Shanghai Lisheng Racing Co Ltd (002858)

002858
🏛️ 中国 →
15.16
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 15.34 15.48 15.20 15.28 2.0M
2021-12-30 15.20 15.68 15.18 15.34 2.8M
2021-12-29 15.40 15.75 15.15 15.20 2.6M
2021-12-28 15.64 15.96 15.19 15.43 3.0M
2021-12-27 15.20 16.08 15.05 15.74 4.9M
2021-12-24 16.10 16.60 15.64 15.64 10.5M
2021-12-23 18.70 20.41 16.70 17.38 17.6M
2021-12-22 18.14 18.98 18.14 18.55 2.8M
2021-12-21 18.25 18.52 17.79 18.14 2.9M
2021-12-20 19.20 19.36 18.05 18.10 3.8M
2021-12-17 19.68 19.74 19.11 19.20 2.5M
2021-12-16 19.88 20.09 19.52 19.76 1.6M
2021-12-15 19.91 20.22 19.22 19.69 2.6M
2021-12-14 18.88 20.36 18.82 19.78 4.2M
2021-12-13 18.88 19.08 18.56 18.98 2.2M
2021-12-10 18.18 19.28 17.97 18.88 3.8M
2021-12-09 18.02 18.55 17.94 18.18 3.3M
2021-12-08 17.90 18.20 17.65 17.96 2.9M
2021-12-07 18.51 18.95 17.71 17.98 7.4M
2021-12-06 16.88 18.54 16.87 18.54 5.3M
2021-12-03 16.96 17.08 16.70 16.85 1.8M
2021-12-02 17.33 17.33 16.82 16.95 1.4M
2021-12-01 16.74 17.33 16.63 17.20 2.2M
2021-11-30 17.04 17.20 16.73 16.91 2.1M
2021-11-29 17.14 17.40 16.79 16.98 3.5M
2021-11-26 17.18 17.68 16.81 17.49 3.4M
2021-11-25 17.54 18.04 16.76 17.18 7.6M
2021-11-24 15.82 17.48 15.82 17.48 5.6M
2021-11-23 15.80 15.98 15.43 15.89 1.5M
2021-11-22 15.79 16.10 15.58 15.81 1.8M
2021-11-19 15.95 15.98 15.60 15.75 2.0M
2021-11-18 16.03 16.23 15.82 15.93 2.2M
2021-11-17 15.84 16.55 15.80 15.95 3.0M
2021-11-16 15.87 16.51 15.80 15.95 3.4M
2021-11-15 15.23 15.85 15.19 15.69 2.8M
2021-11-12 14.52 15.31 14.41 15.23 2.6M
2021-11-11 14.21 14.55 14.14 14.50 1.3M
2021-11-10 14.08 14.30 14.08 14.18 1.0M
2021-11-09 14.25 14.25 13.98 14.11 0.8M
2021-11-08 14.15 14.15 14.00 14.08 0.7M
2021-11-05 14.50 14.56 13.95 14.00 1.6M
2021-11-04 14.20 14.36 14.02 14.32 1.4M
2021-11-03 14.19 14.19 13.85 14.04 0.7M
2021-11-02 14.28 14.45 13.85 13.92 1.3M
2021-11-01 14.10 14.30 13.83 14.19 1.2M
2021-10-29 14.72 14.72 13.91 13.94 2.0M
2021-10-28 14.26 14.52 13.70 14.33 2.4M
2021-10-27 14.46 14.67 14.07 14.11 1.2M
2021-10-26 14.30 15.23 14.25 14.38 1.7M
2021-10-25 14.69 14.71 14.20 14.35 1.6M
2021-10-22 15.10 15.16 14.40 14.70 2.1M
2021-10-21 15.30 15.45 15.11 15.16 1.0M
2021-10-20 15.56 15.74 15.16 15.17 1.8M
2021-10-19 15.80 16.14 15.43 15.59 3.0M
2021-10-18 15.79 15.83 15.40 15.46 1.5M
2021-10-15 15.88 15.88 15.50 15.59 1.1M
2021-10-14 15.46 15.85 15.40 15.81 1.8M
2021-10-13 15.92 16.00 15.50 15.61 1.7M
2021-10-12 15.77 16.09 15.54 15.82 1.9M
2021-10-11 15.48 16.09 14.91 15.77 4.8M
2021-10-08 15.15 15.71 15.15 15.58 3.7M
2021-09-30 14.00 15.18 13.98 15.07 6.1M
2021-09-29 14.70 14.75 13.87 13.90 3.0M
2021-09-28 14.96 15.60 14.45 14.82 3.3M
2021-09-27 14.50 15.14 14.40 14.95 3.2M
2021-09-24 14.39 14.70 14.21 14.62 2.2M
2021-09-23 14.27 14.53 14.07 14.39 1.5M
2021-09-22 14.00 14.31 13.81 14.17 1.7M
2021-09-17 14.61 14.64 13.61 14.02 4.9M
2021-09-16 14.89 15.27 14.56 14.63 4.5M
2021-09-15 14.73 14.80 14.45 14.66 1.7M
2021-09-14 14.98 15.07 14.61 14.68 2.6M
2021-09-13 14.89 15.31 14.71 15.04 2.5M
2021-09-10 15.47 15.62 14.76 14.81 4.4M
2021-09-09 15.66 15.88 15.25 15.45 4.7M
2021-09-08 14.68 15.95 14.63 15.67 6.7M
2021-09-07 14.76 14.83 14.45 14.72 3.2M
2021-09-06 14.77 14.81 14.18 14.71 3.6M
2021-09-03 14.76 15.00 14.56 14.77 3.8M
2021-09-02 15.20 15.26 14.35 14.77 6.2M
2021-09-01 15.73 15.93 15.00 15.20 4.9M
2021-08-31 15.80 16.12 15.43 15.68 4.2M
2021-08-30 16.49 16.95 15.80 15.87 6.1M
2021-08-27 16.65 17.30 16.18 16.36 4.6M
2021-08-26 17.28 17.28 16.61 16.65 2.9M
2021-08-25 17.16 17.35 16.90 17.11 2.8M
2021-08-24 17.48 17.50 16.80 17.16 3.3M
2021-08-23 17.66 18.01 17.17 17.54 4.6M
2021-08-20 18.00 18.29 17.20 17.68 5.5M
2021-08-19 18.02 18.67 17.52 18.10 6.2M
2021-08-18 17.66 18.40 17.18 17.80 5.9M
2021-08-17 18.37 18.37 17.00 17.39 3.1M
2021-08-16 18.54 19.11 17.80 18.03 4.4M
2021-08-13 18.85 18.98 18.15 18.42 5.3M
2021-08-12 17.87 19.66 17.81 18.85 10.2M
2021-08-11 16.75 18.39 16.60 18.03 8.3M
2021-08-10 17.03 17.16 16.60 16.79 4.9M
2021-08-09 17.37 17.55 16.77 16.94 5.4M
2021-08-06 17.03 17.73 16.53 17.28 8.8M
2021-08-05 18.60 19.20 17.20 17.60 17.4M
2021-08-04 18.80 18.80 18.80 18.80 3.1M
2021-08-03 15.51 17.09 15.50 17.09 5.8M
2021-08-02 15.30 16.08 14.62 15.54 4.4M
2021-07-30 15.66 15.66 14.93 15.03 3.6M
2021-07-29 14.66 15.75 14.66 15.47 5.9M
2021-07-28 16.12 16.15 14.54 14.61 8.0M
2021-07-27 17.87 18.03 16.09 16.16 9.4M
2021-07-26 18.55 18.87 17.70 17.88 10.1M
2021-07-23 17.00 18.11 16.32 18.11 7.5M
2021-07-22 16.86 16.91 16.30 16.46 2.8M
2021-07-21 16.80 16.98 16.30 16.71 3.1M
2021-07-20 16.56 16.96 16.46 16.80 2.0M
2021-07-19 17.22 17.28 16.54 16.73 3.4M
2021-07-16 17.17 17.65 16.70 16.84 5.0M
2021-07-15 17.78 18.01 16.90 17.19 5.7M
2021-07-14 17.96 18.45 17.63 17.81 3.8M
2021-07-13 18.52 18.78 17.51 17.90 5.5M
2021-07-12 16.19 17.82 16.00 17.82 5.1M
2021-07-09 17.30 17.30 16.06 16.20 6.2M
2021-07-08 16.64 17.59 16.18 17.39 8.2M
2021-07-07 16.58 16.93 16.45 16.64 4.5M
2021-07-06 17.20 17.44 16.60 16.78 3.8M
2021-07-05 18.10 18.10 16.87 17.00 4.5M
2021-07-02 17.81 18.01 17.32 17.95 3.0M
2021-07-01 18.60 18.60 17.42 17.60 3.8M
2021-06-30 18.64 18.97 18.02 18.21 4.1M
2021-06-29 18.50 19.49 18.43 18.54 4.3M
2021-06-28 18.31 18.88 17.55 18.54 5.7M
2021-06-25 18.36 18.95 17.87 18.30 6.3M
2021-06-24 18.25 18.41 17.20 18.00 6.6M
2021-06-23 17.37 18.74 17.20 17.99 9.3M
2021-06-22 16.66 17.72 16.51 17.23 12.1M
2021-06-21 15.66 16.64 15.00 16.49 13.9M
2021-06-18 14.47 15.82 14.47 15.82 16.6M
2021-06-17 13.89 14.98 13.71 14.38 6.6M
2021-06-16 13.83 14.01 13.60 13.89 5.2M
2021-06-15 13.60 13.95 13.42 13.67 3.4M
2021-06-11 13.95 14.13 13.51 13.60 5.4M
2021-06-10 13.40 13.95 13.35 13.67 3.2M
2021-06-09 13.83 13.83 13.21 13.34 4.9M
2021-06-08 13.68 14.19 13.44 13.83 4.1M
2021-06-07 14.22 14.55 13.33 13.41 8.0M
2021-06-04 15.64 15.96 14.21 14.21 7.8M
2021-06-03 15.30 15.88 15.22 15.79 3.7M
2021-06-02 15.15 15.76 15.11 15.58 4.8M
2021-06-01 15.28 15.70 15.25 15.33 3.1M
2021-05-31 14.57 15.40 14.41 15.38 8.2M
2021-05-28 14.45 14.88 14.25 14.57 2.4M
2021-05-27 14.65 14.76 14.25 14.45 3.6M
2021-05-26 15.03 15.29 14.52 14.60 3.0M
2021-05-25 14.63 15.20 13.99 15.07 4.4M
2021-05-24 15.19 15.62 14.42 14.42 3.6M
2021-05-21 15.15 15.15 14.55 14.60 3.3M
2021-05-20 14.70 16.02 14.50 15.17 4.9M
2021-05-19 14.44 15.24 14.44 15.00 4.9M
2021-05-18 16.05 16.05 14.38 14.89 8.9M
2021-05-17 16.15 16.45 15.16 15.98 8.0M
2021-05-14 16.63 16.63 15.96 15.97 3.3M
2021-05-13 16.45 16.71 16.15 16.42 5.1M
2021-05-12 15.94 17.36 15.41 16.49 8.6M
2021-05-11 15.35 16.76 15.32 15.82 9.8M
2021-05-10 15.95 16.45 14.77 16.35 11.2M
2021-05-07 14.02 15.66 14.02 15.66 8.9M
2021-05-06 12.75 14.25 12.60 14.24 5.1M
2021-04-30 12.90 13.30 12.80 12.95 2.1M
2021-04-29 13.64 13.64 12.96 13.10 1.6M
2021-04-28 13.72 14.01 13.35 13.37 1.0M
2021-04-27 13.69 13.72 13.35 13.45 0.8M
2021-04-26 13.88 14.06 13.49 13.70 1.4M
2021-04-23 14.16 14.16 13.85 13.86 0.9M
2021-04-22 13.97 14.11 13.85 13.97 1.9M
2021-04-21 13.98 14.26 13.84 13.97 1.3M
2021-04-20 13.67 14.07 13.67 14.00 1.1M
2021-04-19 13.70 14.13 13.35 13.87 2.5M
2021-04-16 12.87 13.95 12.76 13.73 3.0M
2021-04-15 12.88 13.08 12.61 12.73 1.2M
2021-04-14 13.49 13.54 12.62 12.71 2.6M
2021-04-13 13.77 13.82 13.33 13.46 0.8M
2021-04-12 13.98 13.98 13.76 13.78 0.7M
2021-04-09 13.85 14.05 13.81 13.92 0.5M
2021-04-08 13.90 14.00 13.77 13.95 0.7M
2021-04-07 13.86 14.03 13.81 13.90 0.6M
2021-04-06 13.77 14.04 13.74 13.95 1.1M
2021-04-02 13.90 14.07 13.51 13.95 0.6M
2021-04-01 13.75 14.06 13.72 13.94 0.7M
2021-03-31 13.77 13.91 13.57 13.88 0.9M
2021-03-30 13.79 13.95 13.45 13.77 1.0M
2021-03-29 13.60 13.84 13.24 13.79 1.9M
2021-03-26 13.86 14.02 13.33 13.50 2.4M
2021-03-25 14.00 14.15 13.80 13.89 0.6M
2021-03-24 14.16 14.69 13.93 14.01 3.2M
2021-03-23 13.96 14.50 13.65 14.39 2.8M
2021-03-22 14.19 14.43 13.91 14.07 2.0M
2021-03-19 14.13 14.41 13.85 14.18 1.2M
2021-03-18 14.20 14.75 14.12 14.13 1.7M
2021-03-17 14.57 14.88 14.20 14.34 2.2M
2021-03-16 14.34 14.86 14.23 14.72 1.8M
2021-03-15 14.40 14.54 14.00 14.34 1.2M
2021-03-12 14.20 14.55 14.10 14.40 1.6M
2021-03-11 14.66 14.66 14.21 14.26 2.0M
2021-03-10 14.70 14.88 14.51 14.67 1.2M
2021-03-09 14.84 14.98 14.33 14.69 1.6M
2021-03-08 14.66 15.09 14.44 14.73 2.4M
2021-03-05 14.30 14.97 14.14 14.59 2.7M
2021-03-04 14.10 14.45 14.03 14.39 2.1M
2021-03-03 13.73 14.24 13.73 14.10 1.4M
2021-03-02 13.69 14.02 13.58 13.88 1.8M
2021-03-01 14.08 14.49 13.31 13.70 3.9M
2021-02-26 14.12 14.41 13.77 14.08 2.4M
2021-02-25 13.69 14.36 13.64 14.12 3.7M
2021-02-24 13.73 14.19 13.53 13.68 1.8M
2021-02-23 13.97 14.30 13.81 13.86 1.3M
2021-02-22 13.52 14.37 13.40 13.97 3.4M
2021-02-19 13.93 13.93 13.23 13.52 2.1M
2021-02-18 13.21 13.90 13.16 13.78 2.3M
2021-02-10 13.46 13.58 13.17 13.45 2.0M
2021-02-09 13.71 13.87 13.10 13.46 2.0M
2021-02-08 13.20 13.73 13.00 13.71 3.1M
2021-02-05 13.30 13.38 12.90 13.20 3.1M
2021-02-04 12.37 13.35 12.37 13.17 3.4M
2021-02-03 11.88 12.55 11.78 12.46 4.7M
2021-02-02 12.08 12.10 11.66 12.06 2.8M
2021-02-01 11.50 12.10 11.50 11.85 2.3M
2021-01-29 11.83 12.14 11.47 11.99 3.6M
2021-01-28 11.35 12.06 11.16 11.66 4.3M
2021-01-27 12.21 12.30 11.36 11.58 4.7M
2021-01-26 12.40 12.55 12.10 12.35 3.4M
2021-01-25 12.27 12.85 11.36 12.47 9.9M
2021-01-22 11.77 12.49 11.61 12.25 5.6M
2021-01-21 11.00 11.99 11.00 11.77 6.9M
2021-01-20 10.68 11.26 10.40 11.09 5.4M
2021-01-19 10.24 10.96 10.20 10.68 3.3M
2021-01-18 10.02 10.55 9.90 10.34 2.4M
2021-01-15 9.72 10.16 9.68 10.09 3.0M
2021-01-14 10.00 10.00 9.72 9.75 1.6M
2021-01-13 9.97 10.08 9.61 10.01 2.4M
2021-01-12 9.96 10.13 9.71 10.00 2.0M
2021-01-11 10.25 10.26 9.86 9.93 2.4M
2021-01-08 10.24 10.45 10.00 10.29 2.1M
2021-01-07 10.40 10.57 10.01 10.23 3.1M
2021-01-06 10.65 10.75 10.35 10.42 3.3M
2021-01-05 10.77 10.77 10.46 10.66 2.6M
2021-01-04 10.70 10.86 10.65 10.69 3.0M