Shanghai Kindly Enterprise Development Group Co Ltd (603987)

603987
🏛️ 中国 →
9.02
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
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 21.35 21.96 21.04 21.73 15.9M
2021-12-30 22.10 22.37 21.25 21.54 22.6M
2021-12-29 19.70 21.86 19.70 21.86 25.3M
2021-12-28 20.04 20.14 19.70 19.87 5.0M
2021-12-27 19.32 20.33 19.29 19.99 9.4M
2021-12-24 19.97 19.97 19.20 19.39 6.6M
2021-12-23 19.80 20.04 19.50 19.73 7.4M
2021-12-22 20.17 20.50 19.76 19.92 9.6M
2021-12-21 19.49 20.49 19.49 20.12 14.0M
2021-12-20 18.93 19.90 18.62 19.59 12.4M
2021-12-17 19.41 19.49 18.95 19.06 4.4M
2021-12-16 19.22 19.60 19.18 19.41 7.1M
2021-12-15 19.93 19.94 19.20 19.21 9.7M
2021-12-14 19.38 20.35 19.28 19.89 19.4M
2021-12-13 18.66 19.58 18.48 19.12 13.1M
2021-12-10 18.39 18.59 18.06 18.42 6.7M
2021-12-09 17.71 18.44 17.71 18.39 9.1M
2021-12-08 17.43 17.72 17.43 17.65 3.6M
2021-12-07 18.00 18.05 17.36 17.40 7.5M
2021-12-06 18.20 18.26 17.80 17.90 6.0M
2021-12-03 18.22 18.29 18.00 18.27 4.4M
2021-12-02 18.53 18.60 18.11 18.24 6.0M
2021-12-01 18.70 18.86 18.43 18.50 5.5M
2021-11-30 18.79 19.06 18.38 18.87 8.1M
2021-11-29 19.20 19.70 18.83 18.94 6.3M
2021-11-26 19.49 19.75 19.02 19.10 5.3M
2021-11-25 18.72 19.43 18.67 19.36 8.0M
2021-11-24 18.41 18.67 18.24 18.64 3.5M
2021-11-23 18.98 18.98 18.10 18.40 10.9M
2021-11-22 19.09 19.13 18.70 18.98 4.1M
2021-11-19 19.19 19.34 19.02 19.09 3.3M
2021-11-18 19.15 19.45 19.06 19.19 3.6M
2021-11-17 19.27 19.28 19.01 19.16 2.6M
2021-11-16 19.05 19.28 18.82 19.18 5.1M
2021-11-15 18.70 19.13 18.62 19.01 4.7M
2021-11-12 18.69 18.95 18.51 18.70 5.5M
2021-11-11 19.14 19.17 18.53 18.72 8.0M
2021-11-10 19.05 19.24 18.75 19.19 4.2M
2021-11-09 18.64 19.20 18.64 19.08 4.2M
2021-11-08 19.10 19.39 18.60 18.80 4.6M
2021-11-05 19.75 19.91 19.23 19.29 5.1M
2021-11-04 19.90 20.10 19.72 19.90 3.5M
2021-11-03 19.42 20.20 19.42 19.92 3.4M
2021-11-02 19.90 19.92 19.49 19.65 4.1M
2021-11-01 19.81 20.27 19.48 19.90 5.3M
2021-10-29 20.00 20.38 19.62 19.90 4.5M
2021-10-28 19.88 20.55 19.50 20.00 5.5M
2021-10-27 20.50 20.57 19.83 19.96 4.7M
2021-10-26 19.42 20.10 19.41 19.74 5.3M
2021-10-25 20.12 20.13 19.35 19.68 5.3M
2021-10-22 20.25 20.40 19.18 19.99 9.2M
2021-10-21 21.50 21.59 20.30 20.40 18.2M
2021-10-20 21.15 22.69 21.09 21.98 20.2M
2021-10-19 20.76 21.44 20.53 20.63 6.2M
2021-10-18 22.00 22.24 20.11 20.97 14.7M
2021-10-15 22.70 22.82 21.98 22.25 6.4M
2021-10-14 23.01 23.30 22.58 22.89 5.8M
2021-10-13 23.58 23.58 22.50 22.95 8.1M
2021-10-12 22.20 23.26 21.80 23.09 13.3M
2021-10-11 21.59 22.79 20.51 22.42 13.6M
2021-10-08 21.86 22.06 21.30 21.53 4.4M
2021-09-30 21.49 22.37 21.39 22.00 4.4M
2021-09-29 21.92 22.17 21.37 21.49 3.9M
2021-09-28 22.46 22.86 21.48 22.10 5.6M
2021-09-27 21.94 22.77 21.70 22.58 6.3M
2021-09-24 21.40 22.29 20.91 21.99 6.9M
2021-09-23 21.30 21.44 20.88 21.26 3.9M
2021-09-22 21.67 22.22 21.22 21.45 5.5M
2021-09-17 21.10 22.00 20.81 21.85 9.1M
2021-09-16 20.40 21.53 20.29 21.09 8.6M
2021-09-15 19.78 20.75 19.60 20.49 5.5M
2021-09-14 20.19 20.57 19.93 20.07 3.9M
2021-09-13 19.59 20.53 19.59 20.19 6.6M
2021-09-10 19.85 20.01 19.18 19.61 9.4M
2021-09-09 20.32 20.36 19.90 20.00 3.6M
2021-09-08 20.39 20.46 20.15 20.31 3.8M
2021-09-07 20.90 20.95 20.00 20.55 7.3M
2021-09-06 20.38 21.62 20.38 21.00 8.6M
2021-09-03 19.44 21.38 19.18 20.71 11.9M
2021-09-02 19.07 19.80 18.84 19.45 5.9M
2021-09-01 19.08 19.27 18.77 19.04 5.8M
2021-08-31 19.13 19.29 18.70 19.10 6.8M
2021-08-30 19.00 19.28 18.45 18.95 10.2M
2021-08-27 18.42 19.20 17.80 19.08 10.7M
2021-08-26 20.30 20.30 18.77 18.77 17.4M
2021-08-25 20.33 20.99 19.95 20.86 4.7M
2021-08-24 20.13 20.45 19.42 20.39 6.0M
2021-08-23 19.80 20.42 19.68 20.08 5.3M
2021-08-20 20.23 20.23 19.30 19.83 6.0M
2021-08-19 19.99 20.65 19.90 20.31 3.1M
2021-08-18 20.26 20.49 19.90 20.09 2.7M
2021-08-17 20.48 21.09 20.02 20.26 5.0M
2021-08-16 20.73 20.78 20.21 20.64 2.9M
2021-08-13 20.60 21.08 20.20 20.70 4.9M
2021-08-12 21.20 21.42 20.40 20.40 6.8M
2021-08-11 22.15 22.15 21.25 21.31 6.0M
2021-08-10 21.79 22.46 21.60 22.18 4.8M
2021-08-09 21.33 21.96 21.14 21.90 4.0M
2021-08-06 22.22 22.22 21.26 21.32 5.2M
2021-08-05 22.41 22.68 21.90 21.97 6.9M
2021-08-04 23.02 23.02 22.08 22.42 10.0M
2021-08-03 20.90 23.28 20.84 23.28 16.9M
2021-08-02 21.03 21.50 20.65 21.17 6.9M
2021-07-30 20.39 21.16 19.75 21.10 9.9M
2021-07-29 19.15 20.56 19.15 20.53 11.6M
2021-07-28 19.24 19.66 18.25 18.94 11.9M
2021-07-27 20.30 20.62 19.42 19.46 8.1M
2021-07-26 20.99 20.99 19.87 20.40 8.2M
2021-07-23 21.93 21.94 20.55 21.29 11.0M
2021-07-22 23.42 23.42 21.58 21.98 14.1M
2021-07-21 23.23 23.67 22.88 23.43 5.6M
2021-07-20 23.30 23.94 22.65 23.24 4.2M
2021-07-19 23.95 23.95 23.01 23.32 4.4M
2021-07-16 24.35 24.40 23.65 23.83 5.0M
2021-07-15 23.40 24.55 23.40 23.90 10.4M
2021-07-14 23.15 23.95 22.45 23.39 10.9M
2021-07-13 22.50 23.13 22.16 22.72 6.1M
2021-07-12 22.50 23.33 22.04 22.78 8.4M
2021-07-09 22.21 22.95 21.39 22.53 11.6M
2021-07-08 24.51 24.51 22.50 22.51 17.4M
2021-07-07 23.98 24.83 23.78 24.50 6.2M
2021-07-06 24.78 24.96 23.77 23.88 7.4M
2021-07-05 25.03 25.27 24.13 24.87 8.3M
2021-07-02 25.77 25.77 24.66 24.78 10.2M
2021-07-01 26.05 26.67 25.56 25.99 10.5M
2021-06-30 26.10 27.13 25.61 26.00 11.7M
2021-06-29 25.90 26.33 25.03 26.10 8.1M
2021-06-28 25.00 26.38 24.50 25.96 11.1M
2021-06-25 23.72 25.49 23.45 24.91 13.3M
2021-06-24 23.50 24.19 23.30 23.74 8.7M
2021-06-23 24.27 24.65 23.71 24.16 7.6M
2021-06-22 24.54 24.60 23.77 24.04 10.1M
2021-06-21 23.75 25.17 23.39 24.53 10.2M
2021-06-18 23.86 24.16 23.18 23.83 8.7M
2021-06-17 23.27 24.17 23.03 23.75 13.3M
2021-06-16 25.08 25.45 23.02 23.22 15.7M
2021-06-15 26.28 26.62 25.07 25.27 15.8M
2021-06-11 28.11 28.35 26.50 26.69 14.0M
2021-06-10 27.53 28.42 26.68 28.33 13.9M
2021-06-09 28.25 28.35 27.53 27.63 8.3M
2021-06-08 29.14 29.58 27.59 28.08 16.2M
2021-06-07 29.00 30.21 28.06 29.15 16.0M
2021-06-04 28.21 29.21 28.00 28.71 14.0M
2021-06-03 29.21 29.44 27.67 28.41 18.0M
2021-06-02 30.65 31.19 28.90 29.25 31.5M
2021-06-01 31.93 31.93 29.93 30.92 35.7M
2021-05-31 27.58 29.48 27.22 29.48 25.3M
2021-05-28 24.54 26.90 24.06 26.80 33.2M
2021-05-27 23.72 24.56 23.31 24.45 13.1M
2021-05-26 23.51 24.08 22.86 23.79 10.6M
2021-05-25 23.63 24.25 23.40 23.74 14.1M
2021-05-24 23.05 23.43 22.39 23.41 13.1M
2021-05-21 24.30 24.50 22.94 23.13 16.4M
2021-05-20 24.11 24.99 23.75 24.29 12.7M
2021-05-19 24.40 25.70 24.15 24.41 20.7M
2021-05-18 24.99 25.52 23.44 24.89 32.2M
2021-05-17 24.69 26.63 24.69 25.24 37.5M
2021-05-14 23.00 24.62 22.33 24.21 23.8M
2021-05-13 22.51 22.79 22.02 22.38 9.5M
2021-05-12 21.86 22.96 21.52 22.70 12.3M
2021-05-11 20.71 22.60 20.71 21.90 18.3M
2021-05-10 21.06 22.03 20.60 21.00 10.8M
2021-05-07 22.00 22.20 20.01 20.99 19.4M
2021-05-06 20.85 22.35 20.46 22.01 20.9M
2021-04-30 19.60 20.88 19.33 20.65 14.8M
2021-04-29 19.65 20.08 19.43 19.60 8.9M
2021-04-28 19.15 19.85 18.64 19.59 19.4M
2021-04-27 18.65 20.00 18.64 19.78 15.7M
2021-04-26 19.65 20.31 18.79 18.87 20.3M
2021-04-23 19.20 19.70 19.07 19.58 10.4M
2021-04-22 18.90 19.63 18.70 19.07 9.9M
2021-04-21 18.55 19.23 18.43 18.90 14.0M
2021-04-20 18.46 18.88 18.12 18.52 10.8M
2021-04-19 18.68 18.95 18.40 18.47 12.8M
2021-04-16 20.00 20.00 18.50 18.68 13.8M
2021-04-15 20.15 20.35 19.75 19.86 6.8M
2021-04-14 20.43 20.79 19.82 20.15 11.0M
2021-04-13 21.90 22.33 20.68 20.98 10.4M
2021-04-12 22.68 23.50 21.79 21.84 10.0M
2021-04-09 22.50 23.35 22.32 22.60 10.4M
2021-04-08 21.10 22.70 20.80 22.45 11.4M
2021-04-07 21.75 21.75 20.92 21.11 5.2M
2021-04-06 20.14 21.67 20.14 21.43 9.3M
2021-04-02 20.38 20.70 19.98 20.25 5.0M
2021-04-01 20.30 20.67 20.08 20.28 3.8M
2021-03-31 20.65 20.88 19.98 20.46 7.1M
2021-03-30 21.01 21.17 19.78 20.55 15.7M
2021-03-29 21.99 22.35 21.29 21.71 10.8M
2021-03-26 20.45 21.35 20.45 21.03 7.4M
2021-03-25 20.79 20.87 20.19 20.44 7.8M
2021-03-24 21.07 21.39 20.45 20.81 9.8M
2021-03-23 21.08 21.68 20.70 21.18 8.2M
2021-03-22 20.99 21.37 20.54 21.08 9.2M
2021-03-19 20.60 21.57 20.30 20.89 7.2M
2021-03-18 19.57 21.00 19.30 20.84 10.2M
2021-03-17 19.11 19.85 18.91 19.57 4.8M
2021-03-16 18.69 19.45 18.26 19.30 7.1M
2021-03-15 18.30 19.70 18.28 18.60 8.6M
2021-03-12 18.34 18.65 17.93 18.48 7.2M
2021-03-11 18.11 19.20 18.00 18.33 8.3M
2021-03-10 19.30 19.38 17.84 18.24 10.9M
2021-03-09 20.99 21.20 18.54 18.88 15.3M
2021-03-08 20.46 21.98 20.36 20.60 16.4M
2021-03-05 21.25 21.25 19.97 20.27 13.2M
2021-03-04 21.60 21.94 20.97 21.26 18.3M
2021-03-03 18.50 20.80 18.28 20.80 15.2M
2021-03-02 21.03 21.53 18.91 18.91 16.1M
2021-03-01 21.05 21.90 20.49 21.01 12.4M
2021-02-26 19.95 21.44 19.00 21.17 14.0M
2021-02-25 19.85 20.57 19.58 20.27 9.9M
2021-02-24 19.43 20.40 19.00 19.78 12.3M
2021-02-23 19.00 19.77 18.50 19.50 10.1M
2021-02-22 19.67 19.80 18.88 19.18 13.1M
2021-02-19 19.89 20.17 19.36 20.03 9.0M
2021-02-18 19.79 20.42 18.83 19.98 15.6M
2021-02-10 20.98 20.98 19.65 19.84 17.9M
2021-02-09 19.51 21.68 19.51 21.16 18.6M
2021-02-08 20.68 20.78 18.63 20.24 29.8M
2021-02-05 19.28 20.70 19.07 20.70 36.7M
2021-02-04 17.09 19.06 16.88 18.82 25.0M
2021-02-03 17.26 17.60 16.62 17.33 12.7M
2021-02-02 16.97 17.40 16.26 17.09 11.7M
2021-02-01 16.65 17.80 16.44 17.03 11.2M
2021-01-29 17.07 17.32 16.15 16.59 8.2M
2021-01-28 17.46 17.85 16.90 16.92 7.1M
2021-01-27 17.95 18.42 17.31 17.74 8.8M
2021-01-26 17.88 18.75 17.33 17.95 12.6M
2021-01-25 17.55 18.68 17.31 17.91 16.5M
2021-01-22 16.83 17.28 16.72 17.24 8.4M
2021-01-21 16.79 17.11 16.52 16.92 9.4M
2021-01-20 16.38 16.63 16.12 16.63 7.8M
2021-01-19 16.28 16.95 16.20 16.25 12.8M
2021-01-18 15.17 16.50 15.04 16.41 14.3M
2021-01-15 15.52 15.75 15.04 15.22 8.6M
2021-01-14 14.19 15.59 14.10 15.59 14.4M
2021-01-13 14.19 14.79 13.92 14.17 7.9M
2021-01-12 13.50 14.28 13.42 14.19 8.1M
2021-01-11 13.92 14.03 13.37 13.54 6.8M
2021-01-08 13.80 14.14 13.54 13.86 8.7M
2021-01-07 15.13 15.13 13.87 13.90 14.2M
2021-01-06 15.08 15.52 14.92 15.18 6.5M
2021-01-05 15.50 15.50 14.93 15.07 7.0M
2021-01-04 15.68 15.89 15.45 15.45 7.7M