Qingdao Paguld Intelligent Manufacturing Co Ltd (301456)

301456
🏛️ 中国 →
32.00
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
09:30 29.85 29.85 29.29 29.35 951.5K
09:35 29.31 29.51 29.18 29.18 570.6K
09:40 29.17 29.50 29.16 29.50 254.9K
09:45 29.50 29.65 29.30 29.33 244.1K
09:50 29.33 29.37 29.18 29.33 312.5K
09:55 29.32 29.39 29.23 29.25 154.2K
10:00 29.25 29.26 29.14 29.25 273.7K
10:05 29.28 29.54 29.25 29.46 142.6K
10:10 29.46 29.60 29.46 29.59 89.1K
10:15 29.58 29.58 29.41 29.41 91.1K
10:20 29.41 29.48 29.40 29.40 95.5K
10:25 29.40 29.41 29.28 29.32 105.4K
10:30 29.32 29.45 29.31 29.38 49.3K
10:35 29.38 29.46 29.37 29.46 34.7K
10:40 29.46 29.60 29.46 29.46 69.0K
10:45 29.50 29.54 29.48 29.49 43.0K
10:50 29.48 29.48 29.41 29.47 57.3K
10:55 29.49 29.52 29.49 29.50 30.8K
11:00 29.50 29.59 29.50 29.55 34.0K
11:05 29.56 29.56 29.40 29.42 51.8K
11:10 29.42 29.43 29.38 29.39 43.4K
11:15 29.39 29.41 29.37 29.38 47.0K
11:20 29.39 29.43 29.38 29.43 28.6K
11:25 29.44 29.50 29.44 29.49 26.2K
11:30 29.49 29.49 29.49 29.49 0.2K
13:00 29.51 29.51 29.37 29.37 56.4K
13:05 29.36 29.38 29.34 29.34 48.2K
13:10 29.41 29.47 29.38 29.44 21.3K
13:15 29.42 29.43 29.38 29.39 98.4K
13:20 29.39 29.39 29.33 29.36 75.8K
13:25 29.36 29.38 29.35 29.37 50.8K
13:30 29.38 29.39 29.35 29.35 29.5K
13:35 29.35 29.44 29.34 29.40 40.4K
13:40 29.38 29.42 29.29 29.29 143.9K
13:45 29.28 29.37 29.24 29.37 97.4K
13:50 29.38 29.44 29.37 29.41 45.0K
13:55 29.43 29.48 29.42 29.45 49.3K
14:00 29.44 29.44 29.29 29.29 48.7K
14:05 29.32 29.37 29.21 29.33 82.4K
14:10 29.34 29.42 29.34 29.40 24.1K
14:15 29.42 29.42 29.36 29.38 41.6K
14:20 29.38 29.48 29.38 29.48 27.5K
14:25 29.46 29.47 29.42 29.43 39.1K
14:30 29.44 29.50 29.43 29.49 47.9K
14:35 29.49 29.53 29.48 29.48 87.5K
14:40 29.49 29.50 29.45 29.46 146.3K
14:45 29.45 29.50 29.40 29.50 95.5K
14:50 29.46 29.52 29.45 29.52 168.4K
14:55 29.50 29.57 29.50 29.57 86.3K
15:40 29.59 29.59 29.59 29.59 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 30.19 33.95 30.01 32.00 12.8M
2025-09-25 30.60 30.98 29.87 30.15 6.1M
2025-09-24 30.60 32.25 30.30 31.00 10.2M
2025-09-23 29.42 31.31 28.58 31.26 9.5M
2025-09-22 30.00 30.00 29.14 29.59 5.6M
2025-09-19 28.82 30.76 28.82 30.45 9.6M
2025-09-18 28.15 30.49 27.83 29.41 8.8M
2025-09-17 27.83 28.46 27.68 28.31 3.7M
2025-09-16 28.20 28.28 27.67 27.98 3.4M
2025-09-15 27.79 28.66 27.65 28.46 5.2M
2025-09-12 27.96 28.09 27.51 27.82 4.1M
2025-09-11 28.21 28.44 27.52 28.04 5.2M
2025-09-10 29.11 29.35 28.10 28.19 8.0M
2025-09-09 29.24 32.00 29.24 29.92 11.0M
2025-09-08 29.06 29.20 28.17 29.19 6.2M
2025-09-05 28.17 29.60 27.71 29.52 9.5M
2025-09-04 27.00 29.29 26.85 28.80 10.6M
2025-09-03 26.60 27.25 26.13 27.10 3.9M
2025-09-02 26.38 27.10 26.32 26.67 3.5M
2025-09-01 26.01 26.58 26.00 26.47 1.8M
2025-08-29 26.20 26.47 26.00 26.13 1.8M
2025-08-28 26.04 26.54 25.23 26.22 2.8M
2025-08-27 27.05 27.17 26.03 26.05 2.7M
2025-08-26 26.85 27.26 26.52 27.03 2.6M
2025-08-25 26.84 26.99 26.66 26.84 2.5M
2025-08-22 27.04 27.04 26.60 26.83 2.0M
2025-08-21 26.96 27.28 26.72 26.91 2.7M
2025-08-20 26.74 26.96 26.50 26.96 2.2M
2025-08-19 26.59 26.91 26.32 26.82 2.7M
2025-08-18 26.36 26.84 26.34 26.60 2.6M
2025-08-15 25.93 26.43 25.80 26.29 2.2M
2025-08-14 26.68 26.88 25.84 25.93 3.6M
2025-08-13 26.76 26.92 26.51 26.69 2.7M
2025-08-12 27.00 27.03 26.54 26.81 2.7M
2025-08-11 26.93 27.30 26.70 27.10 3.9M
2025-08-08 26.18 27.18 26.17 26.92 5.6M
2025-08-07 26.41 26.61 26.18 26.26 2.0M
2025-08-06 26.59 26.65 26.31 26.44 2.0M
2025-08-05 26.28 26.48 26.19 26.46 2.2M
2025-08-04 25.84 26.27 25.83 26.26 1.5M
2025-08-01 25.79 26.07 25.79 26.00 1.5M
2025-07-31 26.09 26.34 25.73 25.90 2.4M
2025-07-30 26.25 26.59 25.98 26.38 2.9M
2025-07-29 26.26 26.50 25.96 26.31 3.1M
2025-07-28 26.41 26.53 26.27 26.43 3.1M
2025-07-25 26.80 27.00 26.23 26.32 5.3M
2025-07-24 27.74 27.74 26.62 26.93 8.5M
2025-07-23 27.71 29.70 26.90 28.27 11.8M
2025-07-22 28.50 30.42 27.71 27.79 16.1M
2025-07-21 25.38 28.12 25.10 27.78 10.7M
2025-07-18 24.80 26.30 24.54 25.60 6.0M
2025-07-17 24.55 24.83 24.41 24.80 1.3M
2025-07-16 24.36 24.61 24.27 24.54 1.4M
2025-07-15 24.60 24.70 24.15 24.38 1.2M
2025-07-14 24.42 24.81 24.31 24.75 1.6M
2025-07-11 24.44 24.50 24.11 24.47 1.3M
2025-07-10 24.61 24.65 24.20 24.44 1.4M
2025-07-09 24.72 24.86 24.46 24.54 1.6M
2025-07-08 24.17 24.83 23.97 24.71 2.8M
2025-07-07 23.85 24.18 23.65 24.08 1.6M
2025-07-04 24.10 24.27 23.68 23.77 1.8M
2025-07-03 24.33 24.43 24.02 24.18 2.0M
2025-07-02 24.49 24.98 24.20 24.49 2.9M
2025-07-01 24.47 24.77 24.16 24.34 1.1M
2025-06-30 24.13 24.54 24.11 24.46 1.5M
2025-06-27 23.96 24.40 23.96 24.13 1.6M
2025-06-26 24.11 24.28 23.81 23.95 1.6M
2025-06-25 24.10 24.25 23.80 24.12 1.7M
2025-06-24 23.45 24.18 23.38 24.01 2.1M
2025-06-23 22.96 23.43 22.75 23.40 1.3M
2025-06-20 23.56 23.83 22.87 22.96 2.0M
2025-06-19 24.17 24.17 23.43 23.55 1.8M
2025-06-18 23.85 24.19 23.60 24.18 2.0M
2025-06-17 23.77 24.47 23.49 23.91 2.5M
2025-06-16 23.05 23.87 22.95 23.77 1.8M
2025-06-13 23.57 23.57 23.08 23.14 1.2M
2025-06-12 23.50 23.66 23.40 23.58 0.9M
2025-06-11 23.31 23.69 23.31 23.62 1.2M
2025-06-10 23.38 23.75 23.23 23.35 1.8M
2025-06-09 23.02 23.45 22.93 23.38 1.3M
2025-06-06 23.08 23.18 22.88 23.14 1.0M
2025-06-05 23.14 23.20 22.86 23.08 1.0M
2025-06-04 23.00 23.21 23.00 23.10 0.8M
2025-06-03 22.71 23.23 22.71 23.02 0.8M
2025-05-30 23.42 23.42 22.86 22.91 1.1M
2025-05-29 23.38 23.74 23.20 23.40 1.4M
2025-05-28 23.30 23.52 23.16 23.29 0.9M
2025-05-27 23.41 23.52 23.06 23.28 0.9M
2025-05-26 23.30 23.58 23.05 23.50 1.0M
2025-05-23 23.53 23.68 23.11 23.17 1.0M
2025-05-22 23.50 23.95 23.25 23.35 1.2M
2025-05-21 23.82 23.93 23.50 23.50 1.2M
2025-05-20 23.75 24.00 23.51 23.99 1.4M
2025-05-19 23.87 24.03 23.38 23.75 1.8M
2025-05-16 24.14 24.49 23.52 23.92 3.3M
2025-05-15 24.76 26.35 23.93 23.97 6.3M
2025-05-14 23.73 24.88 23.20 24.76 3.2M
2025-05-13 23.99 24.08 23.50 23.62 1.1M
2025-05-12 23.56 23.78 23.32 23.73 1.1M
2025-05-09 23.80 23.80 23.12 23.32 1.1M
2025-05-08 22.99 23.75 22.99 23.68 1.5M
2025-05-07 23.21 23.37 22.84 23.09 1.4M
2025-05-06 22.41 22.92 22.41 22.86 1.2M
2025-04-30 22.06 22.48 22.00 22.37 1.0M
2025-04-29 21.57 22.17 21.46 22.04 1.1M
2025-04-28 22.17 22.27 21.74 21.77 0.9M
2025-04-25 21.90 22.33 21.85 22.18 1.3M
2025-04-24 22.00 22.25 21.70 22.01 1.5M
2025-04-23 22.00 22.26 21.39 22.00 2.1M
2025-04-22 22.12 22.26 21.95 22.04 0.8M
2025-04-21 21.81 22.30 21.60 22.21 1.0M
2025-04-18 21.99 22.01 21.49 21.79 0.8M
2025-04-17 21.54 22.13 21.28 21.81 0.9M
2025-04-16 22.00 22.19 21.19 21.54 1.3M
2025-04-15 22.16 22.24 21.88 22.12 1.0M
2025-04-14 21.80 22.26 21.75 22.07 1.2M
2025-04-11 21.47 21.92 21.30 21.60 1.1M
2025-04-10 21.58 22.07 21.33 21.59 1.6M
2025-04-09 20.15 20.99 18.71 20.92 2.2M
2025-04-08 20.26 21.30 19.89 20.40 2.4M
2025-04-07 23.50 23.50 19.59 19.66 3.9M
2025-04-03 24.58 25.24 24.28 24.49 1.4M
2025-04-02 24.68 25.36 24.46 24.99 1.4M
2025-04-01 24.60 25.06 24.42 24.68 2.0M
2025-03-31 24.77 24.81 23.70 24.40 2.5M
2025-03-28 25.49 26.09 24.87 24.90 2.2M
2025-03-27 26.39 26.44 25.30 25.52 3.2M
2025-03-26 26.70 27.04 26.28 26.38 3.4M
2025-03-25 26.66 27.56 26.51 26.66 4.3M
2025-03-24 28.97 29.53 26.18 26.98 6.9M
2025-03-21 27.50 30.00 27.25 28.37 10.3M
2025-03-20 26.52 27.88 26.52 27.32 5.5M
2025-03-19 26.79 27.48 26.41 26.53 4.0M
2025-03-18 26.05 26.46 26.04 26.40 2.1M
2025-03-17 25.81 26.28 25.52 26.09 1.7M
2025-03-14 25.25 25.89 24.95 25.70 1.9M
2025-03-13 25.98 26.34 25.10 25.46 2.2M
2025-03-12 26.10 26.46 25.38 25.52 2.3M
2025-03-11 25.95 26.10 25.53 26.00 1.4M
2025-03-10 26.24 26.53 25.97 26.25 1.5M
2025-03-07 26.25 26.64 26.05 26.24 1.8M
2025-03-06 26.31 26.54 26.11 26.24 1.8M
2025-03-05 26.30 26.65 25.98 26.28 1.6M
2025-03-04 25.48 26.80 25.35 26.35 2.1M
2025-03-03 25.46 26.12 25.37 25.58 1.4M
2025-02-28 26.21 26.33 25.40 25.45 1.7M
2025-02-27 26.38 26.79 25.95 26.35 2.0M
2025-02-26 26.73 26.99 26.30 26.58 2.5M
2025-02-25 25.98 27.10 25.80 26.75 3.7M
2025-02-24 26.12 26.79 25.91 26.29 2.4M
2025-02-21 25.48 26.58 25.37 26.36 3.8M
2025-02-20 25.30 25.66 25.00 25.47 2.0M
2025-02-19 24.68 25.48 24.68 25.41 2.1M
2025-02-18 26.03 26.37 24.72 24.84 3.4M
2025-02-17 25.50 27.87 25.03 26.53 5.1M
2025-02-14 25.19 26.48 25.09 25.75 4.1M
2025-02-13 24.90 25.63 24.74 25.40 3.5M
2025-02-12 24.52 25.00 24.33 24.72 1.5M
2025-02-11 24.90 25.00 24.51 24.69 1.7M
2025-02-10 24.92 25.78 24.40 25.16 2.9M
2025-02-07 24.69 25.09 24.53 24.73 3.1M
2025-02-06 24.43 24.99 24.43 24.95 2.9M
2025-02-05 23.58 25.86 23.05 25.17 4.5M
2025-01-27 23.09 24.99 22.85 23.83 2.9M
2025-01-24 22.51 23.00 22.45 22.92 1.0M
2025-01-23 22.80 23.10 22.51 22.56 1.0M
2025-01-22 22.66 22.90 22.40 22.51 0.7M
2025-01-21 22.70 22.93 22.37 22.72 0.8M
2025-01-20 22.28 22.75 22.18 22.66 0.8M
2025-01-17 22.28 22.80 22.15 22.40 0.8M
2025-01-16 22.85 22.90 22.04 22.33 1.1M
2025-01-15 22.46 22.99 22.24 22.67 1.3M
2025-01-14 21.89 22.60 21.20 22.47 1.5M
2025-01-13 20.95 21.30 20.40 21.19 0.7M
2025-01-10 21.92 22.09 20.96 20.97 1.1M
2025-01-09 21.50 21.96 21.25 21.92 0.8M
2025-01-08 21.70 21.88 20.92 21.76 1.0M
2025-01-07 21.39 21.77 21.08 21.76 0.8M
2025-01-06 21.10 21.63 20.53 21.33 1.1M
2025-01-03 22.00 22.15 21.08 21.14 1.2M
2025-01-02 22.41 22.87 21.60 21.78 1.3M