Shanghai Putailai New Energy Technology Co Ltd Class A (603659)

603659
🏛️ 中国 →
30.92
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
2023-12-29 21.20 21.38 20.80 20.93 14.1M
2023-12-28 20.04 21.49 19.96 21.23 17.6M
2023-12-27 20.33 20.39 20.00 20.04 8.1M
2023-12-26 20.25 20.46 20.03 20.32 9.3M
2023-12-25 20.00 20.52 20.00 20.25 9.4M
2023-12-22 19.60 20.58 19.40 20.11 15.2M
2023-12-21 19.13 19.94 19.09 19.71 12.8M
2023-12-20 19.63 19.71 19.21 19.25 10.4M
2023-12-19 19.59 19.92 19.45 19.59 10.7M
2023-12-18 20.10 20.20 19.51 19.55 12.7M
2023-12-15 20.40 20.66 20.14 20.27 13.2M
2023-12-14 20.76 21.01 20.26 20.28 17.7M
2023-12-13 21.39 21.39 20.64 20.67 11.8M
2023-12-12 21.58 21.70 21.29 21.40 10.0M
2023-12-11 21.28 21.67 21.03 21.63 11.9M
2023-12-08 21.83 22.05 21.43 21.47 13.9M
2023-12-07 22.06 22.06 21.57 21.73 11.1M
2023-12-06 21.86 22.60 21.74 22.15 13.8M
2023-12-05 22.08 22.54 21.86 21.88 8.3M
2023-12-04 22.59 22.60 22.10 22.20 9.7M
2023-12-01 22.92 22.95 22.42 22.59 9.7M
2023-11-30 22.88 23.10 22.77 22.95 11.9M
2023-11-29 22.96 23.19 22.66 22.92 7.8M
2023-11-28 22.78 23.15 22.66 23.03 10.8M
2023-11-27 23.22 23.26 22.43 22.74 17.6M
2023-11-24 23.80 23.80 23.35 23.40 8.5M
2023-11-23 23.57 23.89 23.40 23.82 7.1M
2023-11-22 24.10 24.15 23.52 23.58 10.8M
2023-11-21 24.62 24.84 24.10 24.15 12.3M
2023-11-20 24.73 24.79 24.12 24.58 10.6M
2023-11-17 24.28 24.70 24.13 24.65 11.9M
2023-11-16 24.89 24.89 24.16 24.37 12.1M
2023-11-15 25.01 25.40 24.85 24.93 14.3M
2023-11-14 24.85 25.09 24.47 24.61 9.4M
2023-11-13 25.36 25.54 24.78 24.90 10.4M
2023-11-10 25.60 25.60 25.20 25.34 5.3M
2023-11-09 25.57 25.88 25.45 25.66 7.1M
2023-11-08 25.40 25.98 25.28 25.65 12.3M
2023-11-07 25.51 25.60 25.03 25.40 10.3M
2023-11-06 24.96 25.76 24.92 25.50 12.6M
2023-11-03 24.42 25.00 24.42 24.83 7.1M
2023-11-02 24.81 25.03 24.35 24.42 6.5M
2023-11-01 24.99 24.99 24.54 24.79 7.5M
2023-10-31 25.23 25.23 24.46 25.00 13.8M
2023-10-30 25.39 25.64 24.88 25.34 16.3M
2023-10-27 24.15 25.85 24.10 25.64 25.1M
2023-10-26 24.14 24.43 23.70 24.26 10.6M
2023-10-25 24.98 25.07 24.29 24.35 11.4M
2023-10-24 24.91 25.15 24.60 24.75 12.0M
2023-10-23 25.71 25.83 24.53 24.75 13.2M
2023-10-20 25.67 26.30 25.65 25.86 13.9M
2023-10-19 26.18 26.22 25.70 25.88 6.9M
2023-10-18 26.40 26.66 26.23 26.43 7.8M
2023-10-17 26.60 27.28 26.21 26.85 10.3M
2023-10-16 27.42 27.42 26.35 26.58 10.2M
2023-10-13 28.00 28.12 27.10 27.31 13.5M
2023-10-12 27.85 28.49 27.58 28.20 15.6M
2023-10-11 28.56 28.72 27.50 27.65 17.5M
2023-10-10 29.30 29.85 28.50 28.50 15.1M
2023-10-09 29.10 29.19 28.31 29.00 14.9M
2023-09-28 29.72 29.94 29.16 29.29 9.2M
2023-09-27 29.54 30.22 29.54 29.72 9.2M
2023-09-26 30.30 30.35 29.62 29.67 6.4M
2023-09-25 30.58 30.58 30.04 30.30 7.3M
2023-09-22 30.44 30.72 30.02 30.58 7.1M
2023-09-21 30.77 30.96 30.20 30.41 6.4M
2023-09-20 31.00 31.10 30.58 30.81 7.7M
2023-09-19 30.60 31.03 30.44 30.92 6.8M
2023-09-18 30.79 31.38 30.41 30.56 8.3M
2023-09-15 31.53 31.68 30.48 30.70 12.2M
2023-09-14 32.50 32.58 31.50 31.53 9.9M
2023-09-13 32.90 33.15 32.52 32.60 5.3M
2023-09-12 32.92 33.35 32.70 33.15 5.6M
2023-09-11 32.30 33.25 32.30 32.99 9.6M
2023-09-08 33.97 34.17 32.71 32.90 8.3M
2023-09-07 34.05 34.36 33.49 33.75 9.0M
2023-09-06 33.76 34.13 33.56 34.00 7.7M
2023-09-05 33.35 34.05 33.25 33.76 9.3M
2023-09-04 33.35 33.75 32.95 33.41 9.1M
2023-09-01 32.73 33.58 32.73 33.24 10.2M
2023-08-31 32.16 33.27 31.77 32.72 14.9M
2023-08-30 32.76 32.78 32.01 32.20 9.0M
2023-08-29 32.62 33.38 32.37 32.59 12.3M
2023-08-28 35.67 35.80 32.62 32.71 13.6M
2023-08-25 34.36 34.44 33.83 33.98 7.0M
2023-08-24 34.63 35.00 34.20 34.36 7.5M
2023-08-23 35.09 35.51 34.57 34.65 4.6M
2023-08-22 35.73 36.09 34.84 35.39 6.0M
2023-08-21 36.80 37.02 35.70 35.73 6.9M
2023-08-18 37.10 37.25 36.80 36.80 3.0M
2023-08-17 36.80 37.39 36.70 37.10 3.5M
2023-08-16 37.45 37.86 36.50 37.05 4.5M
2023-08-15 37.71 38.10 37.36 37.48 3.1M
2023-08-14 37.88 38.00 37.15 37.76 5.7M
2023-08-11 38.74 38.86 38.02 38.08 3.6M
2023-08-10 38.70 38.98 38.50 38.87 4.7M
2023-08-09 38.90 38.90 38.50 38.72 3.7M
2023-08-08 39.40 39.40 38.51 38.90 9.2M
2023-08-07 39.79 39.93 39.30 39.50 3.6M
2023-08-04 39.70 40.09 38.94 39.75 7.6M
2023-08-03 39.32 40.18 39.21 39.70 4.5M
2023-08-02 39.65 39.98 39.39 39.52 4.5M
2023-08-01 39.39 40.26 39.14 39.66 7.6M
2023-07-31 39.24 39.78 38.86 39.39 8.2M
2023-07-28 39.60 39.65 38.90 39.11 6.8M
2023-07-27 40.00 40.58 39.50 39.60 6.7M
2023-07-26 39.39 40.20 39.22 39.80 10.6M
2023-07-25 37.63 38.90 37.63 38.60 10.2M
2023-07-24 37.60 37.82 37.11 37.15 5.3M
2023-07-21 37.73 38.16 37.00 37.72 5.1M
2023-07-20 38.33 38.79 37.77 37.89 4.0M
2023-07-19 38.62 38.62 37.83 38.33 6.2M
2023-07-18 38.51 38.90 37.88 38.63 11.2M
2023-07-17 39.38 39.38 38.29 38.49 10.4M
2023-07-14 39.93 40.01 39.38 39.50 10.1M
2023-07-13 40.40 40.74 39.55 40.01 8.7M
2023-07-12 40.56 40.88 39.88 40.39 7.4M
2023-07-11 39.29 41.11 39.21 40.68 17.4M
2023-07-10 38.40 40.14 38.40 39.15 13.4M
2023-07-07 37.66 38.79 37.50 38.21 12.5M
2023-07-06 38.01 38.25 37.20 37.67 10.3M
2023-07-05 38.52 38.75 38.16 38.29 6.4M
2023-07-04 38.50 38.85 38.01 38.65 8.6M
2023-07-03 38.41 38.97 37.91 38.36 12.5M
2023-06-30 36.90 38.40 36.76 38.22 17.2M
2023-06-29 35.47 37.15 35.47 36.71 14.8M
2023-06-28 34.48 35.88 34.30 35.60 13.0M
2023-06-27 34.86 35.01 34.11 34.51 7.8M
2023-06-26 33.88 35.24 33.50 34.83 11.8M
2023-06-21 33.95 34.93 33.81 33.90 10.0M
2023-06-20 34.30 34.47 33.77 33.83 9.1M
2023-06-19 34.77 35.06 34.10 34.31 7.4M
2023-06-16 34.97 35.43 34.53 34.97 8.2M
2023-06-15 33.60 35.15 33.41 34.97 11.6M
2023-06-14 33.60 33.96 33.20 33.60 8.0M
2023-06-13 33.82 34.10 33.47 33.77 6.7M
2023-06-12 33.94 34.08 33.47 33.80 6.2M
2023-06-09 34.00 34.50 33.70 33.94 8.0M
2023-06-08 34.07 34.93 33.82 33.90 8.6M
2023-06-07 33.71 34.53 33.51 34.01 8.9M
2023-06-06 34.74 34.74 33.88 34.03 8.7M
2023-06-05 35.65 35.70 34.50 34.74 8.1M
2023-06-02 35.00 36.04 34.85 35.53 7.6M
2023-06-01 35.52 35.89 35.08 35.19 9.9M
2023-05-31 36.48 36.48 35.26 35.52 7.3M
2023-05-30 36.52 36.88 35.60 36.00 9.0M
2023-05-29 37.75 37.75 36.44 36.52 11.6M
2023-05-26 38.12 38.12 36.60 37.30 12.2M
2023-05-25 38.00 38.25 37.43 37.96 9.1M
2023-05-24 38.10 39.19 37.90 38.25 10.3M
2023-05-23 38.40 39.09 38.20 38.39 8.4M
2023-05-22 37.46 38.72 37.18 38.44 12.9M
2023-05-19 37.55 38.11 37.28 37.41 8.9M
2023-05-18 37.80 37.94 37.06 37.33 9.6M
2023-05-17 38.50 38.74 37.60 37.94 7.4M
2023-05-16 38.80 38.80 37.91 38.33 7.9M
2023-05-15 36.84 38.68 36.82 38.32 20.3M
2023-05-12 37.36 37.74 36.72 36.83 8.7M
2023-05-11 36.84 37.66 36.47 37.17 18.8M
2023-05-10 34.56 36.60 33.88 36.38 16.3M
2023-05-09 35.49 35.50 33.74 34.85 8.0M
2023-05-08 35.43 35.83 35.04 35.35 8.6M
2023-05-05 35.35 35.48 34.29 34.90 10.0M
2023-05-04 35.98 36.35 35.09 35.17 9.0M
2023-04-28 36.28 36.53 35.77 36.01 11.3M
2023-04-27 35.22 36.31 35.07 36.21 15.5M
2023-04-26 33.97 35.76 33.73 34.97 16.3M
2023-04-25 34.70 35.08 33.21 33.73 15.9M
2023-04-24 34.83 35.67 34.59 34.82 8.5M
2023-04-21 35.85 36.18 35.17 35.25 7.6M
2023-04-20 36.20 36.20 35.35 35.70 8.5M
2023-04-19 36.63 36.71 36.02 36.22 8.3M
2023-04-18 36.42 37.63 36.39 36.71 14.8M
2023-04-17 35.86 37.24 35.77 36.54 14.4M
2023-04-14 35.57 36.61 35.57 35.91 13.1M
2023-04-13 35.25 35.94 34.70 35.55 11.2M
2023-04-12 35.85 36.00 35.09 35.24 9.4M
2023-04-11 36.53 37.03 35.94 36.03 15.6M
2023-04-10 35.56 36.83 35.56 36.44 19.6M
2023-04-07 34.55 35.66 34.52 35.48 14.8M
2023-04-06 33.69 34.95 33.25 34.82 12.3M
2023-04-04 34.72 35.06 33.81 33.86 19.4M
2023-04-03 34.43 34.71 34.07 34.31 11.3M
2023-03-31 34.01 34.62 33.85 34.42 13.8M
2023-03-30 34.01 34.19 33.49 33.89 7.5M
2023-03-29 33.66 34.57 33.66 33.91 17.2M
2023-03-28 33.69 33.99 32.95 33.66 11.5M
2023-03-27 33.70 33.88 33.32 33.54 9.8M
2023-03-24 33.46 33.91 33.19 33.45 9.7M
2023-03-23 33.24 33.66 33.12 33.46 7.2M
2023-03-22 33.52 34.13 33.24 33.45 11.7M
2023-03-21 32.92 33.40 32.59 33.31 11.8M
2023-03-20 33.11 33.38 32.36 32.83 12.5M
2023-03-17 32.83 33.69 32.64 33.11 14.0M
2023-03-16 32.41 33.02 32.23 32.50 12.6M
2023-03-15 33.10 34.26 32.39 32.48 18.1M
2023-03-14 33.77 33.77 32.41 33.10 18.0M
2023-03-13 33.92 34.26 33.10 33.74 12.6M
2023-03-10 34.28 34.34 33.45 34.08 12.3M
2023-03-09 34.18 34.74 34.12 34.28 10.3M
2023-03-08 34.08 34.39 33.88 34.06 7.6M
2023-03-07 34.31 34.38 34.01 34.04 9.3M
2023-03-06 34.86 35.12 33.95 34.46 14.5M
2023-03-03 34.97 35.10 34.69 34.71 7.7M
2023-03-02 35.32 35.46 34.83 35.00 9.9M
2023-03-01 34.75 35.35 34.51 35.32 12.4M
2023-02-28 34.35 34.88 34.35 34.68 9.6M
2023-02-27 34.68 34.97 34.27 34.35 10.6M
2023-02-24 35.30 36.09 34.69 34.87 14.5M
2023-02-23 35.16 35.45 34.90 34.92 8.5M
2023-02-22 35.10 35.48 35.03 35.15 9.9M
2023-02-21 34.75 35.36 34.75 35.28 12.2M
2023-02-20 34.61 34.81 34.25 34.75 14.7M
2023-02-17 35.31 35.35 34.77 34.84 11.2M
2023-02-16 35.83 36.12 34.90 35.31 17.3M
2023-02-15 36.21 36.37 35.59 35.64 13.9M
2023-02-14 36.28 36.37 35.77 36.36 11.4M
2023-02-13 36.21 36.52 36.07 36.12 11.9M
2023-02-10 37.38 37.38 36.23 36.32 12.7M
2023-02-09 36.95 37.45 36.55 37.45 11.7M
2023-02-08 37.51 37.63 36.90 36.95 10.8M
2023-02-07 37.53 37.73 37.17 37.48 9.3M
2023-02-06 37.99 38.07 37.37 37.61 9.7M
2023-02-03 38.69 38.80 37.79 38.13 10.9M
2023-02-02 38.84 39.31 38.41 38.81 15.9M
2023-02-01 38.10 38.73 38.09 38.64 14.1M
2023-01-31 38.15 38.55 37.75 38.07 12.7M
2023-01-30 38.62 38.95 37.94 38.14 19.0M
2023-01-20 36.48 37.59 36.48 37.46 16.4M
2023-01-19 36.85 36.89 36.19 36.46 14.6M
2023-01-18 36.69 37.51 36.55 36.97 14.7M
2023-01-17 36.48 37.11 36.19 36.57 13.6M
2023-01-16 37.21 37.21 35.56 36.50 27.4M
2023-01-13 36.86 37.73 36.14 37.73 23.8M
2023-01-12 36.41 37.21 36.13 36.46 13.3M
2023-01-11 36.75 36.97 36.21 36.28 11.5M
2023-01-10 36.28 37.50 35.88 37.03 13.3M
2023-01-09 36.11 37.10 36.02 36.30 13.0M
2023-01-06 35.11 36.70 34.90 35.93 15.6M
2023-01-05 34.61 35.77 34.21 35.34 20.1M
2023-01-04 35.17 35.24 33.85 34.57 16.7M
2023-01-03 35.79 36.07 34.90 35.31 20.7M