Qingdao Huijintong Power Eouipment Co Ltd (603577)

603577
🏛️ 中国 →
9.28
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 10.22 10.40 10.20 10.40 6.9M
2023-12-28 8.55 9.45 8.55 9.45 5.4M
2023-12-27 8.42 8.61 8.38 8.59 2.2M
2023-12-26 8.72 8.72 8.37 8.42 3.7M
2023-12-25 8.82 8.86 8.65 8.67 2.4M
2023-12-22 8.91 8.97 8.76 8.83 2.2M
2023-12-21 8.89 8.92 8.68 8.88 3.5M
2023-12-20 9.02 9.09 8.88 8.89 1.6M
2023-12-19 8.98 9.10 8.91 8.98 2.2M
2023-12-18 9.08 9.22 8.99 9.02 1.7M
2023-12-15 9.14 9.24 9.09 9.14 1.6M
2023-12-14 9.06 9.22 9.06 9.11 1.5M
2023-12-13 8.95 9.13 8.88 9.05 1.9M
2023-12-12 9.11 9.12 8.91 8.98 2.2M
2023-12-11 9.23 9.35 9.09 9.13 2.7M
2023-12-08 9.31 9.46 9.21 9.31 3.8M
2023-12-07 9.17 9.33 9.09 9.27 3.1M
2023-12-06 9.23 9.31 9.12 9.17 2.1M
2023-12-05 9.27 9.27 9.09 9.09 2.6M
2023-12-04 9.36 9.36 9.21 9.25 2.5M
2023-12-01 9.40 9.47 9.25 9.28 2.4M
2023-11-30 9.54 9.62 9.31 9.44 1.3M
2023-11-29 9.51 9.61 9.47 9.51 1.9M
2023-11-28 9.40 9.52 9.33 9.48 1.4M
2023-11-27 9.39 9.45 9.24 9.43 1.5M
2023-11-24 9.51 9.55 9.33 9.35 1.4M
2023-11-23 9.38 9.51 9.37 9.50 1.2M
2023-11-22 9.47 9.55 9.36 9.38 1.3M
2023-11-21 9.57 9.63 9.44 9.47 1.2M
2023-11-20 9.45 9.55 9.45 9.54 1.3M
2023-11-17 9.36 9.53 9.36 9.51 1.4M
2023-11-16 9.49 9.52 9.39 9.39 1.1M
2023-11-15 9.44 9.55 9.43 9.49 1.1M
2023-11-14 9.54 9.55 9.40 9.42 1.1M
2023-11-13 9.32 9.58 9.27 9.49 2.8M
2023-11-10 9.29 9.34 9.20 9.30 1.1M
2023-11-09 9.32 9.43 9.25 9.29 1.7M
2023-11-08 9.32 9.36 9.25 9.32 1.1M
2023-11-07 9.31 9.34 9.22 9.32 1.1M
2023-11-06 9.35 9.36 9.10 9.32 1.9M
2023-11-03 9.08 9.30 9.04 9.22 1.6M
2023-11-02 9.08 9.21 9.03 9.12 1.7M
2023-11-01 9.01 9.18 8.94 9.14 1.9M
2023-10-31 9.09 9.22 8.90 9.03 1.9M
2023-10-30 9.13 9.22 9.05 9.18 1.4M
2023-10-27 9.02 9.15 8.95 9.13 1.3M
2023-10-26 8.91 9.05 8.79 9.02 1.4M
2023-10-25 8.78 9.00 8.78 8.93 1.4M
2023-10-24 8.70 8.78 8.43 8.78 1.8M
2023-10-23 8.96 8.96 8.47 8.54 2.1M
2023-10-20 9.00 9.07 8.81 8.84 1.7M
2023-10-19 8.86 9.04 8.72 8.88 1.4M
2023-10-18 9.00 9.02 8.76 8.79 1.3M
2023-10-17 9.07 9.12 8.93 9.00 1.1M
2023-10-16 9.14 9.15 8.92 9.07 1.5M
2023-10-13 9.08 9.13 9.02 9.05 1.3M
2023-10-12 9.28 9.30 9.07 9.10 2.0M
2023-10-11 9.30 9.32 9.13 9.22 1.1M
2023-10-10 9.23 9.33 9.20 9.27 1.1M
2023-10-09 9.23 9.35 9.18 9.23 1.5M
2023-09-28 9.25 9.31 9.16 9.30 0.9M
2023-09-27 9.10 9.33 9.10 9.23 1.2M
2023-09-26 9.14 9.18 9.08 9.11 1.0M
2023-09-25 9.37 9.37 9.09 9.14 0.8M
2023-09-22 9.04 9.32 9.02 9.30 1.3M
2023-09-21 9.12 9.34 9.02 9.06 1.0M
2023-09-20 9.22 9.27 9.14 9.14 0.7M
2023-09-19 9.32 9.35 9.25 9.28 0.9M
2023-09-18 9.25 9.37 9.10 9.32 1.1M
2023-09-15 9.29 9.29 9.12 9.17 1.0M
2023-09-14 9.34 9.37 9.17 9.24 1.3M
2023-09-13 9.38 9.40 9.18 9.26 0.9M
2023-09-12 9.34 9.42 9.32 9.41 1.0M
2023-09-11 9.32 9.39 9.26 9.38 1.3M
2023-09-08 9.21 9.36 9.21 9.34 1.3M
2023-09-07 9.39 9.44 9.28 9.28 1.3M
2023-09-06 9.36 9.44 9.24 9.40 1.6M
2023-09-05 9.33 9.38 9.22 9.34 1.9M
2023-09-04 9.18 9.26 9.08 9.26 1.5M
2023-09-01 9.12 9.14 9.02 9.12 1.3M
2023-08-31 9.12 9.12 9.01 9.07 1.3M
2023-08-30 8.92 9.19 8.92 9.07 1.6M
2023-08-29 8.67 8.93 8.61 8.92 1.6M
2023-08-28 9.01 9.01 8.67 8.68 2.3M
2023-08-25 8.64 8.76 8.51 8.56 1.3M
2023-08-24 8.67 8.75 8.56 8.65 0.9M
2023-08-23 8.78 8.78 8.60 8.67 1.2M
2023-08-22 8.82 8.90 8.59 8.75 1.6M
2023-08-21 8.91 8.99 8.82 8.84 1.1M
2023-08-18 9.01 9.06 8.89 8.91 1.5M
2023-08-17 8.84 9.04 8.72 9.02 1.6M
2023-08-16 9.08 9.08 8.84 8.86 1.8M
2023-08-15 9.06 9.09 8.88 9.06 1.1M
2023-08-14 8.90 9.07 8.87 9.04 1.2M
2023-08-11 9.18 9.18 9.02 9.04 1.2M
2023-08-10 9.13 9.19 9.08 9.16 1.0M
2023-08-09 9.25 9.25 9.06 9.12 1.3M
2023-08-08 9.35 9.35 9.16 9.21 1.1M
2023-08-07 9.43 9.43 9.23 9.26 2.0M
2023-08-04 9.47 9.78 9.31 9.45 4.2M
2023-08-03 9.57 9.58 9.46 9.47 1.5M
2023-08-02 9.58 9.62 9.52 9.57 1.0M
2023-08-01 9.53 9.57 9.44 9.54 0.9M
2023-07-31 9.57 9.58 9.43 9.51 1.4M
2023-07-28 9.46 9.48 9.30 9.47 1.0M
2023-07-27 9.49 9.58 9.41 9.44 0.7M
2023-07-26 9.50 9.53 9.41 9.44 0.8M
2023-07-25 9.56 9.56 9.43 9.52 1.1M
2023-07-24 9.32 9.46 9.22 9.46 1.4M
2023-07-21 9.41 9.53 9.31 9.32 1.3M
2023-07-20 9.60 9.67 9.40 9.41 1.9M
2023-07-19 9.84 9.85 9.55 9.60 2.9M
2023-07-18 9.91 10.21 9.75 9.85 4.5M
2023-07-17 9.53 9.71 9.45 9.71 1.9M
2023-07-14 9.84 9.84 9.48 9.53 1.7M
2023-07-13 9.75 9.88 9.74 9.77 1.3M
2023-07-12 9.87 9.98 9.73 9.77 1.6M
2023-07-11 9.70 9.91 9.64 9.86 2.2M
2023-07-10 9.72 9.74 9.60 9.63 0.9M
2023-07-07 9.76 9.80 9.62 9.67 0.9M
2023-07-06 9.85 9.85 9.74 9.76 1.1M
2023-07-05 9.91 9.94 9.78 9.81 1.1M
2023-07-04 9.98 9.98 9.87 9.94 0.9M
2023-07-03 9.85 10.06 9.83 9.95 1.6M
2023-06-30 9.97 9.99 9.81 9.82 1.3M
2023-06-29 9.92 9.98 9.84 9.88 1.0M
2023-06-28 9.87 9.91 9.67 9.91 1.3M
2023-06-27 9.84 9.94 9.72 9.86 1.5M
2023-06-26 9.79 9.98 9.74 9.82 2.9M
2023-06-21 9.91 10.08 9.88 9.89 1.3M
2023-06-20 9.98 10.00 9.82 9.94 2.1M
2023-06-19 9.87 10.09 9.87 9.90 1.7M
2023-06-16 9.74 9.90 9.66 9.86 1.4M
2023-06-15 9.58 9.73 9.53 9.72 1.1M
2023-06-14 9.61 9.67 9.50 9.62 1.2M
2023-06-13 9.41 9.70 9.38 9.62 1.4M
2023-06-12 9.30 9.41 9.15 9.40 1.3M
2023-06-09 9.20 9.28 9.14 9.28 0.8M
2023-06-08 9.19 9.33 9.17 9.20 0.8M
2023-06-07 9.25 9.34 9.19 9.23 1.0M
2023-06-06 9.55 9.57 9.28 9.29 1.4M
2023-06-05 9.61 9.67 9.37 9.57 2.0M
2023-06-02 9.64 9.79 9.57 9.61 1.2M
2023-06-01 9.55 9.73 9.51 9.63 1.2M
2023-05-31 9.78 9.81 9.53 9.58 3.4M
2023-05-30 10.01 10.02 9.78 9.78 1.3M
2023-05-29 10.12 10.13 9.93 9.97 2.0M
2023-05-26 10.05 10.15 9.88 10.06 1.1M
2023-05-25 9.93 10.12 9.92 10.05 1.8M
2023-05-24 9.90 10.07 9.84 9.97 1.5M
2023-05-23 9.96 10.08 9.90 9.92 1.2M
2023-05-22 9.98 10.13 9.96 9.97 1.1M
2023-05-19 9.92 10.15 9.86 10.02 1.6M
2023-05-18 9.96 9.99 9.86 9.92 1.0M
2023-05-17 9.79 9.92 9.66 9.91 1.7M
2023-05-16 9.70 9.82 9.61 9.77 1.6M
2023-05-15 9.64 9.71 9.56 9.64 1.7M
2023-05-12 9.77 9.81 9.60 9.62 1.2M
2023-05-11 9.69 9.82 9.59 9.72 1.5M
2023-05-10 9.74 9.74 9.58 9.67 1.0M
2023-05-09 9.70 9.74 9.57 9.62 1.5M
2023-05-08 9.55 9.72 9.50 9.70 1.6M
2023-05-05 9.56 9.58 9.35 9.51 1.6M
2023-05-04 9.53 9.68 9.45 9.56 1.8M
2023-04-28 9.28 9.55 9.19 9.53 1.8M
2023-04-27 9.20 9.26 9.11 9.19 1.0M
2023-04-26 8.92 9.23 8.89 9.23 1.5M
2023-04-25 9.11 9.15 8.81 8.92 1.9M
2023-04-24 9.06 9.13 8.88 9.11 1.5M
2023-04-21 9.29 9.31 9.06 9.07 2.1M
2023-04-20 9.43 9.47 9.18 9.22 1.6M
2023-04-19 9.56 9.56 9.35 9.43 1.8M
2023-04-18 9.51 9.56 9.41 9.52 1.5M
2023-04-17 9.45 9.56 9.32 9.50 1.6M
2023-04-14 9.44 9.49 9.39 9.45 1.3M
2023-04-13 9.56 9.61 9.42 9.46 1.7M
2023-04-12 9.67 9.70 9.51 9.55 1.6M
2023-04-11 9.65 9.70 9.57 9.66 1.5M
2023-04-10 9.87 9.93 9.62 9.67 2.6M
2023-04-07 9.88 10.00 9.78 9.86 1.1M
2023-04-06 9.81 9.93 9.73 9.81 1.9M
2023-04-04 10.21 10.27 9.82 9.88 3.7M
2023-04-03 10.45 10.46 10.17 10.23 2.3M
2023-03-31 10.19 10.39 10.19 10.35 1.1M
2023-03-30 10.30 10.40 10.17 10.26 1.9M
2023-03-29 10.83 10.83 10.31 10.36 3.0M
2023-03-28 10.46 10.68 10.41 10.42 1.2M
2023-03-27 10.61 10.73 10.45 10.58 1.3M
2023-03-24 10.73 10.73 10.56 10.66 1.4M
2023-03-23 10.98 10.98 10.63 10.69 1.5M
2023-03-22 10.70 10.75 10.60 10.70 1.1M
2023-03-21 10.57 10.72 10.42 10.70 1.1M
2023-03-20 10.52 10.61 10.34 10.58 1.2M
2023-03-17 10.38 10.58 10.38 10.45 0.9M
2023-03-16 10.66 10.71 10.37 10.38 1.4M
2023-03-15 10.45 10.79 10.40 10.67 1.4M
2023-03-14 10.68 10.68 10.28 10.40 1.8M
2023-03-13 10.66 10.74 10.51 10.62 1.1M
2023-03-10 10.81 10.83 10.60 10.66 1.6M
2023-03-09 10.82 10.88 10.76 10.83 1.1M
2023-03-08 10.89 11.00 10.80 10.82 1.6M
2023-03-07 11.17 11.17 10.91 10.96 1.5M
2023-03-06 11.01 11.19 10.99 11.17 1.8M
2023-03-03 10.98 11.06 10.94 10.99 1.0M
2023-03-02 11.09 11.10 10.84 10.97 2.7M
2023-03-01 11.16 11.16 11.01 11.05 2.3M
2023-02-28 11.19 11.19 11.01 11.15 1.4M
2023-02-27 11.10 11.23 11.03 11.08 1.5M
2023-02-24 11.25 11.31 11.07 11.11 4.7M
2023-02-23 11.22 11.36 11.18 11.21 1.8M
2023-02-22 11.23 11.23 11.06 11.18 1.8M
2023-02-21 11.36 11.38 11.13 11.21 1.6M
2023-02-20 11.17 11.23 11.03 11.21 1.3M
2023-02-17 11.20 11.39 11.11 11.11 1.6M
2023-02-16 11.49 11.49 11.03 11.10 2.8M
2023-02-15 11.46 11.56 11.40 11.42 2.1M
2023-02-14 11.30 11.45 11.26 11.45 2.5M
2023-02-13 11.23 11.32 11.20 11.25 1.4M
2023-02-10 11.36 11.38 11.20 11.23 1.8M
2023-02-09 11.24 11.36 11.19 11.35 2.4M
2023-02-08 11.26 11.28 11.12 11.23 1.4M
2023-02-07 11.15 11.30 11.10 11.21 1.5M
2023-02-06 11.20 11.32 11.00 11.26 3.3M
2023-02-03 11.14 11.20 10.99 11.11 1.6M
2023-02-02 11.23 11.31 11.10 11.14 1.8M
2023-02-01 11.05 11.28 11.03 11.23 1.7M
2023-01-31 11.00 11.20 10.86 11.17 2.5M
2023-01-30 10.83 11.10 10.82 10.98 1.9M
2023-01-20 10.66 10.85 10.64 10.83 1.4M
2023-01-19 10.78 10.80 10.61 10.66 1.6M
2023-01-18 10.59 10.80 10.59 10.75 1.4M
2023-01-17 10.67 10.75 10.60 10.64 1.3M
2023-01-16 10.73 10.84 10.63 10.74 2.7M
2023-01-13 10.96 10.99 10.68 10.73 2.5M
2023-01-12 10.86 10.94 10.75 10.88 1.7M
2023-01-11 10.78 10.95 10.65 10.77 4.3M
2023-01-10 10.71 10.82 10.58 10.77 2.2M
2023-01-09 10.62 11.04 10.53 10.75 3.8M
2023-01-06 10.48 10.69 10.45 10.52 1.8M
2023-01-05 10.53 10.53 10.41 10.48 1.3M
2023-01-04 10.51 10.53 10.30 10.46 2.2M
2023-01-03 10.24 10.53 10.20 10.50 2.1M