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
2022-12-30 17.74 18.16 17.55 18.08 3.3M
2022-12-29 17.40 18.15 17.31 17.74 4.0M
2022-12-28 17.79 18.06 17.38 17.43 2.8M
2022-12-27 17.78 17.90 17.31 17.74 2.1M
2022-12-26 18.04 18.15 17.70 17.77 2.3M
2022-12-23 17.67 18.26 17.45 17.94 3.1M
2022-12-22 18.00 18.42 17.70 17.80 3.4M
2022-12-21 17.86 18.17 17.76 17.90 2.7M
2022-12-20 18.40 18.40 17.55 17.82 3.9M
2022-12-19 18.79 19.25 18.26 18.31 6.0M
2022-12-16 19.11 19.11 18.49 18.58 9.6M
2022-12-15 19.15 20.91 18.82 19.46 13.7M
2022-12-14 18.86 19.33 18.35 19.01 3.9M
2022-12-13 18.65 19.17 18.45 18.85 3.9M
2022-12-12 18.81 18.81 18.40 18.56 2.9M
2022-12-09 18.83 18.90 18.20 18.86 3.4M
2022-12-08 18.70 18.94 18.60 18.79 2.7M
2022-12-07 18.50 19.00 18.43 18.76 3.9M
2022-12-06 18.37 18.84 18.21 18.66 4.4M
2022-12-05 18.45 18.67 18.19 18.38 4.5M
2022-12-02 18.25 18.54 18.11 18.45 3.7M
2022-12-01 18.06 19.29 17.88 18.31 7.5M
2022-11-30 17.54 18.10 17.40 17.89 3.1M
2022-11-29 17.13 17.71 17.11 17.64 3.6M
2022-11-28 17.18 17.72 16.90 17.10 3.3M
2022-11-25 17.47 17.66 17.17 17.40 2.9M
2022-11-24 17.75 17.89 16.91 17.48 3.3M
2022-11-23 17.66 18.25 16.99 17.89 5.3M
2022-11-22 17.96 18.23 17.46 17.50 4.1M
2022-11-21 17.90 17.97 17.14 17.57 4.8M
2022-11-18 17.42 18.23 17.42 18.04 7.4M
2022-11-17 17.12 17.46 17.10 17.42 3.2M
2022-11-16 17.00 17.42 16.92 17.27 3.1M
2022-11-15 17.19 17.32 17.11 17.22 2.9M
2022-11-14 17.15 17.32 17.00 17.19 1.9M
2022-11-11 17.40 17.65 17.11 17.15 2.8M
2022-11-10 16.77 17.26 16.77 17.13 2.6M
2022-11-09 17.00 17.19 16.99 16.99 1.6M
2022-11-08 17.15 17.15 16.85 17.06 1.9M
2022-11-07 16.81 17.12 16.78 17.10 3.2M
2022-11-04 16.53 17.05 16.53 16.93 3.4M
2022-11-03 16.43 16.63 16.27 16.49 2.4M
2022-11-02 16.28 16.61 16.22 16.58 3.7M
2022-11-01 16.11 16.32 15.80 16.32 5.0M
2022-10-31 15.90 16.17 15.68 15.82 3.5M
2022-10-28 16.60 16.67 15.82 15.91 3.7M
2022-10-27 17.22 17.53 16.63 16.67 4.1M
2022-10-26 16.44 17.23 16.44 17.16 3.6M
2022-10-25 16.79 16.89 16.39 16.60 2.6M
2022-10-24 17.60 17.97 16.83 16.84 4.1M
2022-10-21 18.12 18.87 17.68 17.78 4.9M
2022-10-20 18.10 18.41 17.73 18.28 4.5M
2022-10-19 19.27 19.27 18.08 18.13 5.2M
2022-10-18 19.02 19.64 18.91 19.43 4.6M
2022-10-17 19.28 19.52 18.90 19.27 2.9M
2022-10-14 18.72 19.72 18.61 19.68 2.5M
2022-10-13 18.36 18.97 18.16 18.60 1.8M
2022-10-12 18.02 18.27 17.61 18.25 1.9M
2022-10-11 18.39 18.53 17.30 17.95 3.2M
2022-10-10 18.11 18.88 17.81 18.55 3.3M
2022-09-30 18.66 18.68 18.13 18.27 1.8M
2022-09-29 18.49 19.08 18.49 18.76 2.5M
2022-09-28 18.51 18.92 18.31 18.33 2.3M
2022-09-27 18.15 18.84 17.90 18.66 2.2M
2022-09-26 17.74 18.40 17.61 17.99 1.9M
2022-09-23 18.40 18.55 17.86 18.12 1.8M
2022-09-22 18.80 19.16 18.20 18.31 2.1M
2022-09-21 19.18 19.37 18.75 18.88 2.2M
2022-09-20 18.97 19.34 18.97 19.04 1.8M
2022-09-19 18.88 19.24 18.56 18.95 2.1M
2022-09-16 19.33 19.57 18.88 18.88 2.5M
2022-09-15 20.06 20.50 19.22 19.43 3.8M
2022-09-14 19.93 20.24 19.75 20.06 1.8M
2022-09-13 20.50 20.52 20.11 20.14 1.7M
2022-09-09 20.45 20.66 20.02 20.55 2.2M
2022-09-08 20.16 20.91 20.16 20.25 3.4M
2022-09-07 20.91 21.14 20.29 20.54 2.8M
2022-09-06 21.28 21.65 20.76 20.91 3.6M
2022-09-05 21.72 21.98 21.13 21.50 3.9M
2022-09-02 21.56 22.17 20.66 21.86 6.6M
2022-09-01 20.20 22.12 19.99 21.77 6.7M
2022-08-31 20.19 20.49 19.98 20.28 4.0M
2022-08-30 20.00 20.60 19.91 20.26 3.8M
2022-08-29 20.22 20.70 19.80 20.01 5.5M
2022-08-26 20.10 21.10 19.92 21.03 6.3M
2022-08-25 20.01 20.56 19.86 20.09 4.6M
2022-08-24 20.14 20.75 20.06 20.24 5.7M
2022-08-23 20.20 20.50 19.66 20.39 5.6M
2022-08-22 20.50 20.80 19.79 20.15 9.9M
2022-08-19 19.79 20.84 19.59 20.30 16.3M
2022-08-18 19.77 19.80 18.93 19.80 10.4M
2022-08-17 18.71 19.18 17.67 18.00 7.0M
2022-08-16 18.50 18.87 18.35 18.39 2.8M
2022-08-15 18.30 18.83 18.09 18.65 4.5M
2022-08-12 18.44 18.79 18.20 18.25 3.6M
2022-08-11 18.15 18.82 17.99 18.53 5.8M
2022-08-10 17.47 18.27 17.41 17.98 4.1M
2022-08-09 17.19 18.50 17.11 17.63 6.4M
2022-08-08 16.34 17.58 16.16 17.03 3.5M
2022-08-05 16.16 16.36 16.06 16.34 1.3M
2022-08-04 15.91 16.19 15.82 16.16 1.5M
2022-08-03 16.08 16.44 15.58 15.74 2.8M
2022-08-02 17.34 17.34 15.96 16.07 5.1M
2022-08-01 17.58 17.72 17.30 17.37 2.3M
2022-07-29 18.10 18.13 17.60 17.68 2.5M
2022-07-28 18.22 18.22 17.97 18.11 2.2M
2022-07-27 17.70 18.35 17.63 18.13 4.6M
2022-07-26 18.02 18.25 17.38 17.75 3.5M
2022-07-25 17.73 18.20 17.52 18.02 3.1M
2022-07-22 17.83 18.08 17.43 17.74 2.0M
2022-07-21 17.98 18.09 17.60 17.70 2.8M
2022-07-20 18.13 18.33 17.92 17.97 2.4M
2022-07-19 17.68 18.34 17.50 18.14 4.9M
2022-07-18 17.01 17.93 17.00 17.64 3.6M
2022-07-15 17.30 17.45 16.72 17.14 2.8M
2022-07-14 17.83 17.85 17.10 17.19 2.8M
2022-07-13 17.01 17.89 17.01 17.63 4.7M
2022-07-12 17.80 17.90 17.00 17.02 3.5M
2022-07-11 17.53 17.99 17.31 17.67 3.8M
2022-07-08 16.97 17.98 16.95 17.53 5.6M
2022-07-07 16.40 17.39 16.33 17.12 4.3M
2022-07-06 16.83 16.86 16.28 16.40 2.7M
2022-07-05 17.10 17.39 16.81 16.99 2.3M
2022-07-04 17.23 17.27 16.89 16.98 3.8M
2022-07-01 17.62 17.62 17.20 17.28 5.9M
2022-06-30 17.19 18.91 17.15 18.05 5.6M
2022-06-29 17.34 17.58 17.14 17.19 2.6M
2022-06-28 17.22 17.33 17.03 17.28 1.8M
2022-06-27 17.37 17.39 17.12 17.19 1.8M
2022-06-24 17.23 17.35 17.10 17.26 2.0M
2022-06-23 17.12 17.29 16.97 17.22 1.7M
2022-06-22 17.48 17.48 17.05 17.10 2.2M
2022-06-21 17.40 17.58 17.11 17.47 3.0M
2022-06-20 17.27 17.36 17.04 17.23 1.8M
2022-06-17 17.04 17.40 16.90 17.27 3.2M
2022-06-16 16.70 17.20 16.55 16.97 3.5M
2022-06-15 16.49 16.74 16.41 16.51 1.9M
2022-06-14 16.56 16.56 16.00 16.49 1.6M
2022-06-13 16.43 16.60 16.21 16.52 1.6M
2022-06-10 16.41 16.73 16.28 16.56 1.9M
2022-06-09 17.05 17.10 16.42 16.46 2.5M
2022-06-08 16.80 17.14 16.68 17.03 2.5M
2022-06-07 16.89 17.18 16.65 17.04 2.4M
2022-06-06 16.70 16.95 16.64 16.90 2.1M
2022-06-02 16.92 16.92 16.57 16.74 1.9M
2022-06-01 17.01 17.36 16.76 16.92 2.6M
2022-05-31 16.87 17.16 16.58 17.15 2.5M
2022-05-30 16.84 16.88 16.52 16.85 1.9M
2022-05-27 17.16 17.25 16.75 16.96 2.1M
2022-05-26 16.90 17.30 16.65 16.97 2.2M
2022-05-25 16.54 16.89 16.41 16.77 1.9M
2022-05-24 17.50 17.65 16.51 16.55 4.1M
2022-05-23 17.36 17.94 17.16 17.54 4.8M
2022-05-20 17.28 17.68 16.99 17.38 5.0M
2022-05-19 16.65 17.80 16.39 17.28 5.6M
2022-05-18 16.96 17.35 16.75 16.92 3.4M
2022-05-17 17.09 17.22 16.59 16.78 3.7M
2022-05-16 16.99 17.75 16.80 17.27 5.5M
2022-05-13 17.70 17.86 16.81 16.91 6.9M
2022-05-12 15.96 17.51 15.90 17.51 3.7M
2022-05-11 16.10 16.48 15.91 15.92 2.3M
2022-05-10 15.69 16.16 15.68 16.15 1.7M
2022-05-09 15.58 16.11 15.50 15.98 1.8M
2022-05-06 15.59 15.93 15.01 15.58 2.2M
2022-05-05 15.53 16.05 15.17 15.80 2.0M
2022-04-29 15.02 15.75 14.88 15.52 2.4M
2022-04-28 15.33 15.60 14.66 14.95 2.7M
2022-04-27 14.85 15.69 14.40 15.63 3.0M
2022-04-26 15.80 16.05 15.13 15.24 3.1M
2022-04-25 16.71 17.04 15.58 15.80 3.7M
2022-04-22 16.89 17.36 16.60 17.05 2.4M
2022-04-21 17.97 18.18 17.00 17.12 3.3M
2022-04-20 18.40 18.96 17.95 18.02 3.7M
2022-04-19 17.70 18.58 17.38 18.55 6.0M
2022-04-18 18.56 19.18 18.14 19.08 4.1M
2022-04-15 18.09 19.79 18.02 18.73 6.6M
2022-04-14 17.95 18.22 17.90 18.04 2.5M
2022-04-13 18.67 18.67 17.90 17.96 2.9M
2022-04-12 18.39 18.79 17.88 18.68 3.5M
2022-04-11 19.00 19.09 18.15 18.46 3.5M
2022-04-08 19.78 19.84 18.85 19.08 3.8M
2022-04-07 20.40 20.40 19.70 19.78 3.9M
2022-04-06 20.40 20.70 20.13 20.48 4.2M
2022-04-01 20.34 20.75 20.07 20.45 3.8M
2022-03-31 20.79 21.30 20.48 20.53 5.7M
2022-03-30 21.40 21.40 20.45 20.91 9.4M
2022-03-29 20.55 21.53 20.45 21.53 4.6M
2022-03-28 19.57 19.95 19.39 19.57 3.0M
2022-03-25 20.01 20.48 19.88 19.90 3.6M
2022-03-24 20.36 20.62 19.83 20.12 4.2M
2022-03-23 20.35 20.58 20.10 20.53 3.8M
2022-03-22 20.91 20.91 20.37 20.41 4.3M
2022-03-21 20.74 21.12 20.55 20.91 4.8M
2022-03-18 20.58 20.88 20.33 20.74 4.3M
2022-03-17 20.50 20.93 20.21 20.58 6.9M
2022-03-16 20.36 20.64 19.35 20.29 7.9M
2022-03-15 21.10 21.37 19.92 20.06 6.6M
2022-03-14 22.60 22.78 21.41 21.46 7.6M
2022-03-11 23.75 24.00 22.72 23.35 8.3M
2022-03-10 24.14 24.91 23.51 24.72 12.1M
2022-03-09 25.00 25.70 24.08 24.11 12.6M
2022-03-08 28.97 28.97 26.75 26.75 16.0M
2022-03-07 26.50 29.72 26.21 29.72 20.2M
2022-03-04 25.09 27.61 24.63 27.02 12.7M
2022-03-03 24.64 25.20 24.26 25.10 5.1M
2022-03-02 24.47 25.30 24.41 24.70 5.2M
2022-03-01 24.51 25.21 24.25 24.77 4.1M
2022-02-28 25.09 25.09 24.01 24.58 3.0M
2022-02-25 25.01 25.38 24.70 25.10 3.6M
2022-02-24 25.92 26.47 24.10 24.94 8.1M
2022-02-23 25.67 26.86 25.33 26.47 7.2M
2022-02-22 25.90 26.43 25.59 25.59 6.1M
2022-02-21 25.30 26.77 24.92 26.50 7.8M
2022-02-18 24.80 25.45 24.56 25.27 4.0M
2022-02-17 25.70 25.88 24.90 25.02 5.2M
2022-02-16 25.25 26.00 24.74 25.61 5.5M
2022-02-15 25.58 26.20 25.05 25.05 6.2M
2022-02-14 24.50 27.10 24.50 25.60 7.6M
2022-02-11 25.22 25.80 24.42 25.45 7.4M
2022-02-10 25.57 27.38 24.80 25.00 9.3M
2022-02-09 24.98 25.20 24.68 24.95 4.8M
2022-02-08 24.19 25.60 24.19 25.12 7.2M
2022-02-07 24.30 25.00 23.50 24.66 7.0M
2022-01-28 21.33 23.11 21.33 23.11 3.8M
2022-01-27 22.10 22.50 20.80 21.01 3.6M
2022-01-26 23.00 23.15 22.02 22.35 2.6M
2022-01-25 22.96 24.00 22.06 22.65 4.5M
2022-01-24 23.56 23.78 22.70 22.96 3.5M
2022-01-21 23.73 24.54 23.40 23.56 6.4M
2022-01-20 23.73 26.38 23.21 24.74 9.8M
2022-01-19 22.50 24.49 22.43 24.08 7.2M
2022-01-18 23.70 24.58 22.86 22.97 6.6M
2022-01-17 22.90 24.13 22.35 23.80 8.3M
2022-01-14 22.84 23.26 22.71 22.98 4.3M
2022-01-13 22.99 23.31 22.55 23.01 5.6M
2022-01-12 22.45 23.36 22.11 22.99 7.4M
2022-01-11 22.44 23.91 22.15 22.90 9.9M
2022-01-10 21.46 21.95 21.04 21.74 2.1M
2022-01-07 21.93 21.95 21.35 21.37 1.9M
2022-01-06 21.62 22.10 21.62 21.93 2.7M
2022-01-05 21.50 21.80 21.30 21.61 2.3M
2022-01-04 21.25 21.88 21.04 21.56 2.1M