Shanghai Shuixing Home Textile Co Ltd Class A (603365)

603365
🏛️ 中国 →
16.80
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 16.84 17.08 16.63 16.83 1.0M
2021-12-30 16.46 16.81 16.41 16.80 1.3M
2021-12-29 16.55 16.55 16.13 16.48 0.9M
2021-12-28 16.33 16.68 16.27 16.43 1.0M
2021-12-27 16.05 16.34 16.05 16.25 0.9M
2021-12-24 16.30 16.49 16.08 16.09 0.8M
2021-12-23 16.75 16.79 16.33 16.36 1.1M
2021-12-22 16.55 17.18 16.50 16.72 2.0M
2021-12-21 16.18 16.69 16.07 16.57 1.9M
2021-12-20 15.92 16.23 15.80 16.18 1.8M
2021-12-17 16.05 16.15 15.75 15.84 0.9M
2021-12-16 15.91 16.07 15.80 16.05 1.1M
2021-12-15 15.97 16.09 15.77 15.90 1.0M
2021-12-14 15.89 16.04 15.75 15.92 0.9M
2021-12-13 15.83 16.10 15.80 15.81 0.8M
2021-12-10 15.72 15.97 15.72 15.90 1.0M
2021-12-09 15.50 15.94 15.45 15.78 1.1M
2021-12-08 15.46 15.72 15.37 15.50 1.3M
2021-12-07 15.44 15.49 15.10 15.46 1.2M
2021-12-06 15.74 15.79 15.38 15.39 1.0M
2021-12-03 16.13 16.13 15.75 15.75 1.0M
2021-12-02 16.29 16.35 16.00 16.09 1.1M
2021-12-01 15.99 16.29 15.91 16.23 1.2M
2021-11-30 16.03 16.17 15.89 16.05 1.3M
2021-11-29 16.28 16.30 15.87 16.07 1.7M
2021-11-26 16.26 16.58 16.07 16.58 1.4M
2021-11-25 16.30 16.42 16.13 16.29 0.8M
2021-11-24 15.97 16.36 15.83 16.34 1.5M
2021-11-23 15.96 16.09 15.85 15.98 0.8M
2021-11-22 16.14 16.29 15.94 15.96 1.3M
2021-11-19 16.19 16.29 16.01 16.14 1.1M
2021-11-18 15.93 16.70 15.80 16.25 2.3M
2021-11-17 15.81 16.13 15.67 15.93 1.3M
2021-11-16 15.66 15.88 15.59 15.83 1.6M
2021-11-15 15.66 15.71 15.49 15.68 1.3M
2021-11-12 15.79 15.89 15.60 15.66 1.7M
2021-11-11 15.36 15.77 15.32 15.77 2.3M
2021-11-10 15.59 15.67 15.25 15.44 1.3M
2021-11-09 15.67 15.73 15.49 15.61 0.9M
2021-11-08 15.64 15.77 15.51 15.62 1.1M
2021-11-05 15.86 15.96 15.55 15.66 1.4M
2021-11-04 15.14 15.89 15.07 15.84 2.4M
2021-11-03 15.31 15.31 14.95 15.09 1.2M
2021-11-02 15.21 15.38 14.88 15.24 2.1M
2021-11-01 15.31 15.39 14.95 15.21 2.3M
2021-10-29 15.13 15.31 14.51 15.26 2.1M
2021-10-28 14.90 15.13 14.62 14.95 2.3M
2021-10-27 15.08 15.28 14.58 15.25 1.6M
2021-10-26 15.41 15.41 15.00 15.11 1.8M
2021-10-25 14.95 15.43 14.86 15.41 1.9M
2021-10-22 15.57 15.63 15.00 15.00 1.8M
2021-10-21 15.59 15.70 15.31 15.50 2.0M
2021-10-20 16.25 16.25 15.61 15.64 2.2M
2021-10-19 17.13 17.13 16.10 16.30 4.4M
2021-10-18 16.12 17.18 15.81 17.15 3.4M
2021-10-15 16.99 17.08 15.81 16.27 2.3M
2021-10-14 16.30 16.97 16.14 16.94 2.3M
2021-10-13 16.80 17.35 16.31 16.52 2.5M
2021-10-12 16.69 17.48 16.43 16.68 2.6M
2021-10-11 16.88 17.88 16.61 16.86 2.8M
2021-10-08 15.93 16.89 15.43 16.47 2.6M
2021-09-30 15.58 16.14 15.50 15.88 1.0M
2021-09-29 15.50 15.70 15.12 15.46 1.0M
2021-09-28 15.81 15.89 15.40 15.68 1.1M
2021-09-27 16.15 16.28 15.64 15.91 1.2M
2021-09-24 15.92 16.16 15.79 15.99 0.7M
2021-09-23 16.15 16.34 15.80 16.15 1.0M
2021-09-22 16.00 16.40 15.81 16.00 0.9M
2021-09-17 16.56 16.61 16.00 16.32 1.2M
2021-09-16 16.52 17.20 16.34 16.41 1.5M
2021-09-15 16.49 16.52 16.16 16.38 0.8M
2021-09-14 16.77 16.89 16.24 16.45 0.9M
2021-09-13 16.61 17.06 16.31 16.84 1.1M
2021-09-10 16.65 16.98 16.59 16.61 1.0M
2021-09-09 16.80 16.91 16.42 16.83 1.2M
2021-09-08 16.26 17.13 16.26 16.80 2.3M
2021-09-07 16.51 16.64 16.20 16.30 1.3M
2021-09-06 15.91 16.65 15.80 16.52 1.9M
2021-09-03 16.18 16.22 15.92 16.06 1.1M
2021-09-02 16.05 16.28 15.86 16.20 1.3M
2021-09-01 15.85 16.12 15.62 16.01 1.8M
2021-08-31 15.58 15.96 15.51 15.75 1.8M
2021-08-30 16.15 16.16 15.46 15.58 1.9M
2021-08-27 15.91 16.38 15.91 16.18 1.2M
2021-08-26 16.02 16.28 15.92 16.06 1.6M
2021-08-25 15.80 16.67 15.67 16.13 3.6M
2021-08-24 14.83 16.17 14.83 15.74 4.0M
2021-08-23 14.66 15.15 14.44 15.10 2.1M
2021-08-20 14.79 15.00 14.28 14.72 2.6M
2021-08-19 14.15 14.87 14.15 14.36 1.7M
2021-08-18 14.98 14.98 14.18 14.38 3.3M
2021-08-17 13.90 13.93 13.70 13.74 0.4M
2021-08-16 13.74 13.99 13.67 13.89 0.5M
2021-08-13 13.95 13.95 13.67 13.75 0.3M
2021-08-12 13.90 13.90 13.71 13.72 0.3M
2021-08-11 13.83 13.89 13.71 13.76 0.3M
2021-08-10 13.92 13.92 13.68 13.83 0.3M
2021-08-09 13.55 13.98 13.51 13.84 0.5M
2021-08-06 13.56 13.64 13.37 13.60 0.4M
2021-08-05 13.54 13.69 13.47 13.63 0.5M
2021-08-04 13.65 13.65 13.43 13.57 0.5M
2021-08-03 13.40 13.64 13.28 13.59 0.5M
2021-08-02 13.23 13.48 13.03 13.43 0.7M
2021-07-30 13.25 13.25 13.05 13.21 0.5M
2021-07-29 13.52 13.52 13.18 13.28 0.7M
2021-07-28 13.53 13.60 13.08 13.35 0.9M
2021-07-27 13.80 13.85 13.52 13.53 1.0M
2021-07-26 13.90 13.95 13.72 13.79 0.6M
2021-07-23 14.13 14.14 13.90 14.01 1.2M
2021-07-22 14.17 14.26 13.94 14.20 1.1M
2021-07-21 14.40 14.45 13.98 14.19 1.9M
2021-07-20 14.95 15.28 14.26 14.50 2.8M
2021-07-19 14.20 15.60 14.06 14.98 1.5M
2021-07-16 14.04 14.28 13.78 14.27 1.1M
2021-07-15 14.17 14.17 13.78 13.96 0.8M
2021-07-14 13.85 14.23 13.80 14.05 0.9M
2021-07-13 13.80 13.96 13.75 13.85 0.8M
2021-07-12 14.00 14.12 13.74 13.78 1.0M
2021-07-09 13.87 14.05 13.87 13.99 0.7M
2021-07-08 14.43 14.49 13.77 13.95 1.9M
2021-07-07 14.40 14.51 14.36 14.43 0.9M
2021-07-06 14.55 14.65 14.35 14.50 0.8M
2021-07-05 14.49 14.62 14.23 14.55 1.0M
2021-07-02 14.57 14.57 14.28 14.40 0.5M
2021-07-01 14.23 14.53 14.20 14.42 1.0M
2021-06-30 14.69 14.69 14.25 14.31 1.5M
2021-06-29 14.53 14.73 14.25 14.63 1.2M
2021-06-28 14.00 14.46 14.00 14.41 0.9M
2021-06-25 14.04 14.08 13.81 14.00 0.6M
2021-06-24 14.40 14.53 14.22 14.35 0.9M
2021-06-23 14.61 14.65 14.36 14.49 0.5M
2021-06-22 14.49 14.74 14.49 14.57 0.9M
2021-06-21 14.30 14.56 14.25 14.49 0.8M
2021-06-18 14.27 14.59 14.11 14.30 1.2M
2021-06-17 14.38 14.57 14.25 14.27 0.6M
2021-06-16 14.39 14.47 14.26 14.38 0.7M
2021-06-15 14.50 14.57 14.20 14.38 0.8M
2021-06-11 14.50 14.59 14.42 14.47 0.6M
2021-06-10 14.57 14.57 14.21 14.51 0.5M
2021-06-09 14.58 14.63 14.45 14.51 0.7M
2021-06-08 14.50 14.54 14.22 14.51 1.2M
2021-06-07 14.65 14.86 14.35 14.54 1.8M
2021-06-04 14.93 16.19 14.66 14.74 1.8M
2021-06-03 14.84 15.11 14.78 14.92 1.1M
2021-06-02 15.20 15.20 14.82 14.89 0.8M
2021-06-01 14.93 15.31 14.93 15.09 1.1M
2021-05-31 14.71 14.99 14.71 14.94 1.1M
2021-05-28 15.29 15.29 14.73 14.77 1.3M
2021-05-27 15.11 15.38 15.04 15.29 1.0M
2021-05-26 14.98 15.15 14.90 15.10 1.0M
2021-05-25 14.94 15.05 14.70 14.96 1.0M
2021-05-24 14.99 15.11 14.83 14.99 1.2M
2021-05-21 15.20 15.20 14.90 15.00 0.7M
2021-05-20 15.22 15.35 14.96 15.03 0.9M
2021-05-19 15.45 15.45 15.20 15.22 0.6M
2021-05-18 15.55 15.74 15.31 15.45 0.7M
2021-05-17 15.45 15.61 15.28 15.60 1.3M
2021-05-14 15.40 15.59 15.14 15.57 1.1M
2021-05-13 15.51 15.53 15.24 15.30 0.8M
2021-05-12 15.20 15.52 14.91 15.51 1.1M
2021-05-11 15.13 15.25 14.82 15.20 1.7M
2021-05-10 15.24 15.43 14.91 15.13 2.2M
2021-05-07 16.55 16.56 15.04 15.40 2.8M
2021-05-06 15.70 16.49 15.62 16.42 2.2M
2021-04-30 16.02 16.02 15.41 15.79 1.5M
2021-04-29 16.06 16.16 15.69 16.00 1.4M
2021-04-28 15.48 16.24 15.48 16.17 2.7M
2021-04-27 15.78 16.18 15.69 15.83 1.3M
2021-04-26 15.80 16.00 15.50 15.79 1.3M
2021-04-23 16.19 16.25 15.65 15.79 1.9M
2021-04-22 16.03 16.25 15.84 16.23 0.7M
2021-04-21 16.20 16.29 15.99 16.03 0.6M
2021-04-20 16.25 16.42 16.10 16.27 0.6M
2021-04-19 16.51 16.60 16.15 16.30 1.5M
2021-04-16 16.24 16.55 15.94 16.51 2.0M
2021-04-15 15.70 16.43 15.70 16.23 3.8M
2021-04-14 15.24 15.90 15.22 15.87 1.8M
2021-04-13 15.37 15.56 15.20 15.24 0.9M
2021-04-12 15.66 15.93 15.35 15.41 1.1M
2021-04-09 15.54 15.66 15.09 15.61 1.8M
2021-04-08 15.09 15.58 14.85 15.42 2.6M
2021-04-07 15.10 15.49 14.75 14.94 1.8M
2021-04-06 14.38 15.29 14.30 15.14 2.2M
2021-04-02 14.54 14.54 14.01 14.38 1.2M
2021-04-01 14.63 14.64 14.46 14.54 0.6M
2021-03-31 14.41 14.75 14.27 14.61 0.8M
2021-03-30 14.59 14.66 14.36 14.41 0.6M
2021-03-29 14.80 14.98 14.35 14.61 1.6M
2021-03-26 14.94 15.20 14.83 14.86 1.1M
2021-03-25 14.99 15.44 14.81 14.86 1.3M
2021-03-24 14.83 15.10 14.76 14.88 1.0M
2021-03-23 14.63 14.93 14.38 14.87 1.6M
2021-03-22 14.50 14.73 14.45 14.63 0.7M
2021-03-19 14.80 14.88 14.46 14.61 0.8M
2021-03-18 14.69 14.92 14.53 14.73 0.8M
2021-03-17 14.60 14.68 14.49 14.52 0.5M
2021-03-16 14.59 14.93 14.49 14.66 1.2M
2021-03-15 14.09 14.48 14.02 14.48 1.3M
2021-03-12 13.86 14.37 13.68 14.09 0.7M
2021-03-11 13.74 13.96 13.65 13.78 0.4M
2021-03-10 14.16 14.35 13.75 13.78 0.6M
2021-03-09 14.16 14.48 13.76 14.10 0.8M
2021-03-08 13.98 14.38 13.98 14.12 0.5M
2021-03-05 14.18 14.20 13.98 14.05 0.3M
2021-03-04 14.38 14.44 14.10 14.18 0.4M
2021-03-03 14.32 14.47 14.16 14.37 0.4M
2021-03-02 14.31 14.53 14.20 14.28 0.6M
2021-03-01 14.03 14.36 14.03 14.31 0.7M
2021-02-26 14.08 14.13 13.87 14.03 0.4M
2021-02-25 14.23 14.23 14.01 14.06 0.5M
2021-02-24 14.30 14.31 14.10 14.15 0.7M
2021-02-23 14.00 14.37 13.90 14.28 1.1M
2021-02-22 14.30 14.46 14.00 14.09 1.3M
2021-02-19 14.08 14.35 13.98 14.26 1.2M
2021-02-18 13.78 14.22 13.78 14.08 1.7M
2021-02-10 13.49 13.76 13.31 13.69 0.8M
2021-02-09 13.29 13.56 13.16 13.46 1.0M
2021-02-08 13.40 13.44 13.22 13.24 0.7M
2021-02-05 13.20 13.45 13.20 13.35 1.2M
2021-02-04 13.17 13.30 12.96 13.20 0.8M
2021-02-03 12.89 13.29 12.72 13.17 1.4M
2021-02-02 12.88 12.99 12.78 12.80 0.4M
2021-02-01 12.60 12.97 12.39 12.86 0.9M
2021-01-29 12.68 13.08 12.55 12.60 0.9M
2021-01-28 12.67 12.75 12.57 12.66 0.3M
2021-01-27 12.73 12.88 12.64 12.68 0.5M
2021-01-26 12.85 12.95 12.70 12.71 0.5M
2021-01-25 12.82 13.00 12.66 12.85 0.9M
2021-01-22 13.09 13.19 12.80 12.97 0.8M
2021-01-21 13.28 13.34 13.11 13.14 0.6M
2021-01-20 13.39 13.44 13.11 13.25 1.0M
2021-01-19 13.00 13.42 12.91 13.32 1.3M
2021-01-18 13.11 13.42 13.00 13.01 0.9M
2021-01-15 12.96 13.12 12.86 13.08 0.6M
2021-01-14 12.59 13.06 12.56 12.93 1.0M
2021-01-13 12.61 12.77 12.33 12.64 0.9M
2021-01-12 12.67 12.77 12.53 12.61 1.1M
2021-01-11 12.90 12.90 12.59 12.66 0.9M
2021-01-08 12.76 12.98 12.61 12.90 0.7M
2021-01-07 13.06 13.10 12.75 12.79 1.3M
2021-01-06 13.12 13.28 13.04 13.13 0.7M
2021-01-05 13.20 13.23 13.07 13.15 1.1M
2021-01-04 13.45 13.45 13.11 13.25 0.9M