Shanghai Aiyingshi Co Ltd (603214)

603214
🏛️ 中国 →
17.99
最終更新: 2025-09-29
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
2021-12-31 21.29 21.45 21.22 21.26 1.4M
2021-12-30 20.83 21.42 20.73 21.33 1.7M
2021-12-29 21.07 21.13 20.73 20.84 0.9M
2021-12-28 20.88 21.20 20.83 21.19 1.4M
2021-12-27 20.77 20.97 20.37 20.91 1.1M
2021-12-24 20.51 21.05 20.25 20.88 1.4M
2021-12-23 20.78 20.95 20.59 20.63 0.9M
2021-12-22 20.80 21.04 20.76 20.86 1.0M
2021-12-21 20.61 20.97 20.59 20.86 1.1M
2021-12-20 20.85 21.06 20.58 20.60 1.3M
2021-12-17 21.47 21.47 20.88 20.89 2.0M
2021-12-16 21.30 21.53 21.12 21.48 1.3M
2021-12-15 21.56 21.78 21.29 21.34 1.7M
2021-12-14 21.51 21.95 21.50 21.63 1.9M
2021-12-13 21.50 22.16 21.39 21.76 3.7M
2021-12-10 21.80 22.71 21.70 22.30 4.5M
2021-12-09 21.42 22.02 21.40 21.98 3.8M
2021-12-08 20.95 21.58 20.95 21.31 1.6M
2021-12-07 21.40 21.40 20.88 21.04 1.5M
2021-12-06 21.19 21.48 20.81 21.00 2.0M
2021-12-03 21.08 21.40 20.80 21.20 1.3M
2021-12-02 21.47 21.72 21.01 21.01 1.6M
2021-12-01 21.27 21.67 21.04 21.52 1.8M
2021-11-30 21.98 22.18 21.37 21.42 3.0M
2021-11-29 22.01 22.19 21.72 21.95 3.5M
2021-11-26 21.62 22.66 21.21 22.52 5.9M
2021-11-25 21.30 21.99 21.00 21.70 4.5M
2021-11-24 20.29 22.15 20.10 21.61 5.5M
2021-11-23 20.23 20.25 20.03 20.17 1.0M
2021-11-22 20.10 20.35 20.05 20.26 1.4M
2021-11-19 19.90 20.05 19.59 19.91 1.3M
2021-11-18 20.44 20.48 19.88 19.90 1.7M
2021-11-17 20.27 20.64 20.24 20.44 1.7M
2021-11-16 20.26 20.36 20.09 20.23 1.2M
2021-11-15 19.98 20.35 19.88 20.25 1.6M
2021-11-12 20.15 20.15 19.90 19.98 1.1M
2021-11-11 20.13 20.22 19.97 20.16 1.4M
2021-11-10 19.88 20.20 19.72 20.13 1.5M
2021-11-09 19.66 20.05 19.66 19.92 1.1M
2021-11-08 19.90 19.90 19.46 19.78 1.2M
2021-11-05 19.78 20.10 19.72 19.90 1.7M
2021-11-04 19.72 19.90 19.59 19.77 1.1M
2021-11-03 19.40 19.84 19.38 19.75 1.1M
2021-11-02 19.86 19.88 19.22 19.48 1.6M
2021-11-01 19.90 20.10 19.58 19.89 1.5M
2021-10-29 19.54 20.30 19.42 19.98 1.7M
2021-10-28 19.50 19.93 19.28 19.54 2.1M
2021-10-27 19.93 19.93 19.15 19.22 2.4M
2021-10-26 20.48 20.58 19.85 19.93 4.3M
2021-10-25 21.88 21.99 21.03 21.33 2.1M
2021-10-22 21.70 22.10 21.68 21.88 1.3M
2021-10-21 22.15 22.15 21.62 21.88 1.7M
2021-10-20 22.52 22.52 21.84 22.15 1.4M
2021-10-19 22.40 22.55 22.26 22.51 1.1M
2021-10-18 22.15 22.45 21.93 22.41 1.2M
2021-10-15 22.30 22.73 22.08 22.19 1.4M
2021-10-14 23.01 23.20 22.25 22.45 1.9M
2021-10-13 22.50 23.18 22.50 22.89 2.0M
2021-10-12 22.53 23.47 22.24 22.87 2.7M
2021-10-11 22.30 22.82 22.30 22.66 1.8M
2021-10-08 21.93 22.50 21.91 22.30 1.7M
2021-09-30 21.71 22.15 21.71 21.91 1.6M
2021-09-29 22.80 22.82 21.50 21.55 3.9M
2021-09-28 23.84 24.30 22.98 23.05 5.1M
2021-09-27 24.85 26.06 23.70 24.72 6.2M
2021-09-24 24.49 25.12 24.27 24.75 5.3M
2021-09-23 24.16 24.61 23.77 24.56 3.9M
2021-09-22 23.71 24.80 23.61 24.20 4.0M
2021-09-17 23.90 24.36 23.37 24.00 4.9M
2021-09-16 23.00 25.08 23.00 24.31 8.1M
2021-09-15 23.28 23.28 22.81 22.92 2.0M
2021-09-14 22.89 23.42 22.85 23.28 2.1M
2021-09-13 23.30 23.45 23.00 23.04 2.2M
2021-09-10 23.35 23.55 23.12 23.47 2.2M
2021-09-09 23.96 23.96 23.31 23.55 3.2M
2021-09-08 23.70 24.14 23.60 23.96 3.4M
2021-09-07 23.75 23.79 23.50 23.67 2.6M
2021-09-06 23.52 23.89 23.14 23.77 3.2M
2021-09-03 22.90 23.68 22.82 23.50 3.2M
2021-09-02 23.61 24.18 23.15 23.40 4.1M
2021-09-01 23.40 23.85 23.05 23.52 4.3M
2021-08-31 23.52 23.99 23.00 23.18 4.5M
2021-08-30 24.35 24.35 23.58 23.80 3.9M
2021-08-27 24.90 25.10 24.08 24.21 5.9M
2021-08-26 25.48 26.15 25.12 25.25 4.8M
2021-08-25 25.52 25.84 25.11 25.12 5.6M
2021-08-24 25.50 25.95 25.10 25.88 5.2M
2021-08-23 25.51 25.96 25.50 25.69 5.2M
2021-08-20 27.20 27.64 25.45 25.67 10.3M
2021-08-19 28.30 29.43 27.80 28.05 8.9M
2021-08-18 27.65 29.18 27.62 28.71 9.1M
2021-08-17 28.69 29.60 27.56 28.20 10.7M
2021-08-16 27.43 29.34 26.66 28.69 10.8M
2021-08-13 27.00 28.38 26.41 28.01 12.3M
2021-08-12 26.80 27.50 26.61 27.09 6.6M
2021-08-11 28.30 28.50 26.83 26.95 11.4M
2021-08-10 28.00 29.20 27.00 29.08 11.9M
2021-08-09 27.65 29.00 27.36 27.75 8.8M
2021-08-06 28.56 28.85 27.50 27.82 10.6M
2021-08-05 29.80 31.20 28.68 29.00 11.7M
2021-08-04 28.30 31.29 28.30 29.86 15.5M
2021-08-03 26.00 29.93 26.00 29.93 18.7M
2021-08-02 26.50 27.50 24.81 27.21 15.7M
2021-07-30 26.63 27.57 25.80 27.57 21.6M
2021-07-29 25.06 25.06 25.06 25.06 1.8M
2021-07-28 21.50 22.78 21.42 22.78 2.6M
2021-07-27 21.30 21.56 20.70 20.71 1.9M
2021-07-26 20.82 21.57 20.68 21.25 2.8M
2021-07-23 21.70 21.80 20.82 20.82 2.9M
2021-07-22 22.80 22.80 21.81 21.82 4.1M
2021-07-21 23.72 23.99 23.00 23.00 5.7M
2021-07-20 22.40 23.88 21.78 22.84 5.0M
2021-07-19 21.10 22.58 21.10 22.52 4.2M
2021-07-16 20.50 21.50 20.38 21.25 2.5M
2021-07-15 21.00 21.05 20.32 20.51 1.5M
2021-07-14 20.95 21.39 20.82 21.05 1.9M
2021-07-13 20.65 21.10 20.62 21.03 1.9M
2021-07-12 20.86 21.16 20.60 20.78 1.8M
2021-07-09 20.70 20.98 20.40 20.58 2.5M
2021-07-08 21.72 21.79 20.78 20.80 3.1M
2021-07-07 21.85 21.95 21.55 21.74 1.3M
2021-07-06 22.00 22.37 21.67 21.87 1.7M
2021-07-05 21.80 21.90 21.55 21.79 1.7M
2021-07-02 23.05 23.49 21.90 21.92 3.0M
2021-07-01 23.42 23.84 23.04 23.05 1.9M
2021-06-30 23.95 23.98 23.45 23.52 2.3M
2021-06-29 23.80 24.48 23.73 24.15 2.6M
2021-06-28 23.91 24.40 23.65 23.98 2.6M
2021-06-25 23.33 24.40 23.26 24.40 4.0M
2021-06-24 23.89 23.92 23.25 23.30 2.4M
2021-06-23 24.13 24.40 23.70 23.89 2.4M
2021-06-22 24.74 24.74 24.12 24.25 2.7M
2021-06-21 24.13 25.40 24.08 24.84 3.9M
2021-06-18 23.50 24.32 23.20 24.13 2.7M
2021-06-17 23.28 24.03 23.26 23.84 2.1M
2021-06-16 24.07 24.32 23.34 23.43 3.2M
2021-06-15 25.52 25.58 23.98 24.57 4.9M
2021-06-11 24.80 25.81 24.64 25.68 5.8M
2021-06-10 24.75 24.85 24.27 24.80 3.4M
2021-06-09 25.51 25.51 24.60 24.70 4.1M
2021-06-08 24.96 25.68 24.92 25.50 4.9M
2021-06-07 25.30 25.58 24.91 24.96 4.9M
2021-06-04 26.46 27.05 25.58 25.90 7.4M
2021-06-03 27.90 28.39 26.62 26.99 9.0M
2021-06-02 31.38 31.38 27.82 28.42 14.5M
2021-06-01 29.00 30.50 28.00 30.50 12.7M
2021-05-31 26.03 28.46 25.32 27.73 9.2M
2021-05-28 25.34 26.30 25.00 25.91 6.8M
2021-05-27 24.00 25.35 23.75 25.13 5.9M
2021-05-26 24.51 24.64 23.63 23.91 3.6M
2021-05-25 23.65 24.78 23.38 24.50 5.1M
2021-05-24 23.86 23.97 23.15 23.70 1.9M
2021-05-21 24.17 24.53 23.85 23.95 2.8M
2021-05-20 24.14 24.54 22.80 24.46 4.7M
2021-05-19 23.95 24.47 23.65 24.14 3.6M
2021-05-18 23.01 23.93 22.45 23.85 3.8M
2021-05-17 23.70 23.72 22.20 23.14 3.9M
2021-05-14 24.75 25.07 24.08 24.33 4.2M
2021-05-13 24.70 25.35 24.51 24.73 4.8M
2021-05-12 25.52 25.90 24.40 25.62 9.5M
2021-05-11 28.88 28.89 27.11 27.11 9.1M
2021-05-10 27.74 30.36 26.70 30.12 11.7M
2021-05-07 26.59 28.25 25.98 27.60 9.5M
2021-05-06 26.80 27.45 26.02 26.67 6.0M
2021-04-30 26.12 27.30 25.54 27.28 7.9M
2021-04-29 27.30 28.10 26.40 26.78 9.7M
2021-04-28 26.79 27.80 26.00 27.47 11.5M
2021-04-27 23.61 26.03 22.61 26.03 8.4M
2021-04-26 23.25 24.20 23.01 23.66 3.6M
2021-04-23 24.20 24.35 22.90 23.31 6.2M
2021-04-22 25.50 25.86 24.73 25.01 4.6M
2021-04-21 24.50 25.60 24.20 25.50 5.3M
2021-04-20 25.86 25.99 24.89 24.92 7.6M
2021-04-19 26.00 27.18 24.86 26.69 10.2M
2021-04-16 25.80 28.97 25.66 27.27 12.7M
2021-04-15 27.76 27.76 26.17 26.46 12.7M
2021-04-14 24.00 25.56 23.83 25.24 4.4M
2021-04-13 25.25 25.80 24.50 24.79 3.8M
2021-04-12 26.25 26.56 25.18 25.37 5.0M
2021-04-09 25.00 28.24 24.83 26.70 9.5M
2021-04-08 24.15 25.68 23.83 25.67 6.1M
2021-04-07 23.20 25.00 23.01 24.28 5.5M
2021-04-06 23.03 23.50 22.60 23.38 3.7M
2021-04-02 22.77 23.80 22.67 23.07 4.2M
2021-04-01 22.90 24.00 22.30 22.94 4.4M
2021-03-31 22.63 23.48 22.00 23.02 5.6M
2021-03-30 21.81 23.76 21.51 23.03 8.0M
2021-03-29 21.58 22.90 21.58 21.60 5.0M
2021-03-26 20.66 22.48 20.55 21.96 5.5M
2021-03-25 19.45 20.99 19.25 20.76 4.3M
2021-03-24 19.32 19.95 18.85 19.69 2.1M
2021-03-23 20.08 20.08 19.39 19.42 2.1M
2021-03-22 19.96 20.25 19.90 19.98 1.6M
2021-03-19 19.98 20.22 19.89 19.95 1.8M
2021-03-18 20.05 20.52 19.80 20.33 2.7M
2021-03-17 20.10 20.18 19.68 20.04 2.0M
2021-03-16 20.08 20.49 19.86 20.21 2.3M
2021-03-15 19.81 21.30 19.30 20.13 3.9M
2021-03-12 20.50 20.53 19.85 19.86 3.6M
2021-03-11 20.19 21.10 19.60 20.82 4.1M
2021-03-10 20.10 20.48 19.43 20.29 3.4M
2021-03-09 21.16 21.18 19.80 19.98 4.8M
2021-03-08 22.41 22.91 21.12 21.16 6.8M
2021-03-05 23.80 23.80 22.00 22.81 7.0M
2021-03-04 25.00 25.28 24.10 24.25 4.8M
2021-03-03 25.70 26.18 24.51 25.46 5.5M
2021-03-02 24.41 26.00 24.38 25.73 6.4M
2021-03-01 25.39 26.87 23.88 24.88 8.5M
2021-02-26 23.00 26.20 22.91 25.29 8.3M
2021-02-25 22.18 24.40 21.21 24.36 6.2M
2021-02-24 21.82 22.78 21.21 22.54 5.0M
2021-02-23 22.02 22.85 21.61 21.82 5.5M
2021-02-22 22.91 24.72 22.51 23.69 8.9M
2021-02-19 22.47 22.47 22.47 22.47 1.7M
2021-02-18 20.21 21.26 19.86 20.43 5.4M
2021-02-10 17.60 19.33 17.58 19.33 1.5M
2021-02-09 17.60 17.65 17.07 17.57 1.0M
2021-02-08 17.94 18.04 17.45 17.51 1.1M
2021-02-05 17.75 18.09 17.50 17.91 1.2M
2021-02-04 18.18 18.39 17.45 17.64 1.8M
2021-02-03 18.88 18.89 18.18 18.21 1.2M
2021-02-02 18.80 19.30 18.58 18.96 1.2M
2021-02-01 19.56 19.56 18.80 18.90 1.5M
2021-01-29 19.92 20.19 19.04 19.28 1.3M
2021-01-28 20.22 20.55 19.82 19.83 0.9M
2021-01-27 19.90 20.77 19.75 20.23 1.6M
2021-01-26 19.68 20.12 19.16 19.92 1.2M
2021-01-25 20.55 20.55 19.70 19.79 2.1M
2021-01-22 20.80 20.84 20.13 20.55 1.1M
2021-01-21 21.17 21.29 20.80 20.84 1.1M
2021-01-20 21.35 21.64 21.05 21.18 0.9M
2021-01-19 20.88 21.79 20.56 21.54 1.4M
2021-01-18 20.55 21.08 20.40 20.82 1.0M
2021-01-15 20.22 20.77 20.18 20.64 1.1M
2021-01-14 20.18 20.40 19.96 20.33 1.1M
2021-01-13 21.26 21.35 20.10 20.29 1.6M
2021-01-12 20.80 21.58 20.44 21.03 1.6M
2021-01-11 21.65 21.80 20.59 20.80 1.7M
2021-01-08 21.20 21.95 21.10 21.62 1.4M
2021-01-07 23.31 23.33 21.00 21.52 3.1M
2021-01-06 22.82 23.61 22.71 23.21 2.0M
2021-01-05 23.09 23.28 22.71 22.91 1.4M
2021-01-04 22.94 23.14 22.61 23.05 1.4M