Sailun Jinyu Group Co Ltd (601058)

601058
🏛️ 中国 →
14.65
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
2022-12-30 10.19 10.29 9.90 10.02 25.1M
2022-12-29 9.45 10.16 9.40 10.09 40.9M
2022-12-28 9.70 9.70 9.43 9.47 13.2M
2022-12-27 9.52 9.73 9.35 9.64 24.9M
2022-12-26 9.07 9.59 9.03 9.50 24.7M
2022-12-23 8.90 9.14 8.82 8.98 15.3M
2022-12-22 9.12 9.20 8.86 8.96 23.1M
2022-12-21 9.22 9.31 9.02 9.12 17.4M
2022-12-20 9.34 9.41 9.23 9.27 13.6M
2022-12-19 9.46 9.60 9.23 9.34 20.4M
2022-12-16 9.75 9.81 9.36 9.47 22.4M
2022-12-15 9.62 9.88 9.49 9.85 25.4M
2022-12-14 9.26 9.63 9.26 9.59 21.8M
2022-12-13 9.43 9.45 9.27 9.28 12.8M
2022-12-12 9.40 9.48 9.32 9.44 16.6M
2022-12-09 9.48 9.57 9.37 9.45 14.5M
2022-12-08 9.49 9.64 9.37 9.48 18.1M
2022-12-07 9.56 9.63 9.46 9.49 17.8M
2022-12-06 9.31 9.69 9.28 9.62 31.4M
2022-12-05 9.69 9.72 9.36 9.39 38.1M
2022-12-02 9.81 9.83 9.62 9.67 23.8M
2022-12-01 9.65 9.92 9.61 9.88 48.3M
2022-11-30 9.16 9.76 9.13 9.54 44.1M
2022-11-29 8.90 9.32 8.80 9.20 39.7M
2022-11-28 8.70 8.84 8.53 8.84 30.7M
2022-11-25 8.99 9.01 8.82 8.85 18.0M
2022-11-24 9.09 9.26 8.98 9.01 21.6M
2022-11-23 9.19 9.19 8.88 9.09 19.1M
2022-11-22 9.21 9.39 9.05 9.15 18.9M
2022-11-21 9.11 9.34 9.05 9.30 17.6M
2022-11-18 9.29 9.41 9.16 9.19 25.8M
2022-11-17 9.32 9.42 9.08 9.25 24.9M
2022-11-16 9.59 9.61 9.40 9.42 14.1M
2022-11-15 9.15 9.65 9.15 9.59 32.7M
2022-11-14 9.39 9.56 9.19 9.26 29.4M
2022-11-11 9.51 9.70 9.17 9.41 37.7M
2022-11-10 9.12 9.37 9.09 9.19 19.7M
2022-11-09 9.12 9.42 9.10 9.26 19.8M
2022-11-08 9.28 9.32 9.05 9.17 24.6M
2022-11-07 9.25 9.39 9.18 9.26 23.8M
2022-11-04 9.03 9.51 8.95 9.33 44.7M
2022-11-03 9.17 9.21 8.93 9.01 37.8M
2022-11-02 8.55 9.38 8.51 9.25 71.4M
2022-11-01 8.83 8.85 8.46 8.72 64.5M
2022-10-31 8.07 8.69 8.00 8.69 60.5M
2022-10-28 8.25 8.30 7.90 7.90 29.9M
2022-10-27 8.20 8.39 8.18 8.23 41.7M
2022-10-26 8.49 8.49 8.12 8.18 57.3M
2022-10-25 8.38 8.58 8.13 8.40 48.0M
2022-10-24 8.16 8.58 8.10 8.38 53.8M
2022-10-21 8.61 8.65 8.07 8.16 76.2M
2022-10-20 9.21 9.28 8.54 8.60 74.4M
2022-10-19 9.33 9.45 9.20 9.28 25.5M
2022-10-18 9.66 9.71 9.25 9.41 36.9M
2022-10-17 10.01 10.08 9.38 9.55 41.9M
2022-10-14 10.35 10.42 9.98 10.00 31.7M
2022-10-13 10.17 10.28 9.96 10.20 19.6M
2022-10-12 10.05 10.25 9.66 10.20 24.2M
2022-10-11 9.82 10.02 9.80 9.96 17.0M
2022-10-10 10.11 10.13 9.75 9.79 19.5M
2022-09-30 10.49 10.55 10.10 10.12 12.1M
2022-09-29 10.23 10.60 10.23 10.45 18.4M
2022-09-28 10.30 10.43 10.18 10.19 13.2M
2022-09-27 10.42 10.50 10.17 10.36 17.4M
2022-09-26 10.07 10.51 9.97 10.33 16.7M
2022-09-23 10.35 10.39 10.10 10.13 12.8M
2022-09-22 10.52 10.64 10.29 10.36 19.8M
2022-09-21 10.57 10.64 10.49 10.52 16.3M
2022-09-20 10.78 10.92 10.56 10.63 17.8M
2022-09-19 10.58 10.90 10.46 10.90 25.2M
2022-09-16 10.84 11.12 10.57 10.63 27.9M
2022-09-15 11.58 11.58 10.75 10.92 54.0M
2022-09-14 11.80 12.02 11.35 11.61 24.5M
2022-09-13 12.02 12.09 11.80 11.90 14.6M
2022-09-09 12.39 12.39 11.96 11.96 15.0M
2022-09-08 12.05 12.42 11.95 12.32 17.3M
2022-09-07 11.94 12.10 11.83 12.08 13.9M
2022-09-06 11.36 11.97 11.28 11.96 22.7M
2022-09-05 11.15 11.47 10.98 11.39 19.5M
2022-09-02 11.39 11.53 11.21 11.24 16.0M
2022-09-01 11.30 11.66 11.30 11.40 9.3M
2022-08-31 11.52 11.62 11.20 11.38 17.2M
2022-08-30 11.79 11.86 11.30 11.59 21.7M
2022-08-29 11.80 12.01 11.73 11.86 14.1M
2022-08-26 11.95 12.16 11.78 11.98 16.4M
2022-08-25 12.21 12.28 11.78 11.93 20.9M
2022-08-24 12.99 13.14 12.07 12.17 37.8M
2022-08-23 12.50 13.20 12.44 13.09 45.3M
2022-08-22 11.90 12.44 11.72 12.40 25.8M
2022-08-19 12.00 12.24 11.88 11.95 19.5M
2022-08-18 12.20 12.40 11.99 12.00 17.6M
2022-08-17 12.34 12.38 12.10 12.23 11.5M
2022-08-16 12.45 12.45 12.13 12.31 17.2M
2022-08-15 12.40 12.54 12.20 12.39 14.5M
2022-08-12 12.60 12.71 12.30 12.32 12.9M
2022-08-11 12.26 12.66 12.26 12.62 15.3M
2022-08-10 12.45 12.60 12.16 12.25 18.7M
2022-08-09 12.99 13.12 12.40 12.43 25.3M
2022-08-08 12.57 12.83 12.30 12.80 36.4M
2022-08-05 12.30 12.68 12.20 12.33 18.3M
2022-08-04 12.57 12.74 12.20 12.27 22.7M
2022-08-03 12.64 12.95 12.50 12.60 51.6M
2022-08-02 12.60 12.80 12.17 12.62 69.9M
2022-08-01 11.93 12.80 11.77 12.73 54.1M
2022-07-29 12.02 12.14 11.85 11.87 22.5M
2022-07-28 11.72 12.30 11.67 12.15 36.7M
2022-07-27 11.81 11.83 11.54 11.65 22.0M
2022-07-26 11.51 11.92 11.46 11.79 24.1M
2022-07-25 11.58 11.92 11.42 11.58 21.1M
2022-07-22 11.73 11.89 11.44 11.57 27.1M
2022-07-21 11.94 12.06 11.67 11.70 18.9M
2022-07-20 11.80 12.18 11.66 11.99 27.7M
2022-07-19 11.65 12.12 11.55 11.77 30.3M
2022-07-18 11.45 11.84 10.80 11.61 31.3M
2022-07-15 11.00 11.85 10.98 11.44 52.7M
2022-07-14 10.74 11.18 10.58 11.00 20.5M
2022-07-13 10.60 10.83 10.34 10.74 23.6M
2022-07-12 10.62 10.81 10.50 10.56 16.8M
2022-07-11 10.99 10.99 10.46 10.61 29.9M
2022-07-08 11.50 11.50 10.96 11.01 51.4M
2022-07-07 10.98 11.68 10.95 11.48 41.2M
2022-07-06 11.01 11.45 10.81 11.04 38.4M
2022-07-05 10.95 11.38 10.80 10.90 39.2M
2022-07-04 10.71 11.19 10.53 11.05 44.9M
2022-07-01 11.26 11.26 10.58 10.63 70.8M
2022-06-30 11.66 11.77 11.01 11.27 68.8M
2022-06-29 12.18 12.18 11.70 11.78 27.6M
2022-06-28 11.94 12.40 11.75 12.21 28.3M
2022-06-27 12.38 12.56 11.80 11.88 37.4M
2022-06-24 12.32 12.40 11.90 11.99 45.3M
2022-06-23 11.54 12.37 11.45 12.26 56.0M
2022-06-22 11.71 11.80 11.33 11.33 31.5M
2022-06-21 12.48 12.59 11.39 11.71 51.2M
2022-06-20 12.71 12.98 12.14 12.61 57.4M
2022-06-17 11.60 12.81 11.52 12.62 51.3M
2022-06-16 11.30 11.80 11.30 11.67 27.6M
2022-06-15 11.62 11.84 11.31 11.35 38.7M
2022-06-14 11.18 11.58 10.85 11.55 33.6M
2022-06-13 10.97 11.37 10.88 11.17 43.9M
2022-06-10 11.02 11.40 10.91 11.10 41.5M
2022-06-09 11.36 11.41 10.88 11.02 29.4M
2022-06-08 11.40 11.51 11.15 11.41 12.8M
2022-06-07 11.55 11.62 11.15 11.40 29.0M
2022-06-06 11.55 11.71 11.33 11.66 28.7M
2022-06-02 10.96 11.70 10.93 11.59 30.1M
2022-06-01 11.56 11.58 10.95 11.08 29.5M
2022-05-31 11.20 11.35 11.03 11.22 22.2M
2022-05-30 10.56 11.32 10.34 11.19 43.5M
2022-05-27 10.20 10.60 10.16 10.40 23.6M
2022-05-26 10.21 10.23 9.94 10.17 9.1M
2022-05-25 9.86 10.18 9.75 10.12 12.6M
2022-05-24 10.38 10.77 9.96 10.01 33.8M
2022-05-23 10.40 10.40 10.03 10.29 18.3M
2022-05-20 10.45 10.48 10.20 10.26 14.4M
2022-05-19 10.25 10.45 10.14 10.36 9.8M
2022-05-18 10.65 10.65 10.42 10.43 11.7M
2022-05-17 10.40 10.73 10.32 10.65 12.6M
2022-05-16 10.30 10.55 10.23 10.45 13.5M
2022-05-13 10.06 10.38 9.94 10.36 12.9M
2022-05-12 10.09 10.20 9.83 10.05 14.9M
2022-05-11 10.58 10.90 10.26 10.30 25.6M
2022-05-10 10.10 10.65 9.93 10.58 24.3M
2022-05-09 10.08 10.30 9.89 10.19 17.1M
2022-05-06 9.90 10.17 9.65 10.08 22.6M
2022-05-05 9.76 10.37 9.68 10.20 20.2M
2022-04-29 8.94 9.68 8.88 9.65 18.6M
2022-04-28 8.80 9.04 8.71 8.97 17.8M
2022-04-27 8.11 8.94 8.04 8.88 23.2M
2022-04-26 8.90 8.98 8.17 8.35 17.6M
2022-04-25 9.16 9.32 8.85 8.88 16.7M
2022-04-22 9.18 9.35 9.04 9.33 12.8M
2022-04-21 9.55 9.55 9.13 9.18 16.4M
2022-04-20 9.50 9.87 9.46 9.57 19.4M
2022-04-19 9.44 9.87 9.42 9.54 13.9M
2022-04-18 9.31 9.57 9.22 9.48 11.7M
2022-04-15 9.48 9.55 9.26 9.31 18.4M
2022-04-14 9.20 9.58 9.17 9.55 22.5M
2022-04-13 9.34 9.34 9.00 9.19 13.4M
2022-04-12 9.10 9.37 8.80 9.34 21.1M
2022-04-11 9.66 9.68 9.06 9.14 32.2M
2022-04-08 9.84 9.90 9.45 9.64 25.2M
2022-04-07 9.65 10.00 9.53 9.81 25.7M
2022-04-06 9.97 10.05 9.53 9.65 20.7M
2022-04-01 9.77 9.96 9.73 9.93 15.9M
2022-03-31 9.94 10.11 9.80 9.86 17.6M
2022-03-30 9.38 10.02 9.36 10.00 35.3M
2022-03-29 9.31 9.48 9.27 9.29 11.4M
2022-03-28 9.62 9.63 9.25 9.32 28.3M
2022-03-25 10.03 10.14 9.64 9.65 24.6M
2022-03-24 10.15 10.18 9.92 10.10 23.2M
2022-03-23 9.66 10.43 9.60 10.26 48.8M
2022-03-22 9.98 9.98 9.53 9.59 22.7M
2022-03-21 10.00 10.21 9.60 9.95 41.5M
2022-03-18 9.90 10.10 9.76 10.10 23.5M
2022-03-17 9.83 10.20 9.62 10.01 30.9M
2022-03-16 9.61 9.81 9.28 9.69 48.1M
2022-03-15 9.85 9.93 9.39 9.39 20.4M
2022-03-14 9.71 10.06 9.55 9.86 27.4M
2022-03-11 9.92 10.10 9.70 9.81 36.2M
2022-03-10 9.76 10.20 9.69 10.07 35.5M
2022-03-09 9.65 9.83 9.06 9.48 25.4M
2022-03-08 9.78 9.97 9.36 9.65 45.1M
2022-03-07 10.65 10.65 9.72 9.85 58.3M
2022-03-04 10.31 10.84 10.10 10.80 37.3M
2022-03-03 11.37 11.41 10.35 10.49 56.8M
2022-03-02 12.01 12.02 11.32 11.37 29.7M
2022-03-01 12.09 12.15 11.93 12.01 20.1M
2022-02-28 11.65 12.27 11.31 12.07 33.6M
2022-02-25 11.56 11.73 11.48 11.55 14.0M
2022-02-24 11.74 12.00 11.45 11.55 20.9M
2022-02-23 11.28 11.88 11.26 11.80 25.4M
2022-02-22 11.30 11.35 11.03 11.31 18.4M
2022-02-21 11.56 11.59 11.17 11.35 21.0M
2022-02-18 11.72 11.75 11.45 11.55 18.1M
2022-02-17 11.58 11.97 11.58 11.82 15.8M
2022-02-16 11.86 12.09 11.58 11.74 29.2M
2022-02-15 11.01 11.90 10.91 11.83 43.5M
2022-02-14 11.29 11.29 10.80 10.98 22.2M
2022-02-11 10.85 11.49 10.76 11.20 38.5M
2022-02-10 10.99 11.05 10.72 10.91 28.3M
2022-02-09 11.18 11.20 10.63 10.99 37.9M
2022-02-08 11.52 11.58 10.70 11.10 57.7M
2022-02-07 11.88 12.17 11.45 11.58 19.9M
2022-01-28 11.98 12.08 11.52 11.61 17.5M
2022-01-27 11.98 12.24 11.90 11.95 18.5M
2022-01-26 11.55 12.09 11.55 12.02 18.8M
2022-01-25 11.89 12.23 11.52 11.60 27.4M
2022-01-24 11.91 12.10 11.74 11.88 24.4M
2022-01-21 12.70 12.70 12.00 12.04 41.3M
2022-01-20 12.66 12.92 12.46 12.83 20.5M
2022-01-19 13.36 13.36 12.45 12.70 26.7M
2022-01-18 13.78 13.79 13.25 13.39 16.1M
2022-01-17 13.11 13.90 13.09 13.78 22.6M
2022-01-14 13.26 13.46 13.10 13.18 12.9M
2022-01-13 13.65 13.70 13.20 13.35 19.2M
2022-01-12 12.91 13.74 12.89 13.57 28.0M
2022-01-11 12.85 13.05 12.67 12.89 20.4M
2022-01-10 12.66 13.06 12.21 12.86 25.5M
2022-01-07 13.22 13.50 12.73 12.78 40.2M
2022-01-06 13.54 13.80 12.48 13.24 55.7M
2022-01-05 14.29 14.40 13.50 13.63 32.0M
2022-01-04 14.65 14.86 13.96 14.43 33.4M