Shaoyang Victor Hydraulics Co Ltd (301079)

301079
🏛️ 中国 →
26.18
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 16.99 17.35 16.86 17.30 1.0M
2023-12-28 16.67 17.14 16.39 17.02 1.5M
2023-12-27 16.26 16.75 16.16 16.67 1.4M
2023-12-26 16.51 16.61 16.17 16.23 0.9M
2023-12-25 16.72 16.76 16.32 16.52 0.8M
2023-12-22 16.89 17.04 16.62 16.73 1.0M
2023-12-21 17.05 17.05 16.30 16.90 1.4M
2023-12-20 16.95 17.38 16.80 16.84 1.2M
2023-12-19 16.51 16.91 16.35 16.80 0.9M
2023-12-18 16.78 16.81 16.50 16.57 0.7M
2023-12-15 16.80 16.86 16.66 16.75 0.8M
2023-12-14 16.84 17.05 16.75 16.79 0.9M
2023-12-13 16.85 17.12 16.57 16.84 1.3M
2023-12-12 16.99 17.00 16.57 16.82 1.6M
2023-12-11 16.85 17.12 16.50 16.84 1.8M
2023-12-08 17.50 17.61 16.78 16.86 1.9M
2023-12-07 17.62 17.73 17.35 17.41 1.2M
2023-12-06 17.76 17.95 17.53 17.66 1.7M
2023-12-05 17.83 17.91 17.56 17.56 2.1M
2023-12-04 17.67 17.82 17.55 17.73 1.1M
2023-12-01 17.85 17.88 17.51 17.71 1.1M
2023-11-30 18.20 18.20 17.60 17.85 0.9M
2023-11-29 18.24 18.27 17.99 18.08 0.9M
2023-11-28 17.89 18.24 17.72 18.13 1.7M
2023-11-27 17.85 18.25 17.85 17.94 2.0M
2023-11-24 18.38 18.40 17.86 17.88 1.4M
2023-11-23 18.44 18.44 18.13 18.33 1.2M
2023-11-22 18.35 18.46 18.25 18.29 1.4M
2023-11-21 18.71 18.71 18.32 18.35 1.0M
2023-11-20 18.38 18.75 18.27 18.70 1.4M
2023-11-17 18.30 18.41 18.11 18.33 1.0M
2023-11-16 18.46 18.49 18.23 18.26 0.9M
2023-11-15 18.50 18.56 18.32 18.46 0.9M
2023-11-14 18.47 18.52 18.34 18.43 1.0M
2023-11-13 18.50 18.50 18.22 18.47 1.3M
2023-11-10 18.28 18.37 18.09 18.27 0.7M
2023-11-09 18.48 18.48 18.18 18.31 0.8M
2023-11-08 18.30 18.48 18.16 18.38 1.4M
2023-11-07 18.30 18.37 18.02 18.31 1.3M
2023-11-06 18.29 18.34 17.92 18.32 1.3M
2023-11-03 17.56 18.33 17.56 17.96 1.9M
2023-11-02 17.81 18.03 17.50 17.51 1.0M
2023-11-01 17.61 18.13 17.44 17.85 1.1M
2023-10-31 17.85 17.92 17.49 17.55 1.1M
2023-10-30 17.78 17.90 17.44 17.80 1.7M
2023-10-27 17.93 17.93 17.57 17.78 1.5M
2023-10-26 17.50 18.06 17.50 17.93 1.4M
2023-10-25 17.60 18.54 17.60 17.96 2.7M
2023-10-24 17.01 17.44 16.33 17.41 1.7M
2023-10-23 17.26 17.36 16.80 17.18 1.6M
2023-10-20 17.53 17.88 17.25 17.26 1.0M
2023-10-19 17.69 18.09 17.43 17.53 1.1M
2023-10-18 17.97 17.97 17.52 17.57 1.1M
2023-10-17 18.07 18.14 17.62 17.92 1.0M
2023-10-16 18.54 18.54 17.88 17.98 1.8M
2023-10-13 18.62 18.63 18.30 18.57 1.2M
2023-10-12 18.85 18.94 18.59 18.72 0.9M
2023-10-11 18.99 19.10 18.61 18.83 1.4M
2023-10-10 19.05 19.21 18.80 18.92 1.9M
2023-10-09 18.87 19.20 18.69 19.05 1.7M
2023-09-28 18.87 18.97 18.59 18.82 1.5M
2023-09-27 18.66 18.93 18.34 18.87 2.1M
2023-09-26 18.39 18.83 18.14 18.67 1.8M
2023-09-25 18.28 18.87 18.11 18.43 2.0M
2023-09-22 17.74 18.25 17.66 18.14 1.6M
2023-09-21 17.79 17.98 17.61 17.68 1.3M
2023-09-20 17.90 18.16 17.75 17.77 1.9M
2023-09-19 18.59 18.75 17.78 17.96 2.5M
2023-09-18 17.55 19.26 17.45 18.58 4.9M
2023-09-15 17.70 18.04 17.10 17.48 3.2M
2023-09-14 18.65 18.69 17.52 17.66 3.5M
2023-09-13 19.09 19.46 18.47 18.52 2.7M
2023-09-12 19.55 19.80 19.00 19.22 3.3M
2023-09-11 19.55 20.83 19.51 19.66 4.4M
2023-09-08 18.90 20.46 18.40 19.91 8.7M
2023-09-07 20.80 21.00 19.20 19.39 11.1M
2023-09-06 18.56 19.14 18.48 18.98 3.1M
2023-09-05 18.51 18.83 18.25 18.50 4.5M
2023-09-04 18.48 18.80 17.70 18.51 6.6M
2023-09-01 17.76 17.76 17.51 17.64 1.0M
2023-08-31 17.53 17.80 17.48 17.68 1.4M
2023-08-30 17.32 17.77 17.29 17.65 2.0M
2023-08-29 16.32 17.28 16.17 17.26 2.9M
2023-08-28 17.01 17.15 16.20 16.32 2.4M
2023-08-25 16.80 16.85 16.30 16.32 1.4M
2023-08-24 16.98 17.10 16.56 16.82 1.5M
2023-08-23 17.39 17.49 16.73 17.00 2.8M
2023-08-22 17.33 17.64 16.92 17.49 2.0M
2023-08-21 17.28 17.69 17.10 17.31 2.3M
2023-08-18 17.32 17.85 17.20 17.37 2.5M
2023-08-17 16.89 17.43 16.66 17.35 2.8M
2023-08-16 17.37 17.37 16.72 16.80 1.8M
2023-08-15 17.46 17.52 17.15 17.20 0.8M
2023-08-14 17.46 17.50 17.06 17.41 1.1M
2023-08-11 17.52 17.80 17.35 17.39 1.2M
2023-08-10 17.46 17.57 17.23 17.51 1.1M
2023-08-09 17.38 17.56 17.27 17.42 1.5M
2023-08-08 17.98 17.98 17.48 17.55 2.0M
2023-08-07 17.87 18.04 17.85 17.88 1.4M
2023-08-04 17.93 18.04 17.83 17.91 1.1M
2023-08-03 18.02 18.08 17.85 17.90 1.0M
2023-08-02 17.86 18.14 17.67 18.01 1.6M
2023-08-01 17.98 17.99 17.78 17.93 1.3M
2023-07-31 18.00 18.07 17.80 17.89 1.5M
2023-07-28 17.79 17.96 17.60 17.89 1.4M
2023-07-27 17.91 18.12 17.77 17.82 1.5M
2023-07-26 18.21 18.36 17.83 17.95 1.8M
2023-07-25 17.85 18.25 17.85 18.21 2.3M
2023-07-24 18.05 18.19 17.73 17.84 2.6M
2023-07-21 18.66 19.06 17.96 18.03 3.4M
2023-07-20 19.93 19.95 18.75 18.87 6.4M
2023-07-19 22.41 22.99 19.57 19.81 11.5M
2023-07-18 22.30 23.09 21.96 22.66 2.3M
2023-07-17 21.76 22.45 21.60 22.21 1.6M
2023-07-14 21.96 22.15 21.81 21.88 1.2M
2023-07-13 22.28 22.28 21.85 21.96 1.8M
2023-07-12 21.98 22.44 21.70 22.22 2.5M
2023-07-11 21.63 21.96 21.35 21.94 1.4M
2023-07-10 21.80 21.93 21.38 21.53 2.1M
2023-07-07 21.79 22.14 21.73 21.76 1.7M
2023-07-06 22.10 22.35 21.69 21.98 2.1M
2023-07-05 21.78 22.22 21.60 21.83 2.8M
2023-07-04 21.86 22.30 21.66 21.84 3.6M
2023-07-03 21.28 22.49 21.01 22.30 7.6M
2023-06-30 19.93 22.09 19.76 21.32 7.5M
2023-06-29 19.36 20.04 19.29 19.93 2.2M
2023-06-28 19.39 19.50 18.79 19.40 1.7M
2023-06-27 19.20 19.52 19.12 19.35 1.0M
2023-06-26 19.76 19.76 19.09 19.20 1.6M
2023-06-21 19.65 20.05 19.40 19.62 2.1M
2023-06-20 19.60 19.96 19.36 19.68 2.1M
2023-06-19 19.07 19.98 19.07 19.65 3.2M
2023-06-16 19.10 19.45 19.01 19.24 3.1M
2023-06-15 17.94 20.89 17.86 19.42 8.0M
2023-06-14 17.96 18.01 17.75 17.90 0.5M
2023-06-13 17.78 18.14 17.74 17.91 0.7M
2023-06-12 17.40 17.84 17.21 17.75 1.1M
2023-06-09 17.26 17.54 17.14 17.36 0.7M
2023-06-08 17.48 17.74 17.24 17.26 0.7M
2023-06-07 17.57 17.60 17.26 17.52 0.8M
2023-06-06 18.00 18.18 17.61 17.65 0.9M
2023-06-05 18.03 18.30 17.95 18.00 0.8M
2023-06-02 18.02 18.28 17.90 18.12 1.0M
2023-06-01 17.80 18.15 17.68 18.02 1.0M
2023-05-31 18.16 18.32 17.95 18.02 1.0M
2023-05-30 18.34 18.34 18.05 18.29 1.3M
2023-05-29 18.57 18.81 18.10 18.34 1.6M
2023-05-26 19.23 19.54 18.50 18.68 3.0M
2023-05-25 18.49 19.38 18.40 18.87 2.3M
2023-05-24 17.86 18.93 17.86 18.57 2.5M
2023-05-23 18.35 18.70 18.08 18.16 1.6M
2023-05-22 18.96 18.96 17.52 18.65 3.4M
2023-05-19 18.68 18.91 18.40 18.58 1.3M
2023-05-18 19.12 19.12 18.54 18.68 2.1M
2023-05-17 17.65 19.21 17.32 19.11 3.8M
2023-05-16 17.81 17.81 17.42 17.48 0.5M
2023-05-15 17.29 17.64 17.29 17.62 0.5M
2023-05-12 17.84 17.95 17.52 17.52 0.8M
2023-05-11 17.92 18.25 17.86 17.89 0.5M
2023-05-10 17.97 18.03 17.77 17.86 0.8M
2023-05-09 17.82 18.26 17.69 17.97 1.6M
2023-05-08 17.56 18.02 17.54 17.91 1.3M
2023-05-05 17.72 17.89 17.39 17.53 0.6M
2023-05-04 17.49 17.77 17.45 17.72 0.9M
2023-04-28 17.44 17.58 17.16 17.45 0.9M
2023-04-27 17.12 17.66 17.00 17.17 1.0M
2023-04-26 16.93 17.30 16.85 17.12 0.8M
2023-04-25 17.49 17.79 16.92 17.02 1.2M
2023-04-24 17.09 17.71 17.01 17.49 1.4M
2023-04-21 17.85 17.92 16.92 16.94 2.0M
2023-04-20 17.78 18.26 17.70 17.85 2.8M
2023-04-19 17.55 18.45 17.55 17.83 2.9M
2023-04-18 17.18 19.31 17.18 17.89 4.6M
2023-04-17 18.02 18.30 17.31 17.60 3.2M
2023-04-14 17.29 17.74 16.85 17.09 2.4M
2023-04-13 17.39 17.42 17.12 17.29 0.7M
2023-04-12 17.26 17.55 17.18 17.36 0.7M
2023-04-11 17.68 17.72 17.00 17.26 1.6M
2023-04-10 17.38 17.87 17.11 17.85 2.0M
2023-04-07 17.36 17.56 17.24 17.32 0.6M
2023-04-06 17.28 17.43 17.14 17.27 0.8M
2023-04-04 17.64 17.80 17.30 17.35 1.5M
2023-04-03 16.95 17.85 16.95 17.77 1.8M
2023-03-31 16.93 17.05 16.85 16.95 0.7M
2023-03-30 17.48 17.48 16.85 16.95 1.4M
2023-03-29 17.42 17.86 17.20 17.35 1.6M
2023-03-28 18.22 18.26 17.36 17.39 2.4M
2023-03-27 18.61 18.74 18.09 18.22 1.8M
2023-03-24 18.78 19.10 18.46 18.46 1.9M
2023-03-23 19.09 19.46 18.69 18.79 1.9M
2023-03-22 19.42 19.53 19.05 19.25 1.9M
2023-03-21 19.22 19.43 18.87 19.39 1.4M
2023-03-20 19.73 19.73 18.97 19.14 4.0M
2023-03-17 18.75 19.70 18.41 19.70 3.2M
2023-03-16 18.70 19.07 18.40 18.51 2.1M
2023-03-15 18.14 18.98 17.85 18.85 3.8M
2023-03-14 17.44 18.00 17.28 17.91 1.6M
2023-03-13 17.54 17.79 17.08 17.44 1.1M
2023-03-10 17.54 17.73 17.46 17.59 0.6M
2023-03-09 17.63 17.83 17.44 17.68 0.8M
2023-03-08 17.94 17.94 17.44 17.63 1.0M
2023-03-07 18.12 18.35 17.93 17.95 1.2M
2023-03-06 17.92 18.29 17.72 18.13 1.4M
2023-03-03 17.57 17.89 17.52 17.85 0.8M
2023-03-02 18.00 18.12 17.62 17.62 0.8M
2023-03-01 17.91 17.91 17.54 17.82 1.0M
2023-02-28 18.08 18.08 17.81 17.91 0.6M
2023-02-27 18.16 18.28 17.78 17.92 0.9M
2023-02-24 18.08 18.58 17.93 18.15 1.5M
2023-02-23 17.95 18.09 17.82 17.97 1.1M
2023-02-22 18.19 18.50 17.71 17.85 1.6M
2023-02-21 18.02 18.19 17.92 18.08 0.9M
2023-02-20 17.65 18.20 17.41 18.02 1.5M
2023-02-17 17.94 18.15 17.48 17.65 1.8M
2023-02-16 18.06 18.73 17.78 18.12 2.9M
2023-02-15 18.20 18.32 17.94 18.15 1.6M
2023-02-14 18.48 18.62 18.14 18.33 3.0M
2023-02-13 17.89 18.84 17.71 18.77 4.5M
2023-02-10 17.48 17.92 17.35 17.89 2.0M
2023-02-09 17.34 17.62 17.14 17.50 1.0M
2023-02-08 17.42 17.45 17.11 17.35 1.0M
2023-02-07 17.26 17.45 17.21 17.42 0.8M
2023-02-06 17.55 17.60 17.26 17.26 1.1M
2023-02-03 17.31 17.85 17.18 17.52 2.2M
2023-02-02 17.60 17.60 17.24 17.31 1.3M
2023-02-01 17.15 17.60 17.08 17.50 2.2M
2023-01-31 17.39 17.55 17.10 17.15 3.2M
2023-01-30 17.81 18.00 17.59 17.66 4.2M
2023-01-20 16.04 17.54 16.00 17.54 6.5M
2023-01-19 15.46 16.22 15.35 16.10 5.4M
2023-01-18 15.14 15.52 14.99 15.50 2.2M
2023-01-17 15.12 15.26 15.00 15.04 0.8M
2023-01-16 15.13 15.25 14.90 15.12 0.9M
2023-01-13 14.87 15.12 14.84 15.05 0.9M
2023-01-12 14.79 15.03 14.78 14.97 0.7M
2023-01-11 15.05 15.12 14.83 14.84 0.7M
2023-01-10 15.05 15.12 14.94 15.00 0.5M
2023-01-09 14.77 15.14 14.77 15.13 1.4M
2023-01-06 14.94 15.03 14.73 14.79 0.9M
2023-01-05 14.69 14.96 14.62 14.95 1.2M
2023-01-04 14.69 14.88 14.53 14.69 1.0M
2023-01-03 14.22 14.73 14.15 14.70 1.5M