22.22 22.35 21.86 22.26 8.6M
2023-09-06 21.71 22.58 21.50 22.33 12.5M
2023-09-05 22.50 22.90 21.57 21.73 18.3M
2023-09-04 22.82 23.05 22.28 22.60 8.3M
2023-09-01 22.49 22.96 22.35 22.83 7.3M
2023-08-31 23.41 23.55 22.32 22.49 9.4M
2023-08-30 23.75 24.10 23.15 23.33 10.4M
2023-08-29 22.00 24.03 22.00 23.76 13.5M
2023-08-28 23.20 23.43 22.10 22.17 8.3M
2023-08-25 22.88 22.89 21.90 22.25 7.8M
2023-08-24 22.65 23.47 22.46 22.90 9.2M
2023-08-23 23.25 23.25 22.58 22.61 4.0M
2023-08-22 23.25 23.54 22.73 23.28 5.0M
2023-08-21 23.38 23.58 23.08 23.08 3.3M
2023-08-18 23.80 23.89 23.41 23.43 3.5M
2023-08-17 22.90 23.96 22.60 23.82 6.4M
2023-08-16 23.40 23.40 22.81 22.89 5.4M
2023-08-15 23.84 24.04 23.20 23.41 4.0M
2023-08-14 23.70 24.00 23.36 23.90 7.5M
2023-08-11 24.30 24.32 23.80 23.95 5.3M
2023-08-10 24.95 25.00 24.01 24.15 12.0M
2023-08-09 25.81 25.87 24.88 25.08 7.1M
2023-08-08 25.70 26.24 25.59 25.93 5.5M
2023-08-07 25.45 26.30 25.23 25.80 6.8M
2023-08-04 25.15 26.06 25.06 25.45 8.5M
2023-08-03 25.28 25.46 24.69 25.22 8.3M
2023-08-02 25.07 25.83 24.91 25.40 5.8M
2023-08-01 25.30 25.80 25.06 25.20 5.9M
2023-07-31 25.50 26.15 25.32 25.49 8.2M
2023-07-28 24.96 25.98 24.73 25.50 8.5M
2023-07-27 25.95 26.54 25.08 25.20 7.7M
2023-07-26 26.50 26.50 25.40 25.52 8.6M
2023-07-25 25.36 27.16 25.20 26.60 16.8M
2023-07-24 25.12 25.12 24.61 24.92 6.4M
2023-07-21 25.45 25.49 24.83 25.00 6.7M
2023-07-20 26.73 26.81 25.58 25.66 7.3M
2023-07-19 26.83 27.04 26.37 26.60 6.0M
2023-07-18 25.83 27.51 25.66 27.08 14.6M
2023-07-17 26.20 26.50 25.51 25.92 8.2M
2023-07-14 26.80 27.27 26.20 26.30 7.6M
2023-07-13 27.04 27.27 26.56 26.80 8.4M
2023-07-12 27.52 28.49 26.65 26.75 9.0M
2023-07-11 26.19 27.99 25.90 27.57 20.5M
2023-07-10 26.64 26.97 26.00 26.19 10.5M
2023-07-07 27.17 27.50 26.68 26.73 6.1M
2023-07-06 27.19 27.58 26.70 27.32 9.7M
2023-07-05 28.43 28.45 27.05 27.20 12.4M
2023-07-04 27.79 29.00 27.53 28.25 12.4M
2023-07-03 27.88 29.27 27.57 27.68 10.1M
2023-06-30 27.82 28.20 27.11 27.87 7.9M
2023-06-29 28.14 28.58 27.56 27.65 7.2M
2023-06-28 28.58 28.58 27.50 28.14 6.5M
2023-06-27 28.29 28.62 27.56 28.17 9.4M
2023-06-26 29.06 29.38 28.20 28.54 11.0M
2023-06-21 30.06 30.56 29.22 29.38 12.0M
2023-06-20 28.16 29.90 28.12 29.63 13.8M
2023-06-19 27.88 29.40 27.69 28.06 13.2M
2023-06-16 27.81 28.75 27.67 27.88 8.0M
2023-06-15 26.51 28.37 26.46 28.17 17.0M
2023-06-14 27.00 27.40 26.45 26.65 5.9M
2023-06-13 26.50 27.30 26.49 26.81 10.1M
2023-06-12 24.98 26.83 24.70 26.58 15.3M
2023-06-09 24.32 25.22 24.20 24.94 8.7M
2023-06-08 24.77 24.90 23.96 24.00 6.8M
2023-06-07 25.60 25.60 24.54 24.69 8.4M
2023-06-06 26.85 27.05 25.39 25.44 8.4M
2023-06-05 26.10 26.93 25.61 26.39 6.1M
2023-06-02 25.95 26.73 25.81 26.06 5.7M
2023-06-01 25.99 26.80 25.72 26.02 6.2M
2023-05-31 26.84 26.87 25.71 26.00 7.5M
2023-05-30 26.66 27.68 26.30 26.65 8.6M
2023-05-29 27.31 27.35 25.90 26.88 9.6M
2023-05-26 25.70 27.58 25.09 27.45 15.3M
2023-05-25 25.69 26.19 25.38 25.74 4.2M
2023-05-24 26.03 26.25 25.51 25.77 4.3M
2023-05-23 26.11 26.92 25.85 26.05 7.1M
2023-05-22 25.00 26.27 24.93 26.15 9.8M
2023-05-19 25.39 25.72 25.00 25.20 4.7M
2023-05-18 25.29 25.73 25.15 25.63 4.7M
2023-05-17 25.40 25.85 25.12 25.28 5.0M
2023-05-16 24.85 25.85 24.73 25.36 9.5M
2023-05-15 24.59 25.03 24.26 24.85 6.6M
2023-05-12 24.80 25.07 24.10 24.61 6.8M
2023-05-11 23.85 25.00 23.64 24.79 15.9M
2023-05-10 22.31 24.10 22.31 23.90 12.5M
2023-05-09 22.70 22.85 22.20 22.31 4.7M
2023-05-08 22.98 23.35 22.52 22.64 5.7M
2023-05-05 23.25 23.48 22.50 22.80 5.0M
2023-05-04 23.38 24.30 23.19 23.38 10.7M
2023-04-28 24.09 24.09 22.45 23.20 12.6M
2023-04-27 23.26 23.95 23.11 23.79 7.7M
2023-04-26 22.29 23.50 22.29 23.26 7.1M
2023-04-25 23.88 23.88 22.20 22.50 8.3M
2023-04-24 23.20 24.80 22.66 23.88 10.6M
2023-04-21 23.69 23.96 23.07 23.12 6.1M
2023-04-20 23.96 23.96 22.78 23.52 13.5M
2023-04-19 24.90 24.90 23.98 24.17 5.8M
2023-04-18 25.12 25.30 24.53 24.68 4.8M
2023-04-17 24.60 25.90 24.50 25.02 9.7M
2023-04-14 24.20 24.90 23.94 24.73 11.4M
2023-04-13 24.56 24.61 24.04 24.19 6.2M
2023-04-12 25.04 25.14 24.29 24.54 8.2M
2023-04-11 25.57 25.93 24.89 25.04 10.2M
2023-04-10 25.43 26.86 25.21 25.54 18.0M
2023-04-07 25.69 26.36 25.06 25.28 10.5M
2023-04-06 26.16 26.23 25.43 25.71 8.7M
2023-04-04 27.12 27.12 25.94 26.47 9.8M
2023-04-03 27.84 27.93 26.84 27.12 11.0M
2023-03-31 27.57 28.21 27.26 27.81 8.0M
2023-03-30 27.86 27.86 27.01 27.43 9.7M
2023-03-29 26.28 28.52 26.21 27.78 22.6M
2023-03-28 25.21 26.49 25.07 26.29 15.2M
2023-03-27 24.57 25.71 24.39 25.21 10.5M
2023-03-24 24.99 25.07 24.36 24.79 7.7M
2023-03-23 24.28 24.92 24.17 24.80 13.3M
2023-03-22 25.88 26.64 24.16 24.37 22.7M
2023-03-21 24.46 25.61 24.21 25.52 16.9M
2023-03-20 23.99 25.00 23.26 24.44 16.2M
2023-03-17 23.79 24.36 23.64 24.05 8.8M
2023-03-16 23.91 24.37 23.54 23.79 9.2M
2023-03-15 23.99 25.19 23.56 23.86 15.9M
2023-03-14 23.74 24.19 22.61 23.99 17.4M
2023-03-13 23.93 24.23 23.58 23.82 9.7M
2023-03-10 24.57 24.86 23.71 23.90 15.8M
2023-03-09 25.37 25.58 24.79 24.83 8.5M
2023-03-08 26.09 26.34 25.09 25.48 13.8M
2023-03-07 26.69 26.74 25.99 26.12 8.5M
2023-03-06 26.67 27.07 25.76 26.97 10.5M
2023-03-03 27.14 27.54 26.71 26.79 8.2M
2023-03-02 28.54 29.29 26.77 27.08 16.5M
2023-03-01 29.43 29.45 28.53 29.29 5.9M
2023-02-28 29.20 29.56 28.77 29.07 6.1M
2023-02-27 28.84 29.11 28.17 29.02 6.5M
2023-02-24 29.03 29.04 28.08 28.94 7.6M
2023-02-23 29.56 29.96 28.79 28.97 7.1M
2023-02-22 29.09 29.87 28.94 29.57 7.1M
2023-02-21 28.07 29.82 27.86 29.34 11.8M
2023-02-20 28.44 28.44 27.56 28.07 7.0M
2023-02-17 28.57 28.87 27.96 28.24 8.1M
2023-02-16 29.61 29.94 28.51 28.66 6.8M
2023-02-15 29.79 30.36 29.61 29.73 5.7M
2023-02-14 29.91 30.63 29.47 29.61 6.4M
2023-02-13 29.61 29.99 29.16 29.91 9.6M
2023-02-10 30.60 30.64 29.43 29.61 10.9M
2023-02-09 30.54 31.27 30.08 30.57 13.7M
2023-02-08 29.29 31.21 29.06 30.36 12.7M
2023-02-07 29.21 29.79 28.61 29.55 10.8M
2023-02-06 29.02 29.54 28.72 28.86 7.6M
2023-02-03 29.35 29.71 28.91 29.33 9.2M
2023-02-02 29.93 30.46 29.36 29.47 13.7M
2023-02-01 29.21 30.06 28.61 29.93 21.2M
2023-01-31 29.21 29.92 28.56 28.86 28.0M
2023-01-30 28.29 29.07 28.29 29.07 7.2M
2023-01-20 25.95 26.79 25.94 26.43 8.7M
2023-01-19 26.07 26.35 25.84 26.21 6.3M
2023-01-18 26.07 26.73 25.79 26.25 9.7M
2023-01-17 26.15 26.27 25.65 26.02 8.3M
2023-01-16 26.59 27.04 25.86 26.00 15.3M
2023-01-13 26.63 27.19 26.19 27.14 13.6M
2023-01-12 26.80 27.14 26.43 26.57 9.8M
2023-01-11 27.41 27.61 26.50 26.64 14.6M
2023-01-10 27.31 27.75 26.56 27.50 24.2M
2023-01-09 26.71 27.21 25.86 26.89 26.8M
2023-01-06 23.44 25.50 23.15 25.33 18.8M
2023-01-05 23.31 24.19 23.26 23.49 14.5M
2023-01-04 23.27 23.48 22.79 23.19 8.9M
2023-01-03 23.05 23.71 22.57 23.48 10.6M