Shanghai Daimay Automotive Interior Co Ltd (603730)

603730
🏛️ 中国 →
5.99
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
2025-09-29 6.06 6.10 5.95 5.99 17.4M
2025-09-26 6.10 6.16 6.02 6.06 17.0M
2025-09-25 6.01 6.23 5.99 6.10 30.1M
2025-09-24 6.01 6.03 5.87 6.00 18.2M
2025-09-23 5.94 6.09 5.94 6.04 21.8M
2025-09-22 5.92 6.02 5.89 5.97 13.3M
2025-09-19 6.03 6.05 5.89 5.93 24.7M
2025-09-18 6.13 6.18 5.99 6.04 27.3M
2025-09-17 6.00 6.20 5.98 6.11 25.3M
2025-09-16 5.86 6.00 5.86 5.99 24.1M
2025-09-15 5.78 5.89 5.78 5.85 15.6M
2025-09-12 5.83 5.83 5.76 5.77 11.5M
2025-09-11 5.80 5.83 5.72 5.83 13.1M
2025-09-10 5.90 5.94 5.80 5.81 13.7M
2025-09-09 5.88 5.93 5.82 5.90 13.7M
2025-09-08 5.83 5.95 5.81 5.88 18.0M
2025-09-05 5.69 5.84 5.68 5.81 23.1M
2025-09-04 5.70 5.81 5.63 5.72 19.9M
2025-09-03 5.84 5.98 5.71 5.74 21.9M
2025-09-02 5.72 5.84 5.62 5.80 32.8M
2025-09-01 5.90 5.90 5.71 5.72 42.1M
2025-08-29 6.07 6.08 5.96 5.97 20.0M
2025-08-28 6.02 6.13 5.91 6.05 27.2M
2025-08-27 6.12 6.33 6.08 6.08 41.0M
2025-08-26 6.07 6.18 6.03 6.12 20.5M
2025-08-25 6.13 6.16 6.04 6.09 26.1M
2025-08-22 6.12 6.17 6.06 6.13 20.6M
2025-08-21 6.16 6.19 6.04 6.09 26.9M
2025-08-20 5.90 6.13 5.85 6.10 40.0M
2025-08-19 5.83 5.95 5.77 5.92 26.7M
2025-08-18 5.81 5.88 5.78 5.82 21.9M
2025-08-15 5.72 5.83 5.71 5.81 16.2M
2025-08-14 5.90 5.94 5.69 5.74 26.6M
2025-08-13 5.77 5.90 5.73 5.85 22.7M
2025-08-12 5.75 5.79 5.72 5.77 10.8M
2025-08-11 5.65 5.77 5.64 5.76 21.6M
2025-08-08 5.68 5.69 5.61 5.64 11.9M
2025-08-07 5.73 5.74 5.64 5.68 13.7M
2025-08-06 5.65 5.73 5.63 5.72 18.4M
2025-08-05 5.57 5.65 5.56 5.64 20.4M
2025-08-04 5.55 5.58 5.45 5.56 25.4M
2025-08-01 5.66 5.70 5.58 5.59 19.9M
2025-07-31 5.74 5.76 5.64 5.64 17.9M
2025-07-30 5.74 5.78 5.66 5.73 16.4M
2025-07-29 5.81 5.81 5.70 5.75 13.9M
2025-07-28 5.89 5.90 5.80 5.81 13.4M
2025-07-25 5.91 5.92 5.86 5.89 9.6M
2025-07-24 5.81 5.89 5.81 5.89 14.5M
2025-07-23 5.90 5.93 5.79 5.81 18.1M
2025-07-22 5.80 5.95 5.79 5.91 15.4M
2025-07-21 5.77 5.81 5.75 5.80 11.0M
2025-07-18 5.80 5.82 5.73 5.77 7.8M
2025-07-17 5.77 5.80 5.75 5.80 8.3M
2025-07-16 5.67 5.80 5.66 5.75 12.9M
2025-07-15 5.77 5.81 5.61 5.66 19.3M
2025-07-14 5.70 5.80 5.69 5.77 10.4M
2025-07-11 5.67 5.73 5.65 5.70 8.2M
2025-07-10 5.68 5.70 5.63 5.68 8.8M
2025-07-09 5.67 5.71 5.65 5.68 7.3M
2025-07-08 5.65 5.70 5.64 5.67 7.3M
2025-07-07 5.65 5.67 5.61 5.64 6.5M
2025-07-04 5.72 5.73 5.64 5.66 8.4M
2025-07-03 5.70 5.77 5.70 5.72 7.6M
2025-07-02 5.70 5.72 5.67 5.72 7.0M
2025-07-01 5.69 5.71 5.64 5.69 7.1M
2025-06-30 5.64 5.72 5.62 5.69 7.5M
2025-06-27 5.65 5.69 5.63 5.66 7.7M
2025-06-26 5.69 5.70 5.60 5.61 8.6M
2025-06-25 5.60 5.69 5.53 5.68 12.7M
2025-06-24 5.59 5.65 5.57 5.62 13.6M
2025-06-23 5.56 5.59 5.54 5.56 6.3M
2025-06-20 5.60 5.65 5.56 5.58 4.4M
2025-06-19 5.63 5.67 5.59 5.62 5.4M
2025-06-18 5.67 5.67 5.63 5.65 4.4M
2025-06-17 5.68 5.69 5.63 5.66 5.3M
2025-06-16 5.66 5.70 5.62 5.67 6.9M
2025-06-13 5.82 5.82 5.67 5.67 10.1M
2025-06-12 5.77 5.86 5.73 5.84 7.4M
2025-06-11 5.71 5.87 5.71 5.79 11.4M
2025-06-10 5.76 5.77 5.64 5.71 9.4M
2025-06-09 5.72 5.76 5.67 5.73 10.6M
2025-06-06 5.71 5.75 5.69 5.71 8.3M
2025-06-05 5.83 5.84 5.65 5.74 16.5M
2025-06-04 5.99 5.99 5.78 5.82 17.2M
2025-06-03 6.25 6.27 6.17 6.20 11.0M
2025-05-30 6.32 6.34 6.23 6.24 8.3M
2025-05-29 6.27 6.40 6.27 6.32 8.7M
2025-05-28 6.39 6.49 6.26 6.27 11.7M
2025-05-27 8.21 8.29 8.16 8.26 6.2M
2025-05-26 8.28 8.28 8.17 8.21 6.0M
2025-05-23 8.27 8.38 8.20 8.25 6.6M
2025-05-22 8.26 8.30 8.22 8.24 3.8M
2025-05-21 8.26 8.32 8.22 8.29 4.6M
2025-05-20 8.20 8.28 8.18 8.26 4.0M
2025-05-19 8.20 8.23 8.07 8.22 6.9M
2025-05-16 8.07 8.18 8.03 8.14 6.8M
2025-05-15 8.05 8.10 8.00 8.08 5.2M
2025-05-14 8.11 8.13 8.03 8.09 6.3M
2025-05-13 8.17 8.24 8.10 8.14 9.0M
2025-05-12 8.10 8.22 8.01 8.09 9.7M
2025-05-09 8.11 8.22 8.01 8.10 11.2M
2025-05-08 8.01 8.09 7.92 8.07 8.7M
2025-05-07 8.27 8.30 7.91 7.96 19.7M
2025-05-06 8.20 8.27 8.10 8.20 11.3M
2025-04-30 7.70 8.06 7.69 8.00 10.5M
2025-04-29 7.59 7.74 7.50 7.56 6.1M
2025-04-28 7.71 7.73 7.60 7.62 4.8M
2025-04-25 7.69 7.76 7.66 7.72 4.4M
2025-04-24 7.76 7.84 7.66 7.70 5.4M
2025-04-23 7.63 7.75 7.63 7.73 6.2M
2025-04-22 7.55 7.62 7.50 7.59 4.9M
2025-04-21 7.49 7.59 7.41 7.59 3.3M
2025-04-18 7.44 7.54 7.41 7.45 3.3M
2025-04-17 7.38 7.52 7.37 7.49 4.7M
2025-04-16 7.62 7.63 7.37 7.43 5.9M
2025-04-15 7.66 7.71 7.58 7.65 4.1M
2025-04-14 7.65 7.75 7.60 7.66 5.0M
2025-04-11 7.38 7.63 7.37 7.54 6.0M
2025-04-10 7.40 7.55 7.40 7.47 8.8M
2025-04-09 7.30 7.30 7.05 7.24 12.5M
2025-04-08 7.52 7.54 7.23 7.44 10.1M
2025-04-07 8.02 8.02 7.52 7.52 7.5M
2025-04-03 8.48 8.48 8.31 8.35 8.8M
2025-04-02 8.51 8.62 8.47 8.54 6.9M
2025-04-01 8.51 8.68 8.47 8.51 8.2M
2025-03-31 8.72 8.76 8.47 8.51 6.7M
2025-03-28 8.70 8.81 8.68 8.73 6.1M
2025-03-27 8.70 8.76 8.58 8.73 7.9M
2025-03-26 8.57 8.70 8.53 8.70 5.8M
2025-03-25 8.54 8.63 8.48 8.57 4.8M
2025-03-24 8.57 8.65 8.47 8.53 6.7M
2025-03-21 8.78 8.81 8.56 8.61 7.2M
2025-03-20 8.77 8.87 8.71 8.80 8.2M
2025-03-19 8.72 8.77 8.62 8.77 6.4M
2025-03-18 8.75 8.77 8.65 8.70 5.2M
2025-03-17 8.57 8.72 8.52 8.71 7.9M
2025-03-14 8.41 8.56 8.36 8.56 8.0M
2025-03-13 8.51 8.52 8.37 8.43 7.0M
2025-03-12 8.50 8.57 8.47 8.52 7.5M
2025-03-11 8.66 8.69 8.42 8.50 14.6M
2025-03-10 8.68 8.72 8.61 8.70 4.3M
2025-03-07 8.57 8.79 8.55 8.68 6.4M
2025-03-06 8.58 8.66 8.46 8.61 4.7M
2025-03-05 8.65 8.68 8.53 8.57 4.7M
2025-03-04 8.47 8.68 8.47 8.61 4.2M
2025-03-03 8.52 8.64 8.45 8.50 5.5M
2025-02-28 8.70 8.71 8.49 8.52 7.4M
2025-02-27 8.78 8.85 8.62 8.72 6.5M
2025-02-26 8.69 8.98 8.69 8.78 9.7M
2025-02-25 8.70 8.79 8.64 8.69 7.0M
2025-02-24 8.78 8.95 8.63 8.75 8.8M
2025-02-21 8.94 8.94 8.73 8.78 7.2M
2025-02-20 9.03 9.05 8.84 8.91 5.6M
2025-02-19 8.89 9.04 8.82 9.03 3.8M
2025-02-18 8.97 9.02 8.84 8.89 4.5M
2025-02-17 9.11 9.12 8.93 8.96 4.5M
2025-02-14 8.99 9.15 8.98 9.07 3.4M
2025-02-13 9.12 9.17 9.00 9.00 3.8M
2025-02-12 9.03 9.32 8.96 9.13 5.2M
2025-02-11 9.16 9.23 9.00 9.05 5.6M
2025-02-10 9.30 9.30 9.13 9.18 4.9M
2025-02-07 9.24 9.32 9.15 9.23 6.3M
2025-02-06 9.09 9.25 9.02 9.25 5.3M
2025-02-05 9.02 9.14 8.94 9.07 3.7M
2025-01-27 9.07 9.16 8.99 9.01 3.0M
2025-01-24 8.89 9.05 8.85 9.03 3.4M
2025-01-23 9.03 9.07 8.88 8.88 3.8M
2025-01-22 8.98 9.05 8.88 8.97 2.5M
2025-01-21 8.92 9.04 8.85 9.03 3.6M
2025-01-20 8.85 9.00 8.85 8.92 3.9M
2025-01-17 8.76 8.88 8.71 8.85 4.0M
2025-01-16 8.71 8.85 8.71 8.75 3.8M
2025-01-15 8.79 8.82 8.68 8.71 4.1M
2025-01-14 8.49 8.81 8.47 8.81 6.6M
2025-01-13 8.48 8.60 8.42 8.49 4.5M
2025-01-10 8.52 8.63 8.47 8.51 5.2M
2025-01-09 8.67 8.77 8.48 8.52 8.6M
2025-01-08 8.72 8.78 8.50 8.71 5.5M
2025-01-07 8.61 8.86 8.60 8.71 5.0M
2025-01-06 8.57 8.76 8.41 8.65 4.7M
2025-01-03 8.66 8.83 8.51 8.56 7.2M
2025-01-02 8.99 9.02 8.61 8.67 8.7M