Shanghai Zijiang Enterprise Group Co Ltd (600210)

600210
🏛️ 中国 →
7.40
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
09:30 7.34 7.36 7.30 7.31 1,998.3K
09:35 7.31 7.34 7.29 7.30 1,402.1K
09:40 7.30 7.32 7.27 7.28 1,328.8K
09:45 7.29 7.31 7.26 7.26 1,821.0K
09:50 7.27 7.27 7.24 7.25 1,190.5K
09:55 7.25 7.25 7.19 7.19 2,424.0K
10:00 7.20 7.20 7.13 7.13 6,598.9K
10:05 7.15 7.17 7.13 7.15 2,728.4K
10:10 7.15 7.15 7.10 7.13 2,815.2K
10:15 7.13 7.13 7.10 7.11 1,583.5K
10:20 7.12 7.12 7.09 7.09 1,355.9K
10:25 7.09 7.09 7.06 7.07 3,037.2K
10:30 7.08 7.10 7.07 7.08 1,424.6K
10:35 7.09 7.11 7.07 7.08 1,104.7K
10:40 7.07 7.11 7.06 7.11 986.2K
10:45 7.11 7.11 7.09 7.10 759.5K
10:50 7.10 7.10 7.07 7.08 877.9K
10:55 7.08 7.10 7.07 7.10 383.8K
11:00 7.10 7.11 7.08 7.10 695.2K
11:05 7.10 7.12 7.09 7.11 649.7K
11:10 7.11 7.11 7.09 7.09 574.6K
11:15 7.09 7.12 7.09 7.12 563.1K
11:20 7.12 7.12 7.08 7.09 805.1K
11:25 7.10 7.10 7.07 7.08 599.1K
13:00 7.08 7.08 7.05 7.06 1,105.8K
13:05 7.05 7.07 7.04 7.06 1,808.5K
13:10 7.06 7.09 7.05 7.08 751.0K
13:15 7.08 7.09 7.06 7.08 945.5K
13:20 7.08 7.09 7.07 7.08 283.0K
13:25 7.08 7.11 7.08 7.09 399.7K
13:30 7.09 7.11 7.08 7.08 407.6K
13:35 7.08 7.08 7.06 7.06 377.6K
13:40 7.07 7.07 7.06 7.07 518.4K
13:45 7.07 7.08 7.06 7.07 290.6K
13:50 7.07 7.09 7.07 7.08 631.6K
13:55 7.08 7.11 7.08 7.11 410.2K
14:00 7.10 7.11 7.08 7.08 655.0K
14:05 7.08 7.09 7.07 7.07 278.7K
14:10 7.08 7.08 7.06 7.07 289.4K
14:15 7.08 7.10 7.07 7.10 651.2K
14:20 7.11 7.11 7.10 7.10 384.8K
14:25 7.11 7.13 7.10 7.12 595.6K
14:30 7.13 7.14 7.12 7.13 809.3K
14:35 7.13 7.13 7.11 7.11 509.8K
14:40 7.12 7.13 7.11 7.12 675.0K
14:45 7.13 7.15 7.12 7.15 755.8K
14:50 7.14 7.15 7.14 7.15 780.4K
14:55 7.15 7.15 7.14 7.15 469.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 7.26 7.46 7.22 7.40 38.6M
2025-09-26 7.25 7.32 7.19 7.26 29.2M
2025-09-25 7.31 7.33 7.21 7.24 35.2M
2025-09-24 7.14 7.36 7.12 7.34 34.3M
2025-09-23 7.34 7.36 7.04 7.15 53.0M
2025-09-22 7.43 7.49 7.30 7.36 27.0M
2025-09-19 7.38 7.49 7.36 7.44 29.8M
2025-09-18 7.52 7.55 7.35 7.42 46.3M
2025-09-17 7.48 7.61 7.45 7.52 35.7M
2025-09-16 7.62 7.63 7.39 7.53 54.2M
2025-09-15 7.55 7.72 7.53 7.61 69.1M
2025-09-12 7.67 7.67 7.48 7.55 55.6M
2025-09-11 7.70 7.70 7.52 7.68 61.0M
2025-09-10 7.80 7.89 7.63 7.65 72.1M
2025-09-09 7.80 8.14 7.74 7.77 114.1M
2025-09-08 7.73 8.18 7.52 7.91 173.3M
2025-09-05 7.24 7.49 7.24 7.48 104.2M
2025-09-04 7.52 7.55 7.09 7.24 93.1M
2025-09-03 7.52 7.54 7.31 7.47 88.9M
2025-09-02 7.64 7.78 7.36 7.52 148.8M
2025-09-01 7.01 7.72 7.00 7.72 202.3M
2025-08-29 6.99 7.24 6.91 7.02 183.1M
2025-08-28 6.80 7.07 6.80 7.07 194.8M
2025-08-27 6.52 6.56 6.43 6.43 30.7M
2025-08-26 6.51 6.54 6.46 6.52 22.8M
2025-08-25 6.50 6.52 6.46 6.52 28.5M
2025-08-22 6.47 6.50 6.43 6.48 21.6M
2025-08-21 6.49 6.50 6.45 6.48 21.2M
2025-08-20 6.39 6.47 6.36 6.47 28.1M
2025-08-19 6.40 6.41 6.35 6.39 20.1M
2025-08-18 6.38 6.43 6.37 6.39 21.4M
2025-08-15 6.29 6.40 6.28 6.38 19.3M
2025-08-14 6.38 6.41 6.30 6.30 21.3M
2025-08-13 6.38 6.39 6.36 6.39 15.7M
2025-08-12 6.36 6.37 6.33 6.36 12.9M
2025-08-11 6.32 6.38 6.32 6.37 17.5M
2025-08-08 6.32 6.33 6.28 6.32 10.7M
2025-08-07 6.35 6.36 6.31 6.32 12.8M
2025-08-06 6.34 6.37 6.30 6.35 16.0M
2025-08-05 6.33 6.35 6.31 6.35 12.1M
2025-08-04 6.29 6.33 6.25 6.32 11.9M
2025-08-01 6.29 6.34 6.27 6.29 10.5M
2025-07-31 6.39 6.40 6.28 6.29 22.9M
2025-07-30 6.38 6.42 6.35 6.39 17.1M
2025-07-29 6.50 6.51 6.34 6.40 36.7M
2025-07-28 6.54 6.57 6.48 6.51 18.6M
2025-07-25 6.58 6.61 6.53 6.54 18.2M
2025-07-24 6.55 6.58 6.52 6.58 20.8M
2025-07-23 6.62 6.64 6.54 6.55 21.8M
2025-07-22 6.59 6.61 6.54 6.61 24.3M
2025-07-21 6.46 6.58 6.44 6.58 27.0M
2025-07-18 6.53 6.54 6.44 6.47 28.4M
2025-07-17 6.81 6.84 6.77 6.82 23.3M
2025-07-16 6.83 6.84 6.76 6.81 20.2M
2025-07-15 6.89 6.90 6.76 6.83 24.7M
2025-07-14 6.87 6.94 6.86 6.88 20.5M
2025-07-11 6.82 6.91 6.80 6.90 39.0M
2025-07-10 6.75 6.79 6.72 6.79 18.6M
2025-07-09 6.78 6.83 6.73 6.74 24.2M
2025-07-08 6.74 6.81 6.73 6.78 24.0M
2025-07-07 6.71 6.77 6.70 6.75 12.7M
2025-07-04 6.85 6.86 6.71 6.72 28.7M
2025-07-03 6.78 6.85 6.74 6.82 25.4M
2025-07-02 6.78 6.84 6.75 6.78 25.7M
2025-07-01 6.85 6.93 6.73 6.84 38.0M
2025-06-30 6.91 6.96 6.72 6.83 57.5M
2025-06-27 6.90 7.14 6.86 6.89 78.9M
2025-06-26 6.83 7.08 6.80 6.81 62.9M
2025-06-25 6.73 6.85 6.69 6.84 60.1M
2025-06-24 6.49 6.75 6.46 6.74 61.6M
2025-06-23 6.39 6.46 6.36 6.46 11.8M
2025-06-20 6.43 6.57 6.42 6.43 20.0M
2025-06-19 6.48 6.53 6.39 6.42 15.5M
2025-06-18 6.48 6.51 6.42 6.49 15.5M
2025-06-17 6.51 6.54 6.48 6.50 14.2M
2025-06-16 6.49 6.52 6.47 6.51 12.3M
2025-06-13 6.60 6.65 6.49 6.51 26.0M
2025-06-12 6.64 6.65 6.59 6.60 18.7M
2025-06-11 6.65 6.79 6.63 6.64 34.1M
2025-06-10 6.55 6.83 6.53 6.67 56.9M
2025-06-09 6.53 6.57 6.53 6.55 11.9M
2025-06-06 6.55 6.57 6.52 6.52 11.2M
2025-06-05 6.57 6.62 6.52 6.54 17.4M
2025-06-04 6.49 6.59 6.48 6.58 19.7M
2025-06-03 6.49 6.53 6.45 6.49 15.9M
2025-05-30 6.64 6.64 6.51 6.53 20.3M
2025-05-29 6.62 6.68 6.59 6.65 25.4M
2025-05-28 6.59 6.69 6.59 6.65 34.0M
2025-05-27 6.62 6.66 6.51 6.57 25.5M
2025-05-26 6.51 6.75 6.47 6.64 37.8M
2025-05-23 6.64 6.73 6.50 6.53 38.4M
2025-05-22 6.48 6.72 6.47 6.65 73.9M
2025-05-21 6.34 6.68 6.33 6.55 63.1M
2025-05-20 6.34 6.38 6.33 6.36 14.3M
2025-05-19 6.36 6.37 6.28 6.34 14.3M
2025-05-16 6.35 6.38 6.33 6.35 11.3M
2025-05-15 6.45 6.46 6.35 6.36 19.4M
2025-05-14 6.42 6.48 6.38 6.45 19.5M
2025-05-13 6.51 6.54 6.41 6.44 22.3M
2025-05-12 6.40 6.47 6.40 6.47 27.8M
2025-05-09 6.43 6.43 6.31 6.35 18.7M
2025-05-08 6.36 6.43 6.33 6.41 21.5M
2025-05-07 6.41 6.49 6.33 6.38 30.1M
2025-05-06 6.29 6.38 6.29 6.35 36.2M
2025-04-30 6.48 6.51 6.26 6.27 50.4M
2025-04-29 6.45 6.53 6.43 6.51 15.6M
2025-04-28 6.56 6.57 6.43 6.46 19.4M
2025-04-25 6.55 6.61 6.53 6.56 17.9M
2025-04-24 6.50 6.59 6.47 6.52 21.6M
2025-04-23 6.46 6.55 6.44 6.50 24.9M
2025-04-22 6.42 6.47 6.37 6.44 19.4M
2025-04-21 6.27 6.46 6.24 6.45 28.7M
2025-04-18 6.23 6.29 6.21 6.27 12.8M
2025-04-17 6.23 6.30 6.17 6.25 17.5M
2025-04-16 6.32 6.36 6.16 6.24 23.6M
2025-04-15 6.34 6.37 6.28 6.36 23.3M
2025-04-14 6.28 6.40 6.27 6.32 27.3M
2025-04-11 6.16 6.30 6.15 6.23 25.2M
2025-04-10 6.25 6.37 6.23 6.24 36.7M
2025-04-09 6.06 6.21 5.70 6.17 43.4M
2025-04-08 6.18 6.33 6.01 6.16 56.8M
2025-04-07 6.40 6.58 6.26 6.26 49.0M
2025-04-03 7.02 7.11 6.93 6.96 42.8M
2025-04-02 7.01 7.15 6.97 7.09 56.6M
2025-04-01 7.05 7.09 6.97 7.01 47.2M
2025-03-31 6.91 7.08 6.90 7.01 59.5M
2025-03-28 7.10 7.23 6.95 6.97 102.9M
2025-03-27 6.79 6.86 6.74 6.81 23.2M
2025-03-26 6.73 6.85 6.71 6.83 21.2M
2025-03-25 6.78 6.82 6.66 6.74 22.1M
2025-03-24 6.72 6.84 6.67 6.81 30.8M
2025-03-21 6.90 6.92 6.71 6.74 38.8M
2025-03-20 6.91 7.01 6.86 6.92 29.5M
2025-03-19 6.93 6.93 6.87 6.91 25.4M
2025-03-18 6.97 7.05 6.92 6.96 34.5M
2025-03-17 6.99 7.04 6.94 6.95 39.4M
2025-03-14 6.86 6.98 6.80 6.97 37.7M
2025-03-13 6.93 6.97 6.76 6.86 38.1M
2025-03-12 7.07 7.09 6.92 6.92 43.1M
2025-03-11 6.87 7.02 6.83 7.02 46.8M
2025-03-10 6.89 6.98 6.81 6.95 48.7M
2025-03-07 6.99 7.01 6.85 6.90 55.1M
2025-03-06 6.94 7.09 6.94 7.03 74.0M
2025-03-05 7.02 7.02 6.83 6.96 73.8M
2025-03-04 7.14 7.14 6.94 7.02 115.0M
2025-03-03 7.30 7.75 7.16 7.38 186.5M
2025-02-28 7.19 7.50 7.06 7.23 203.9M
2025-02-27 6.42 7.04 6.38 7.04 87.5M
2025-02-26 6.33 6.44 6.33 6.40 28.3M
2025-02-25 6.51 6.51 6.30 6.32 35.5M
2025-02-24 6.54 6.61 6.46 6.53 28.1M
2025-02-21 6.46 6.58 6.44 6.51 28.2M
2025-02-20 6.47 6.48 6.34 6.47 24.2M
2025-02-19 6.44 6.50 6.41 6.49 21.1M
2025-02-18 6.58 6.62 6.43 6.45 22.2M
2025-02-17 6.67 6.69 6.54 6.58 28.7M
2025-02-14 6.71 6.81 6.64 6.68 27.7M
2025-02-13 6.69 6.83 6.68 6.69 37.1M
2025-02-12 6.58 6.69 6.58 6.69 26.0M
2025-02-11 6.62 6.64 6.51 6.58 19.8M
2025-02-10 6.63 6.72 6.62 6.63 24.1M
2025-02-07 6.52 6.65 6.47 6.63 30.5M
2025-02-06 6.41 6.54 6.35 6.52 23.3M
2025-02-05 6.49 6.56 6.41 6.44 20.1M
2025-01-27 6.49 6.56 6.42 6.43 13.4M
2025-01-24 6.42 6.51 6.38 6.50 16.8M
2025-01-23 6.52 6.62 6.41 6.42 21.2M
2025-01-22 6.51 6.54 6.45 6.49 16.3M
2025-01-21 6.58 6.60 6.45 6.52 15.9M
2025-01-20 6.50 6.60 6.50 6.56 15.9M
2025-01-17 6.39 6.51 6.38 6.49 17.4M
2025-01-16 6.43 6.54 6.37 6.42 21.6M
2025-01-15 6.40 6.45 6.34 6.36 17.3M
2025-01-14 6.20 6.42 6.17 6.40 28.5M
2025-01-13 6.10 6.23 6.06 6.19 17.3M
2025-01-10 6.25 6.31 6.13 6.15 19.3M
2025-01-09 6.26 6.32 6.23 6.25 15.6M
2025-01-08 6.35 6.37 6.11 6.30 24.9M
2025-01-07 6.32 6.39 6.26 6.36 15.3M
2025-01-06 6.30 6.41 6.22 6.33 19.5M
2025-01-03 6.51 6.57 6.26 6.33 26.2M
2025-01-02 6.61 6.75 6.43 6.49 30.9M