Shenyang Toly Bread Co Ltd (603866)

603866
🏛️ 中国 →
5.40
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
2022-12-30 12.96 13.15 12.50 12.83 11.4M
2022-12-29 12.67 13.08 12.48 12.83 9.8M
2022-12-28 12.93 12.99 12.69 12.71 8.6M
2022-12-27 12.96 13.17 12.80 12.97 5.1M
2022-12-26 13.04 13.23 12.85 12.96 6.0M
2022-12-23 12.98 13.30 12.88 13.02 7.5M
2022-12-22 13.14 13.43 12.92 13.05 7.8M
2022-12-21 12.92 13.58 12.90 13.08 10.2M
2022-12-20 13.25 13.33 12.78 12.88 7.7M
2022-12-19 13.49 13.65 13.15 13.23 9.2M
2022-12-16 13.48 13.65 13.37 13.54 8.3M
2022-12-15 14.08 14.17 13.49 13.58 12.3M
2022-12-14 13.53 14.13 13.48 14.08 13.7M
2022-12-13 13.35 13.81 13.13 13.63 14.1M
2022-12-12 13.33 13.67 13.22 13.38 12.4M
2022-12-09 13.40 13.40 12.96 13.35 16.6M
2022-12-08 14.09 14.12 13.33 13.40 35.6M
2022-12-07 13.45 14.17 13.25 14.08 31.1M
2022-12-06 12.98 14.00 12.98 13.69 30.6M
2022-12-05 12.17 13.21 12.17 13.05 31.3M
2022-12-02 11.66 12.08 11.63 12.01 14.4M
2022-12-01 11.27 11.88 11.13 11.71 17.1M
2022-11-30 11.08 11.15 10.90 10.91 5.0M
2022-11-29 10.66 11.17 10.59 11.08 7.2M
2022-11-28 10.47 10.70 10.34 10.66 6.0M
2022-11-25 10.59 10.77 10.51 10.59 5.3M
2022-11-24 10.85 10.88 10.57 10.63 6.2M
2022-11-23 11.13 11.18 10.71 10.73 7.9M
2022-11-22 11.47 11.53 11.07 11.15 8.7M
2022-11-21 11.78 11.78 11.27 11.46 9.2M
2022-11-18 11.64 12.00 11.47 11.81 19.0M
2022-11-17 11.26 11.55 11.22 11.53 11.7M
2022-11-16 10.91 11.46 10.72 11.37 18.1M
2022-11-15 10.41 10.99 10.36 10.89 11.8M
2022-11-14 10.27 10.55 10.26 10.42 6.2M
2022-11-11 10.31 10.43 10.18 10.27 7.1M
2022-11-10 9.94 10.22 9.90 10.17 5.6M
2022-11-09 10.07 10.18 9.99 9.99 4.0M
2022-11-08 10.12 10.23 10.04 10.13 5.0M
2022-11-07 10.11 10.27 10.01 10.19 5.8M
2022-11-04 9.72 10.29 9.72 10.14 9.8M
2022-11-03 9.72 9.79 9.63 9.75 5.1M
2022-11-02 9.78 9.94 9.65 9.79 8.3M
2022-11-01 9.38 9.80 9.33 9.79 8.6M
2022-10-31 9.32 9.42 9.17 9.38 5.5M
2022-10-28 9.75 9.78 9.33 9.44 8.0M
2022-10-27 9.96 10.00 9.76 9.78 9.4M
2022-10-26 10.04 10.29 9.88 9.96 11.0M
2022-10-25 10.41 10.48 10.00 10.23 8.2M
2022-10-24 10.71 10.83 10.39 10.40 7.0M
2022-10-21 10.87 10.92 10.71 10.74 3.9M
2022-10-20 10.69 10.91 10.63 10.86 6.9M
2022-10-19 11.18 11.23 10.75 10.75 9.7M
2022-10-18 11.35 11.41 11.06 11.18 7.1M
2022-10-17 11.30 11.45 11.23 11.33 6.1M
2022-10-14 11.09 11.40 11.09 11.30 6.4M
2022-10-13 10.83 11.24 10.83 11.08 7.8M
2022-10-12 11.18 11.20 10.54 11.12 9.1M
2022-10-11 11.03 11.23 10.83 11.19 7.3M
2022-10-10 11.07 11.33 10.88 11.04 7.6M
2022-09-30 11.25 11.37 11.12 11.13 4.4M
2022-09-29 11.35 11.59 11.13 11.23 9.2M
2022-09-28 11.47 11.47 11.11 11.18 8.2M
2022-09-27 10.60 11.45 10.51 11.33 16.6M
2022-09-26 10.43 10.67 10.40 10.50 4.3M
2022-09-23 10.75 10.82 10.56 10.57 5.0M
2022-09-22 10.67 10.88 10.63 10.76 4.9M
2022-09-21 10.77 10.83 10.50 10.75 5.5M
2022-09-20 10.69 10.86 10.60 10.78 6.4M
2022-09-19 10.58 10.71 10.18 10.68 8.2M
2022-09-16 10.93 10.97 10.56 10.57 8.8M
2022-09-15 10.97 11.10 10.87 10.98 7.6M
2022-09-14 10.88 10.99 10.86 10.95 4.7M
2022-09-13 11.07 11.17 10.99 11.04 6.8M
2022-09-09 10.98 11.06 10.85 11.06 4.6M
2022-09-08 11.10 11.13 10.95 10.98 6.1M
2022-09-07 11.25 11.28 10.94 11.06 10.6M
2022-09-06 11.35 11.44 11.23 11.31 6.9M
2022-09-05 11.48 11.53 11.25 11.35 6.8M
2022-09-02 11.75 11.83 11.46 11.54 10.7M
2022-09-01 11.70 12.05 11.57 11.83 17.5M
2022-08-31 11.42 11.82 11.34 11.71 13.7M
2022-08-30 11.39 11.50 11.09 11.48 8.8M
2022-08-29 11.22 11.48 11.17 11.38 6.2M
2022-08-26 11.20 11.51 11.16 11.38 7.4M
2022-08-25 11.16 11.23 11.00 11.21 4.9M
2022-08-24 11.27 11.30 11.03 11.08 6.8M
2022-08-23 11.58 11.58 11.22 11.27 9.2M
2022-08-22 11.38 11.59 11.25 11.58 6.6M
2022-08-19 11.67 11.67 11.37 11.40 7.7M
2022-08-18 11.71 11.72 11.53 11.58 5.3M
2022-08-17 11.76 11.79 11.52 11.77 5.0M
2022-08-16 11.82 11.87 11.72 11.76 4.3M
2022-08-15 11.94 11.95 11.78 11.82 4.8M
2022-08-12 11.93 12.12 11.77 11.95 7.3M
2022-08-11 11.74 11.96 11.66 11.89 8.0M
2022-08-10 11.88 11.90 11.55 11.63 7.4M
2022-08-09 12.22 12.22 11.85 11.91 7.1M
2022-08-08 12.23 12.43 12.15 12.22 8.1M
2022-08-05 11.85 12.20 11.78 12.14 9.3M
2022-08-04 11.55 11.85 11.54 11.79 6.3M
2022-08-03 11.42 11.67 11.41 11.46 6.3M
2022-08-02 11.76 11.76 11.18 11.42 8.9M
2022-08-01 11.68 11.81 11.55 11.78 4.3M
2022-07-29 11.89 11.92 11.67 11.69 5.5M
2022-07-28 11.98 12.08 11.89 11.93 5.1M
2022-07-27 11.90 12.03 11.72 11.93 5.6M
2022-07-26 11.71 11.93 11.67 11.88 6.3M
2022-07-25 11.77 11.78 11.57 11.70 6.8M
2022-07-22 11.98 12.01 11.50 11.68 9.9M
2022-07-21 12.13 12.20 11.89 11.90 8.7M
2022-07-20 12.22 12.46 12.13 12.18 11.4M
2022-07-19 12.21 12.32 12.03 12.21 9.7M
2022-07-18 12.18 12.28 11.80 12.07 12.8M
2022-07-15 11.88 12.58 11.71 12.13 18.4M
2022-07-14 12.15 12.21 11.78 11.88 13.4M
2022-07-13 12.21 12.54 12.15 12.23 11.3M
2022-07-12 12.63 12.67 12.03 12.32 16.5M
2022-07-11 13.02 13.03 12.51 12.63 9.1M
2022-07-08 13.23 13.40 13.11 13.17 5.8M
2022-07-07 13.32 13.39 12.96 13.16 6.3M
2022-07-06 13.75 13.75 13.10 13.31 11.0M
2022-07-05 14.25 14.35 13.56 13.82 10.6M
2022-07-04 13.93 14.45 13.67 14.25 13.4M
2022-07-01 13.88 14.22 13.67 14.00 13.5M
2022-06-30 13.04 13.98 13.04 13.79 18.6M
2022-06-29 13.14 13.57 12.92 12.98 10.7M
2022-06-28 13.30 13.31 12.92 13.18 9.6M
2022-06-27 12.76 13.38 12.68 13.31 17.2M
2022-06-24 12.55 12.79 12.43 12.67 7.0M
2022-06-23 12.44 12.64 12.23 12.56 6.4M
2022-06-22 12.83 12.83 12.43 12.43 7.4M
2022-06-21 13.24 13.28 12.61 12.85 11.3M
2022-06-20 13.15 13.47 12.92 13.33 10.9M
2022-06-17 13.00 13.14 12.78 13.08 5.7M
2022-06-16 13.05 13.25 12.93 13.00 6.6M
2022-06-15 12.94 13.25 12.83 13.05 9.4M
2022-06-14 12.61 12.93 12.52 12.92 6.6M
2022-06-13 12.78 12.98 12.59 12.73 6.8M
2022-06-10 12.93 13.03 12.71 12.89 10.0M
2022-06-09 13.00 13.18 12.93 13.08 8.6M
2022-06-08 12.88 13.27 12.72 13.03 8.9M
2022-06-07 12.87 13.29 12.77 12.92 15.6M
2022-06-06 12.31 12.99 12.08 12.88 15.7M
2022-06-02 12.35 12.42 12.13 12.31 8.1M
2022-06-01 12.68 12.86 12.28 12.42 14.2M
2022-05-31 11.89 12.88 11.85 12.74 18.7M
2022-05-30 11.68 11.92 11.57 11.85 7.9M
2022-05-27 11.91 11.97 11.52 11.67 7.4M
2022-05-26 11.82 11.99 11.63 11.89 7.9M
2022-05-25 11.55 12.08 11.38 11.93 12.1M
2022-05-24 11.73 11.94 11.50 11.52 7.3M
2022-05-23 11.69 11.88 11.43 11.72 6.8M
2022-05-20 11.31 11.78 11.29 11.70 8.4M
2022-05-19 11.25 11.44 11.18 11.31 4.1M
2022-05-18 11.63 11.71 11.43 11.45 5.7M
2022-05-17 11.52 11.64 11.25 11.59 7.5M
2022-05-16 11.94 12.07 11.38 11.39 12.7M
2022-05-13 12.05 12.28 11.75 11.94 6.7M
2022-05-12 11.83 12.21 11.68 12.08 6.6M
2022-05-11 12.10 12.23 11.84 11.92 7.9M
2022-05-10 11.25 12.07 11.23 11.98 10.3M
2022-05-09 11.29 11.79 11.01 11.46 6.2M
2022-05-06 11.88 11.99 11.25 11.29 6.3M
2022-05-05 11.24 11.91 11.02 11.77 10.2M
2022-04-29 10.91 11.42 10.83 11.39 13.5M
2022-04-28 11.31 11.57 10.61 10.91 12.8M
2022-04-27 11.67 11.78 10.92 11.45 14.6M
2022-04-26 11.31 12.27 11.31 11.73 15.2M
2022-04-25 11.83 12.15 11.27 11.38 11.3M
2022-04-22 12.16 12.35 11.92 12.10 7.5M
2022-04-21 12.87 13.20 12.56 12.71 14.3M
2022-04-20 12.70 13.10 12.46 12.86 12.9M
2022-04-19 13.09 13.11 12.62 12.70 12.2M
2022-04-18 13.11 13.37 12.86 12.90 12.0M
2022-04-15 12.20 13.39 12.08 13.11 23.0M
2022-04-14 11.66 12.38 11.61 12.24 12.6M
2022-04-13 11.79 11.91 11.61 11.66 6.6M
2022-04-12 11.69 11.85 11.25 11.81 13.4M
2022-04-11 11.86 12.08 11.66 11.71 9.1M
2022-04-08 11.85 11.91 11.69 11.80 4.8M
2022-04-07 11.91 12.19 11.81 11.82 8.3M
2022-04-06 12.11 12.11 11.85 11.94 7.5M
2022-04-01 11.86 12.21 11.86 12.11 8.4M
2022-03-31 11.88 12.19 11.61 11.98 7.9M
2022-03-30 11.63 11.99 11.52 11.96 13.2M
2022-03-29 11.73 11.95 11.49 11.52 7.1M
2022-03-28 11.76 11.78 11.53 11.73 7.3M
2022-03-25 12.10 12.26 11.85 11.88 6.5M
2022-03-24 12.28 12.30 12.06 12.15 5.1M
2022-03-23 12.54 12.61 12.32 12.38 7.8M
2022-03-22 12.67 12.74 12.43 12.49 8.3M
2022-03-21 13.05 13.10 12.58 12.71 8.3M
2022-03-18 13.21 13.26 12.96 12.98 6.1M
2022-03-17 12.63 13.39 12.42 13.13 14.1M
2022-03-16 12.17 12.64 11.73 12.35 15.9M
2022-03-15 12.79 12.80 11.91 11.98 9.9M
2022-03-14 13.33 13.49 12.92 12.95 7.0M
2022-03-11 13.04 13.38 12.71 13.33 6.3M
2022-03-10 13.41 13.48 13.14 13.14 4.1M
2022-03-09 13.52 13.62 12.69 13.08 8.8M
2022-03-08 14.08 14.28 13.51 13.52 6.6M
2022-03-07 15.04 15.04 13.94 14.19 9.2M
2022-03-04 15.09 15.17 14.91 15.04 2.6M
2022-03-03 15.60 15.66 14.88 15.09 5.0M
2022-03-02 15.77 15.80 15.45 15.63 5.4M
2022-03-01 14.77 15.83 14.58 15.77 9.2M
2022-02-28 15.36 15.36 14.51 14.80 8.3M
2022-02-25 15.37 15.55 15.29 15.41 3.2M
2022-02-24 15.64 15.64 15.26 15.36 4.2M
2022-02-23 15.55 15.64 15.48 15.62 2.7M
2022-02-22 15.60 15.60 15.29 15.59 4.0M
2022-02-21 15.48 15.58 15.44 15.50 3.2M
2022-02-18 15.48 15.66 15.44 15.59 3.8M
2022-02-17 15.82 15.82 15.55 15.55 3.1M
2022-02-16 15.71 15.89 15.60 15.83 2.8M
2022-02-15 15.79 15.94 15.66 15.75 3.0M
2022-02-14 15.56 15.82 15.42 15.80 3.6M
2022-02-11 15.47 15.70 15.42 15.57 3.0M
2022-02-10 15.69 15.74 15.46 15.55 4.4M
2022-02-09 15.64 15.88 15.60 15.69 2.9M
2022-02-08 15.62 15.76 15.37 15.69 4.5M
2022-02-07 15.51 16.01 15.50 15.75 4.5M
2022-01-28 15.54 15.65 15.18 15.49 4.8M
2022-01-27 15.85 15.85 15.24 15.27 6.0M
2022-01-26 16.11 16.25 15.69 15.85 5.3M
2022-01-25 16.39 16.53 16.08 16.10 5.1M
2022-01-24 16.13 16.45 16.01 16.43 5.6M
2022-01-21 16.04 16.37 15.86 16.22 7.6M
2022-01-20 16.26 16.37 15.99 16.06 8.2M
2022-01-19 16.36 16.41 16.25 16.32 4.8M
2022-01-18 16.41 16.49 16.22 16.46 5.9M
2022-01-17 16.70 16.73 16.28 16.41 9.1M
2022-01-14 16.91 16.96 16.58 16.67 10.3M
2022-01-13 17.02 17.29 16.88 16.95 9.1M
2022-01-12 16.49 17.16 16.46 17.05 13.2M
2022-01-11 16.41 16.66 16.35 16.42 6.6M
2022-01-10 16.62 16.67 16.18 16.35 10.3M
2022-01-07 16.77 16.83 16.60 16.61 7.1M
2022-01-06 16.93 17.00 16.68 16.76 6.9M
2022-01-05 16.84 17.07 16.77 16.98 8.9M
2022-01-04 16.89 16.99 16.58 16.84 11.7M