Qingdao Sentury Tire Co Ltd (002984)

002984
🏛️ 中国 →
19.24
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
09:30 19.75 19.75 19.62 19.62 955.0K
09:35 19.62 19.65 19.59 19.62 753.8K
09:40 19.62 19.65 19.58 19.58 560.3K
09:45 19.55 19.60 19.55 19.57 560.1K
09:50 19.58 19.62 19.57 19.59 234.4K
09:55 19.59 19.59 19.54 19.56 465.5K
10:00 19.55 19.57 19.53 19.54 301.3K
10:05 19.54 19.58 19.52 19.53 272.8K
10:10 19.53 19.58 19.53 19.57 119.2K
10:15 19.57 19.57 19.53 19.53 144.2K
10:20 19.53 19.58 19.53 19.55 185.9K
10:25 19.54 19.56 19.54 19.55 107.7K
10:30 19.54 19.58 19.54 19.58 297.6K
10:35 19.58 19.59 19.55 19.57 120.4K
10:40 19.56 19.57 19.53 19.54 264.7K
10:45 19.54 19.56 19.53 19.55 110.0K
10:50 19.55 19.57 19.53 19.54 136.4K
10:55 19.54 19.55 19.53 19.53 209.7K
11:00 19.53 19.57 19.53 19.56 109.4K
11:05 19.56 19.56 19.52 19.54 119.0K
11:10 19.54 19.54 19.52 19.54 96.7K
11:15 19.51 19.53 19.50 19.51 458.4K
11:20 19.52 19.52 19.49 19.51 149.0K
11:25 19.52 19.53 19.51 19.51 95.0K
11:30 19.51 19.51 19.51 19.51 4.0K
13:00 19.51 19.52 19.46 19.47 377.2K
13:05 19.47 19.49 19.46 19.46 152.8K
13:10 19.45 19.46 19.43 19.43 296.9K
13:15 19.44 19.46 19.42 19.46 80.5K
13:20 19.44 19.47 19.44 19.44 79.9K
13:25 19.45 19.45 19.43 19.45 129.3K
13:30 19.43 19.47 19.42 19.43 134.4K
13:35 19.44 19.46 19.44 19.46 168.1K
13:40 19.46 19.52 19.45 19.52 118.6K
13:45 19.50 19.52 19.49 19.49 101.4K
13:50 19.49 19.50 19.47 19.48 84.6K
13:55 19.47 19.49 19.47 19.49 41.9K
14:00 19.49 19.50 19.48 19.50 46.6K
14:05 19.50 19.50 19.48 19.48 50.0K
14:10 19.48 19.49 19.46 19.47 95.7K
14:15 19.47 19.49 19.46 19.47 46.3K
14:20 19.46 19.47 19.46 19.46 93.7K
14:25 19.46 19.50 19.45 19.50 132.0K
14:30 19.48 19.51 19.46 19.47 274.6K
14:35 19.50 19.50 19.46 19.46 220.0K
14:40 19.49 19.50 19.44 19.45 593.5K
14:45 19.47 19.48 19.41 19.42 337.6K
14:50 19.43 19.43 19.39 19.40 454.8K
14:55 19.40 19.42 19.39 19.42 104.0K
15:40 19.42 19.42 19.42 19.42 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 19.25 19.33 19.20 19.24 7.2M
2025-09-29 19.22 19.35 19.10 19.28 8.2M
2025-09-26 19.42 19.42 19.18 19.25 8.6M
2025-09-25 19.77 19.77 19.39 19.42 11.2M
2025-09-24 19.20 20.14 19.13 19.77 20.1M
2025-09-23 19.40 19.40 19.06 19.27 10.7M
2025-09-22 19.70 19.74 19.33 19.41 12.6M
2025-09-19 19.74 19.79 19.56 19.70 10.0M
2025-09-18 19.99 20.34 19.60 19.74 19.0M
2025-09-17 19.92 20.15 19.86 19.99 13.8M
2025-09-16 19.76 20.05 19.63 20.03 15.2M
2025-09-15 19.80 19.93 19.70 19.70 10.5M
2025-09-12 20.08 20.08 19.80 19.81 11.0M
2025-09-11 19.85 20.10 19.70 20.02 11.1M
2025-09-10 19.97 20.03 19.76 19.87 9.3M
2025-09-09 20.18 20.20 19.92 20.01 13.5M
2025-09-08 19.88 20.28 19.75 20.20 19.0M
2025-09-05 19.43 19.86 19.37 19.82 17.2M
2025-09-04 19.38 19.52 19.20 19.43 12.9M
2025-09-03 19.51 19.65 19.28 19.37 11.6M
2025-09-02 19.74 19.74 19.34 19.48 16.0M
2025-09-01 19.64 19.82 19.40 19.75 20.0M
2025-08-29 20.10 20.13 19.82 19.84 16.4M
2025-08-28 20.07 20.21 19.56 20.13 26.8M
2025-08-27 20.57 20.61 20.06 20.08 30.2M
2025-08-26 19.64 20.98 19.54 20.57 55.5M
2025-08-25 19.63 19.69 19.53 19.65 19.3M
2025-08-22 19.59 19.63 19.49 19.62 14.6M
2025-08-21 19.48 19.68 19.39 19.59 20.0M
2025-08-20 19.24 19.50 19.19 19.46 16.5M
2025-08-19 19.40 19.42 19.21 19.29 14.8M
2025-08-18 19.20 19.44 19.17 19.38 17.5M
2025-08-15 19.05 19.21 19.05 19.18 14.8M
2025-08-14 19.34 19.35 19.01 19.04 13.7M
2025-08-13 19.37 19.38 19.25 19.30 11.1M
2025-08-12 19.30 19.40 19.30 19.34 10.3M
2025-08-11 19.23 19.32 19.18 19.30 9.2M
2025-08-08 19.27 19.29 19.19 19.22 8.4M
2025-08-07 19.41 19.42 19.24 19.27 10.5M
2025-08-06 19.42 19.42 19.30 19.40 9.3M
2025-08-05 19.31 19.41 19.25 19.40 10.9M
2025-08-04 19.16 19.29 19.09 19.29 8.3M
2025-08-01 19.16 19.35 19.13 19.24 10.1M
2025-07-31 19.40 19.40 19.14 19.18 14.9M
2025-07-30 19.50 19.65 19.32 19.42 14.9M
2025-07-29 19.72 19.72 19.37 19.55 17.8M
2025-07-28 19.78 19.85 19.66 19.77 13.1M
2025-07-25 19.65 20.13 19.55 19.77 25.4M
2025-07-24 19.51 19.62 19.41 19.61 13.9M
2025-07-23 19.63 19.83 19.42 19.44 19.7M
2025-07-22 19.50 19.65 19.32 19.61 21.0M
2025-07-21 19.33 19.47 19.29 19.44 17.0M
2025-07-18 19.27 19.33 19.23 19.32 12.2M
2025-07-17 19.39 19.49 19.23 19.30 16.0M
2025-07-16 18.85 19.79 18.81 19.39 43.7M
2025-07-15 18.99 19.01 18.62 18.85 15.4M
2025-07-14 18.93 19.07 18.89 18.97 12.5M
2025-07-11 18.96 19.07 18.87 18.92 17.5M
2025-07-10 18.85 18.96 18.82 18.96 9.6M
2025-07-09 18.98 19.07 18.84 18.87 13.7M
2025-07-08 18.83 18.98 18.78 18.95 14.3M
2025-07-07 18.89 18.89 18.76 18.85 8.3M
2025-07-04 19.03 19.04 18.82 18.90 12.8M
2025-07-03 18.77 19.05 18.74 18.99 18.2M
2025-07-02 18.70 18.85 18.64 18.76 10.3M
2025-07-01 18.76 18.77 18.61 18.71 9.4M
2025-06-30 18.78 18.78 18.57 18.75 13.8M
2025-06-27 18.77 19.08 18.75 18.92 16.8M
2025-06-26 18.83 18.84 18.72 18.74 11.5M
2025-06-25 18.77 18.85 18.68 18.84 15.4M
2025-06-24 18.55 18.81 18.55 18.76 12.1M
2025-06-23 18.38 18.55 18.25 18.54 9.1M
2025-06-20 18.61 18.73 18.51 18.55 9.1M
2025-06-19 18.94 18.95 18.58 18.66 10.9M
2025-06-18 18.78 19.09 18.73 18.94 13.3M
2025-06-17 18.70 18.83 18.66 18.81 9.4M
2025-06-16 18.60 18.70 18.55 18.70 8.1M
2025-06-13 18.95 18.97 18.61 18.64 15.6M
2025-06-12 19.14 19.15 18.98 19.00 15.7M
2025-06-11 19.15 19.25 19.00 19.13 19.1M
2025-06-10 18.68 19.38 18.65 19.08 36.1M
2025-06-09 18.58 18.72 18.57 18.68 12.8M
2025-06-06 18.63 18.63 18.50 18.56 8.9M
2025-06-05 18.62 18.72 18.52 18.64 9.1M
2025-06-04 18.50 18.64 18.50 18.60 7.6M
2025-06-03 18.54 18.65 18.48 18.50 11.8M
2025-05-30 18.90 18.91 18.52 18.59 16.6M
2025-05-29 18.65 19.16 18.65 19.00 20.8M
2025-05-28 18.63 18.74 18.54 18.58 7.5M
2025-05-27 18.63 18.65 18.48 18.56 7.4M
2025-05-26 18.63 18.75 18.51 18.67 7.4M
2025-05-23 18.79 18.98 18.60 18.63 10.7M
2025-05-22 18.90 19.02 18.77 18.79 8.8M
2025-05-21 19.06 19.06 18.92 18.97 8.1M
2025-05-20 18.97 19.10 18.84 19.07 12.7M
2025-05-19 18.92 18.99 18.66 18.99 11.4M
2025-05-16 18.90 19.04 18.87 18.88 14.1M
2025-05-15 19.29 19.29 18.98 19.02 13.0M
2025-05-14 19.42 19.48 19.16 19.29 17.4M
2025-05-13 20.10 20.14 19.43 19.46 22.3M
2025-05-12 19.23 19.72 19.22 19.58 25.4M
2025-05-09 19.22 19.22 18.88 18.99 17.1M
2025-05-08 18.87 19.29 18.83 19.22 20.6M
2025-05-07 18.96 19.08 18.73 18.89 21.9M
2025-05-06 18.65 18.78 18.50 18.78 19.4M
2025-04-30 18.42 18.63 18.26 18.48 15.0M
2025-04-29 18.29 18.40 18.13 18.39 13.2M
2025-04-28 18.92 18.92 18.28 18.33 20.5M
2025-04-25 18.99 19.05 18.73 18.90 20.6M
2025-04-24 20.00 20.00 18.80 18.98 43.0M
2025-04-23 20.25 20.80 20.19 20.74 20.6M
2025-04-22 20.16 20.24 19.96 20.01 8.9M
2025-04-21 20.06 20.15 19.88 20.15 7.0M
2025-04-18 20.02 20.10 19.86 20.03 6.2M
2025-04-17 20.10 20.22 19.96 20.02 8.5M
2025-04-16 20.80 20.80 19.88 20.26 13.2M
2025-04-15 21.08 21.19 20.72 20.80 8.0M
2025-04-14 21.45 21.55 20.95 21.02 16.2M
2025-04-11 20.50 21.78 20.21 21.39 37.3M
2025-04-10 20.46 20.94 20.26 20.94 25.2M
2025-04-09 18.88 19.11 18.08 19.04 24.7M
2025-04-08 20.28 20.50 19.02 19.30 25.6M
2025-04-07 20.79 21.28 20.56 20.56 14.1M
2025-04-03 23.80 23.80 22.70 22.84 25.2M
2025-04-02 24.42 24.44 24.01 24.07 13.4M
2025-04-01 24.42 24.66 24.25 24.28 9.9M
2025-03-31 24.40 24.82 24.25 24.31 8.6M
2025-03-28 24.73 24.79 24.31 24.45 11.1M
2025-03-27 24.75 25.01 24.58 24.74 8.6M
2025-03-26 25.09 25.17 24.74 24.76 10.4M
2025-03-25 25.43 25.47 25.03 25.16 9.7M
2025-03-24 24.90 25.42 24.90 25.39 16.9M
2025-03-21 25.25 25.38 24.71 24.86 14.7M
2025-03-20 25.23 25.59 25.15 25.34 13.2M
2025-03-19 25.25 25.44 25.05 25.38 15.3M
2025-03-18 25.11 25.42 24.97 25.24 13.7M
2025-03-17 24.93 25.23 24.80 25.07 12.6M
2025-03-14 24.60 24.97 24.54 24.87 12.9M
2025-03-13 24.94 24.98 24.35 24.68 12.8M
2025-03-12 24.43 25.07 24.38 24.87 21.9M
2025-03-11 24.02 24.42 23.94 24.37 11.3M
2025-03-10 24.08 24.19 23.87 24.16 9.2M
2025-03-07 23.91 24.33 23.83 24.04 10.7M
2025-03-06 23.95 24.10 23.84 23.99 10.6M
2025-03-05 24.13 24.26 23.82 23.93 9.0M
2025-03-04 23.93 24.27 23.87 24.16 7.9M
2025-03-03 24.35 24.65 23.92 24.00 15.0M
2025-02-28 24.21 24.68 24.11 24.35 16.5M
2025-02-27 24.28 24.30 23.94 24.23 10.0M
2025-02-26 23.95 24.32 23.93 24.20 10.4M
2025-02-25 23.95 24.20 23.81 23.95 10.2M
2025-02-24 24.16 24.24 23.86 24.07 13.1M
2025-02-21 24.20 24.38 24.08 24.16 11.0M
2025-02-20 24.36 24.36 24.06 24.13 9.2M
2025-02-19 24.16 24.43 24.05 24.36 8.0M
2025-02-18 24.42 24.60 24.10 24.20 11.4M
2025-02-17 24.79 24.85 24.37 24.48 14.4M
2025-02-14 24.68 25.03 24.65 24.79 10.2M
2025-02-13 25.18 25.18 24.71 24.74 14.2M
2025-02-12 25.29 25.31 24.93 25.20 15.8M
2025-02-11 25.04 25.58 24.78 25.39 18.1M
2025-02-10 25.29 25.32 24.76 25.03 16.0M
2025-02-07 24.86 25.36 24.68 25.29 19.8M
2025-02-06 24.89 24.94 24.57 24.86 15.2M
2025-02-05 25.07 25.19 24.68 24.80 9.5M
2025-01-27 25.23 25.30 24.88 25.09 9.6M
2025-01-24 24.73 25.36 24.63 24.98 17.2M
2025-01-23 25.12 25.28 24.64 24.66 14.0M
2025-01-22 25.44 25.54 24.88 24.97 8.7M
2025-01-21 25.75 25.85 25.45 25.52 9.9M
2025-01-20 25.80 26.24 25.69 25.79 17.8M
2025-01-17 24.85 25.87 24.78 25.65 18.7M
2025-01-16 24.72 25.04 24.67 24.99 9.2M
2025-01-15 24.68 25.04 24.48 24.69 8.6M
2025-01-14 23.53 24.74 23.47 24.71 14.5M
2025-01-13 23.52 23.98 23.40 23.51 7.0M
2025-01-10 23.82 24.19 23.62 23.87 10.1M
2025-01-09 24.18 24.27 23.78 23.83 10.3M
2025-01-08 24.11 24.60 23.68 24.37 13.8M
2025-01-07 23.59 24.35 23.36 24.08 14.1M
2025-01-06 23.50 24.01 23.34 23.57 9.3M
2025-01-03 23.77 24.17 23.34 23.43 11.7M
2025-01-02 24.61 24.71 23.55 23.74 15.7M