Shenzhen Original Advanced Compounds Co Ltd (603991)

603991
🏛️ 中国 →
66.06
最終更新: 2025-09-26
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 46.07 46.72 45.50 46.00 1.8M
2023-12-28 46.60 46.85 45.11 46.08 2.5M
2023-12-27 45.48 47.30 45.04 46.58 2.5M
2023-12-26 46.59 46.59 45.24 45.50 1.5M
2023-12-25 45.75 47.58 45.40 46.43 2.0M
2023-12-22 47.02 47.12 45.42 45.75 1.4M
2023-12-21 46.57 47.28 44.82 46.79 2.6M
2023-12-20 47.63 47.99 46.03 46.23 1.7M
2023-12-19 46.08 47.41 46.07 47.13 2.0M
2023-12-18 46.85 47.68 45.90 46.09 1.9M
2023-12-15 47.50 47.80 46.01 46.85 3.4M
2023-12-14 47.37 48.13 47.09 47.09 2.7M
2023-12-13 48.50 48.50 47.55 48.05 1.6M
2023-12-12 48.33 48.74 47.83 48.12 2.3M
2023-12-11 47.50 48.77 47.18 48.32 3.1M
2023-12-08 47.30 48.29 46.65 47.41 3.3M
2023-12-07 48.78 49.18 47.29 47.55 4.3M
2023-12-06 48.88 49.90 48.16 48.77 4.5M
2023-12-05 49.90 50.60 48.00 48.32 5.0M
2023-12-04 51.49 51.91 49.88 50.00 6.6M
2023-12-01 53.80 55.46 50.79 51.43 8.3M
2023-11-30 55.70 55.95 52.40 54.33 7.8M
2023-11-29 54.56 59.20 52.50 55.15 11.0M
2023-11-28 55.74 56.99 53.58 54.57 9.4M
2023-11-27 50.20 55.98 50.20 54.50 12.0M
2023-11-24 51.60 52.68 50.35 50.89 5.7M
2023-11-23 53.79 53.79 49.10 50.62 9.3M
2023-11-22 54.51 56.10 52.89 53.30 8.2M
2023-11-21 60.30 60.30 55.56 55.56 10.8M
2023-11-20 58.55 61.73 57.08 61.73 15.6M
2023-11-17 54.01 57.00 54.00 56.12 10.9M
2023-11-16 58.00 58.00 52.93 53.84 10.9M
2023-11-15 56.00 58.81 52.77 58.81 14.8M
2023-11-14 48.87 53.46 48.87 53.46 6.8M
2023-11-13 45.65 50.22 45.21 48.60 8.9M
2023-11-10 41.49 45.65 41.48 45.65 3.8M
2023-11-09 43.00 43.00 40.12 41.50 3.0M
2023-11-08 36.39 39.88 36.19 39.88 2.2M
2023-11-07 36.37 36.46 36.03 36.25 0.2M
2023-11-06 36.10 36.84 36.03 36.37 0.4M
2023-11-03 36.20 36.46 35.94 36.34 0.2M
2023-11-02 36.42 36.43 35.86 36.07 0.2M
2023-11-01 36.46 36.59 36.16 36.30 0.2M
2023-10-31 36.51 36.88 36.25 36.44 0.4M
2023-10-30 35.82 36.74 35.82 36.40 0.3M
2023-10-27 35.29 36.16 35.24 35.68 0.3M
2023-10-26 35.81 35.81 34.68 35.21 0.3M
2023-10-25 35.34 35.99 35.34 35.68 0.2M
2023-10-24 34.60 35.50 34.55 35.23 0.3M
2023-10-23 34.86 35.50 34.49 34.85 0.3M
2023-10-20 35.45 36.11 35.00 35.31 0.4M
2023-10-19 36.35 36.60 35.45 35.55 0.4M
2023-10-18 36.13 36.61 35.50 36.20 0.5M
2023-10-17 36.78 36.84 36.00 36.13 0.3M
2023-10-16 36.47 36.98 35.83 36.67 0.4M
2023-10-13 36.85 37.28 36.00 36.31 0.6M
2023-10-12 36.67 37.30 36.21 37.13 0.4M
2023-10-11 37.50 37.50 36.39 36.49 0.5M
2023-10-10 37.29 38.10 36.81 36.90 1.1M
2023-10-09 37.12 37.80 36.79 37.15 0.7M
2023-09-28 37.06 37.28 36.78 37.11 0.3M
2023-09-27 37.00 37.29 36.68 37.03 0.3M
2023-09-26 36.96 37.17 36.51 37.02 0.3M
2023-09-25 36.80 37.16 36.80 37.01 0.4M
2023-09-22 36.92 37.16 36.34 36.77 0.3M
2023-09-21 36.32 37.16 35.54 36.75 0.6M
2023-09-20 36.50 36.70 36.06 36.32 0.1M
2023-09-19 36.90 36.90 35.99 36.30 0.2M
2023-09-18 36.72 36.92 36.09 36.43 0.3M
2023-09-15 35.52 36.78 35.28 36.70 0.6M
2023-09-14 36.01 36.01 35.34 35.35 0.2M
2023-09-13 36.36 36.50 35.54 36.00 0.3M
2023-09-12 36.94 37.20 36.24 36.39 0.2M
2023-09-11 35.15 36.50 34.91 36.46 0.4M
2023-09-08 35.11 35.76 34.83 35.15 0.2M
2023-09-07 35.71 36.76 35.02 35.28 0.5M
2023-09-06 34.73 38.35 34.56 35.96 1.0M
2023-09-05 34.99 34.99 34.40 34.87 0.2M
2023-09-04 34.31 34.96 34.12 34.87 0.2M
2023-09-01 33.90 34.97 33.70 34.31 0.2M
2023-08-31 34.54 34.71 33.56 34.05 0.2M
2023-08-30 33.99 34.50 33.86 34.40 0.2M
2023-08-29 32.63 34.10 32.51 34.02 0.2M
2023-08-28 34.60 34.96 32.58 32.75 0.4M
2023-08-25 33.69 35.59 32.80 33.00 0.2M
2023-08-24 33.44 34.50 33.39 33.83 0.2M
2023-08-23 34.11 34.36 33.46 33.72 0.1M
2023-08-22 34.81 34.83 33.58 34.11 0.3M
2023-08-21 35.06 35.43 34.65 34.81 0.2M
2023-08-18 35.94 36.20 35.26 35.32 0.2M
2023-08-17 35.91 35.99 35.01 35.91 0.2M
2023-08-16 36.92 37.48 35.49 35.77 0.6M
2023-08-15 35.59 37.11 35.59 36.93 0.7M
2023-08-14 36.61 36.80 35.55 35.59 0.5M
2023-08-11 37.08 37.49 36.51 36.61 0.2M
2023-08-10 36.88 37.43 36.41 37.25 0.4M
2023-08-09 36.57 37.10 36.16 36.74 0.3M
2023-08-08 36.44 36.72 36.16 36.58 0.3M
2023-08-07 36.60 37.00 36.41 36.50 0.3M
2023-08-04 36.65 37.00 36.31 36.59 0.2M
2023-08-03 36.62 36.84 36.37 36.83 0.2M
2023-08-02 36.61 37.45 36.61 36.75 0.3M
2023-08-01 36.37 36.69 36.22 36.62 0.2M
2023-07-31 37.03 37.03 36.16 36.38 0.5M
2023-07-28 37.75 37.97 36.31 36.85 0.3M
2023-07-27 37.79 38.18 37.38 37.75 0.3M
2023-07-26 37.33 38.00 37.33 37.87 0.3M
2023-07-25 36.59 37.62 36.24 37.36 0.3M
2023-07-24 36.98 36.98 36.23 36.59 0.4M
2023-07-21 36.80 36.97 36.24 36.73 0.3M
2023-07-20 37.67 37.68 36.69 36.72 0.4M
2023-07-19 38.53 38.66 37.00 37.40 0.8M
2023-07-18 38.31 39.44 38.09 38.69 0.6M
2023-07-17 37.80 38.91 37.44 38.31 0.4M
2023-07-14 38.10 38.10 37.64 37.80 0.2M
2023-07-13 38.40 38.99 37.89 37.94 0.4M
2023-07-12 38.97 38.97 38.25 38.27 0.3M
2023-07-11 38.16 38.99 38.16 38.78 0.5M
2023-07-10 38.30 38.30 37.75 37.95 0.2M
2023-07-07 38.53 38.66 37.46 38.30 0.7M
2023-07-06 38.78 38.98 37.80 38.38 0.2M
2023-07-05 38.91 39.02 38.60 38.83 0.3M
2023-07-04 39.04 39.23 38.59 38.91 0.3M
2023-07-03 38.27 39.48 37.80 38.81 0.7M
2023-06-30 37.81 38.51 37.81 38.30 0.3M
2023-06-29 37.14 38.63 37.02 38.20 0.6M
2023-06-28 36.99 37.44 36.02 37.16 0.4M
2023-06-27 37.41 37.80 36.47 36.99 0.5M
2023-06-26 36.15 39.00 36.15 37.55 0.7M
2023-06-21 37.46 37.69 36.69 36.96 0.2M
2023-06-20 37.55 38.10 37.49 37.73 0.2M
2023-06-19 38.15 38.24 37.39 37.89 0.3M
2023-06-16 37.90 38.33 37.70 37.89 0.2M
2023-06-15 38.25 38.63 37.82 38.09 0.2M
2023-06-14 38.43 38.43 37.83 38.31 0.2M
2023-06-13 38.07 38.61 37.85 38.06 0.2M
2023-06-12 37.68 38.32 37.51 38.07 0.3M
2023-06-09 37.88 38.57 37.32 37.68 0.2M
2023-06-08 38.16 38.16 37.35 37.58 0.4M
2023-06-07 38.66 38.66 37.88 37.92 0.4M
2023-06-06 38.44 38.90 38.44 38.57 0.2M
2023-06-05 39.22 39.50 38.73 38.86 0.4M
2023-06-02 39.10 39.39 38.63 39.02 0.2M
2023-06-01 38.46 39.35 38.46 39.01 0.4M
2023-05-31 37.77 39.40 37.77 38.97 0.7M
2023-05-30 39.04 39.30 37.00 37.95 0.8M
2023-05-29 39.16 39.34 38.57 39.04 0.6M
2023-05-26 39.07 39.43 38.60 38.90 0.4M
2023-05-25 38.67 39.28 38.01 39.07 0.7M
2023-05-24 38.42 38.60 37.96 38.25 0.2M
2023-05-23 38.28 38.37 37.96 38.23 0.3M
2023-05-22 36.93 38.45 36.74 38.04 0.4M
2023-05-19 36.32 37.15 35.83 36.93 0.2M
2023-05-18 35.64 36.32 35.38 36.32 0.2M
2023-05-17 35.64 35.80 35.43 35.72 0.1M
2023-05-16 35.82 36.25 35.67 35.79 0.2M
2023-05-15 35.33 36.10 35.10 35.82 0.2M
2023-05-12 35.78 35.78 35.00 35.43 0.1M
2023-05-11 34.91 35.70 34.91 35.24 0.1M
2023-05-10 35.10 35.40 34.78 34.90 0.2M
2023-05-09 35.38 35.97 35.07 35.10 0.3M
2023-05-08 36.39 36.39 35.80 35.80 0.2M
2023-05-05 36.18 36.68 35.96 36.12 0.2M
2023-05-04 36.77 36.91 36.17 36.38 0.3M
2023-04-28 36.15 36.70 36.09 36.59 0.2M
2023-04-27 39.00 39.00 36.15 36.41 0.3M
2023-04-26 35.79 36.65 35.79 36.35 0.2M
2023-04-25 37.49 37.49 35.80 36.18 0.3M
2023-04-24 37.60 37.81 36.97 37.03 0.3M
2023-04-21 39.32 39.79 37.70 37.89 0.6M
2023-04-20 39.80 40.33 39.30 39.79 1.7M
2023-04-19 38.45 40.00 38.43 39.75 0.9M
2023-04-18 37.79 38.86 37.66 38.77 0.4M
2023-04-17 37.84 38.74 37.84 38.14 0.2M
2023-04-14 38.70 39.30 37.70 38.15 0.4M
2023-04-13 38.60 39.10 38.00 38.70 0.4M
2023-04-12 37.01 38.90 37.01 38.78 0.6M
2023-04-11 37.22 37.97 37.00 37.34 0.3M
2023-04-10 38.15 38.64 36.95 37.52 0.3M
2023-04-07 37.84 38.58 37.84 38.07 0.2M
2023-04-06 37.76 37.95 37.31 37.84 0.2M
2023-04-04 38.11 38.54 37.00 37.76 0.2M
2023-04-03 38.41 38.60 37.64 38.46 0.2M
2023-03-31 37.12 38.86 37.12 38.30 0.3M
2023-03-30 36.60 37.22 36.37 37.12 0.2M
2023-03-29 39.31 39.31 35.50 37.00 0.3M
2023-03-28 37.55 37.74 37.10 37.37 0.2M
2023-03-27 37.88 38.10 37.22 37.36 0.2M
2023-03-24 38.49 38.60 37.71 37.71 0.3M
2023-03-23 38.94 38.98 37.56 38.74 0.3M
2023-03-22 37.77 38.42 37.47 38.18 0.2M
2023-03-21 37.75 37.82 37.14 37.77 0.2M
2023-03-20 38.05 38.10 37.33 37.45 0.2M
2023-03-17 37.99 38.08 37.60 37.80 0.2M
2023-03-16 38.65 38.65 37.71 37.71 0.2M
2023-03-15 38.53 38.78 38.29 38.65 0.1M
2023-03-14 38.89 38.90 38.09 38.29 0.2M
2023-03-13 39.26 39.27 38.46 38.89 0.2M
2023-03-10 39.41 39.53 39.00 39.10 0.1M
2023-03-09 39.40 39.55 39.07 39.41 0.1M
2023-03-08 39.17 39.27 38.66 39.15 0.3M
2023-03-07 39.38 39.61 39.02 39.04 0.2M
2023-03-06 39.40 39.60 39.04 39.33 0.2M
2023-03-03 39.98 39.98 39.24 39.32 0.2M
2023-03-02 40.15 40.37 39.67 39.85 0.2M
2023-03-01 39.38 40.18 39.07 40.07 0.3M
2023-02-28 39.46 39.78 38.92 39.29 0.3M
2023-02-27 39.80 39.94 39.30 39.42 0.3M
2023-02-24 39.88 40.42 39.67 39.80 0.2M
2023-02-23 40.21 40.66 39.86 40.20 0.3M
2023-02-22 39.97 40.57 39.71 40.15 0.2M
2023-02-21 40.18 40.49 39.57 40.11 0.2M
2023-02-20 39.00 40.20 39.00 39.96 0.2M
2023-02-17 39.99 40.39 39.05 39.44 0.2M
2023-02-16 40.10 40.60 39.04 39.40 0.3M
2023-02-15 40.99 40.99 39.91 40.26 0.5M
2023-02-14 40.78 40.90 39.90 40.24 0.2M
2023-02-13 40.50 41.65 39.80 40.22 0.5M
2023-02-10 39.61 40.15 39.07 39.98 0.2M
2023-02-09 39.20 39.76 38.71 39.65 0.2M
2023-02-08 39.90 39.91 38.93 39.00 0.2M
2023-02-07 40.84 40.84 39.41 39.64 0.3M
2023-02-06 39.41 40.40 39.10 40.24 0.4M
2023-02-03 39.01 39.79 38.76 39.59 0.3M
2023-02-02 40.76 40.76 38.00 39.12 0.4M
2023-02-01 37.71 38.79 37.71 38.29 0.2M
2023-01-31 37.54 38.15 37.40 37.97 0.2M
2023-01-30 37.74 37.98 36.60 37.42 0.2M
2023-01-20 37.25 37.33 36.40 37.00 0.2M
2023-01-19 40.97 40.97 36.80 37.02 0.3M
2023-01-18 37.17 37.40 36.73 37.25 0.1M
2023-01-17 36.06 37.21 36.06 36.89 0.2M
2023-01-16 35.86 36.57 35.86 36.43 0.1M
2023-01-13 36.01 36.38 35.95 36.12 0.1M
2023-01-12 36.12 36.39 35.94 36.18 0.1M
2023-01-11 36.43 36.43 35.81 36.05 0.1M
2023-01-10 36.50 36.65 36.09 36.43 0.1M
2023-01-09 36.47 36.89 36.38 36.50 0.1M
2023-01-06 36.48 36.95 36.30 36.47 0.1M
2023-01-05 37.00 37.00 36.30 36.60 0.2M
2023-01-04 37.10 37.81 36.30 36.50 0.2M
2023-01-03 38.00 38.47 36.69 37.12 0.4M