Tederic Machinery Co Ltd Class A (603289)

603289
🏛️ 中国 →
10.92
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
2021-12-31 9.72 9.75 9.65 9.67 1.7M
2021-12-30 9.45 9.75 9.39 9.68 3.1M
2021-12-29 9.36 9.51 9.29 9.44 2.1M
2021-12-28 9.40 9.43 9.25 9.36 1.7M
2021-12-27 9.13 9.41 9.07 9.38 3.1M
2021-12-24 9.63 9.67 9.13 9.13 5.7M
2021-12-23 9.71 9.72 9.61 9.63 1.4M
2021-12-22 9.81 9.85 9.63 9.74 1.6M
2021-12-21 9.63 9.82 9.57 9.80 2.3M
2021-12-20 9.90 9.90 9.63 9.72 2.8M
2021-12-17 9.68 9.94 9.56 9.90 3.9M
2021-12-16 9.65 9.89 9.62 9.71 2.9M
2021-12-15 9.47 9.63 9.38 9.52 2.3M
2021-12-14 9.33 9.46 9.24 9.44 1.8M
2021-12-13 9.41 9.44 9.23 9.31 1.9M
2021-12-10 9.29 9.38 9.19 9.38 1.7M
2021-12-09 9.35 9.39 9.21 9.24 2.2M
2021-12-08 9.15 9.39 9.12 9.35 2.4M
2021-12-07 9.32 9.38 9.04 9.18 2.6M
2021-12-06 9.54 9.62 9.25 9.27 2.8M
2021-12-03 9.70 9.87 9.50 9.56 2.5M
2021-12-02 9.78 9.79 9.59 9.60 2.5M
2021-12-01 9.58 9.82 9.51 9.78 2.9M
2021-11-30 9.50 9.81 9.46 9.60 2.6M
2021-11-29 9.50 9.58 9.36 9.50 1.7M
2021-11-26 9.69 9.69 9.44 9.58 2.8M
2021-11-25 9.69 9.77 9.59 9.69 1.7M
2021-11-24 9.63 9.73 9.49 9.66 2.2M
2021-11-23 9.55 9.72 9.45 9.70 2.8M
2021-11-22 9.43 9.56 9.35 9.46 2.4M
2021-11-19 9.26 9.55 9.21 9.44 3.0M
2021-11-18 9.37 9.55 9.28 9.30 2.5M
2021-11-17 9.22 9.34 9.12 9.31 2.0M
2021-11-16 9.22 9.26 9.05 9.18 1.8M
2021-11-15 9.09 9.29 9.01 9.22 2.8M
2021-11-12 9.07 9.07 8.83 9.01 2.1M
2021-11-11 8.94 9.08 8.88 9.01 1.6M
2021-11-10 8.93 8.93 8.73 8.92 1.5M
2021-11-09 8.76 8.94 8.73 8.88 1.3M
2021-11-08 8.77 8.81 8.65 8.76 1.0M
2021-11-05 8.65 8.90 8.60 8.71 1.4M
2021-11-04 8.51 8.72 8.47 8.67 1.2M
2021-11-03 8.48 8.58 8.40 8.51 1.4M
2021-11-02 8.66 8.85 8.40 8.47 2.1M
2021-11-01 8.46 8.73 8.33 8.66 2.0M
2021-10-29 8.17 8.59 8.17 8.47 2.7M
2021-10-28 8.43 8.50 8.05 8.16 4.2M
2021-10-27 8.72 8.78 8.43 8.46 3.0M
2021-10-26 8.77 8.82 8.55 8.75 2.4M
2021-10-25 8.84 8.95 8.71 8.74 2.0M
2021-10-22 9.28 9.30 8.86 8.90 3.1M
2021-10-21 9.47 9.47 9.07 9.11 2.3M
2021-10-20 9.39 9.55 9.33 9.45 1.7M
2021-10-19 9.20 9.50 9.18 9.43 2.3M
2021-10-18 9.20 9.32 8.86 9.25 2.2M
2021-10-15 9.25 9.38 9.14 9.30 2.1M
2021-10-14 9.15 9.20 8.96 9.19 1.1M
2021-10-13 9.05 9.19 9.04 9.15 0.9M
2021-10-12 9.26 9.29 9.05 9.08 1.1M
2021-10-11 9.29 9.38 9.15 9.25 1.4M
2021-10-08 9.12 9.33 9.12 9.30 1.7M
2021-09-30 8.80 9.15 8.80 9.11 1.4M
2021-09-29 9.07 9.13 8.83 8.83 1.8M
2021-09-28 9.09 9.20 8.96 9.01 1.5M
2021-09-27 9.43 9.46 8.96 9.02 3.1M
2021-09-24 9.48 9.53 9.30 9.36 3.1M
2021-09-23 9.65 9.65 9.42 9.45 1.7M
2021-09-22 9.22 9.62 9.22 9.59 2.7M
2021-09-17 9.32 9.60 9.25 9.40 5.2M
2021-09-16 9.79 10.40 9.61 9.70 5.9M
2021-09-15 9.80 9.80 9.54 9.70 3.1M
2021-09-14 9.93 9.95 9.72 9.83 2.6M
2021-09-13 9.91 10.05 9.87 9.93 1.8M
2021-09-10 10.21 10.21 9.91 9.95 2.4M
2021-09-09 10.16 10.27 9.99 10.22 2.9M
2021-09-08 10.35 10.39 10.12 10.20 3.0M
2021-09-07 10.57 10.63 10.31 10.39 3.5M
2021-09-06 10.13 10.62 9.96 10.58 5.7M
2021-09-03 9.88 10.17 9.81 10.08 2.6M
2021-09-02 9.94 10.04 9.80 9.95 2.1M
2021-09-01 10.08 10.08 9.74 9.92 2.3M
2021-08-31 10.17 10.17 9.95 10.14 2.3M
2021-08-30 10.15 10.30 9.98 10.18 3.2M
2021-08-27 10.05 10.13 9.90 10.07 4.1M
2021-08-26 10.10 10.25 9.93 10.14 4.0M
2021-08-25 9.80 10.07 9.80 10.03 3.7M
2021-08-24 9.55 10.05 9.55 9.99 5.6M
2021-08-23 9.08 9.62 9.06 9.55 3.4M
2021-08-20 9.21 9.22 8.98 9.17 1.2M
2021-08-19 9.00 9.31 8.95 9.15 2.2M
2021-08-18 9.15 9.25 8.88 9.01 2.6M
2021-08-17 9.48 9.58 9.11 9.12 2.9M
2021-08-16 9.43 9.58 9.27 9.31 3.0M
2021-08-13 9.48 9.59 9.41 9.51 2.3M
2021-08-12 9.50 9.54 9.40 9.46 1.6M
2021-08-11 9.60 9.64 9.42 9.49 2.0M
2021-08-10 9.30 9.88 9.22 9.56 3.2M
2021-08-09 9.33 9.33 9.18 9.29 1.5M
2021-08-06 9.33 9.39 8.95 9.25 3.5M
2021-08-05 9.68 9.68 9.20 9.26 3.6M
2021-08-04 9.38 9.62 9.36 9.55 2.3M
2021-08-03 9.58 9.75 9.38 9.45 3.2M
2021-08-02 9.35 9.63 9.21 9.58 3.0M
2021-07-30 9.80 9.89 9.37 9.44 3.8M
2021-07-29 9.55 9.87 9.33 9.84 2.9M
2021-07-28 9.70 9.74 9.02 9.34 2.8M
2021-07-27 9.64 9.92 9.52 9.52 3.1M
2021-07-26 9.90 9.94 9.50 9.63 2.6M
2021-07-23 9.99 10.04 9.82 9.84 3.0M
2021-07-22 9.97 10.08 9.77 9.82 2.0M
2021-07-21 9.79 9.98 9.70 9.93 2.0M
2021-07-20 9.85 9.85 9.59 9.71 2.3M
2021-07-19 9.81 10.00 9.75 9.92 2.0M
2021-07-16 9.91 9.95 9.71 9.87 2.3M
2021-07-15 9.93 9.98 9.66 9.87 2.1M
2021-07-14 10.03 10.08 9.87 9.93 2.7M
2021-07-13 9.70 10.08 9.63 10.05 3.6M
2021-07-12 9.50 9.79 9.34 9.74 3.1M
2021-07-09 9.40 9.58 9.20 9.44 2.4M
2021-07-08 9.67 9.69 9.34 9.40 3.0M
2021-07-07 9.52 9.73 9.50 9.70 2.1M
2021-07-06 9.90 9.95 9.42 9.60 4.0M
2021-07-05 9.32 9.66 9.29 9.63 3.9M
2021-07-02 9.14 9.33 9.07 9.30 2.0M
2021-07-01 9.23 9.35 9.11 9.14 1.8M
2021-06-30 9.11 9.26 9.06 9.23 1.5M
2021-06-29 8.98 9.14 8.98 9.11 1.4M
2021-06-28 9.03 9.12 8.98 9.01 1.2M
2021-06-25 9.01 9.32 9.01 9.04 2.0M
2021-06-24 9.24 9.29 9.00 9.00 2.1M
2021-06-23 9.20 9.39 9.15 9.25 2.9M
2021-06-22 8.85 9.38 8.77 9.20 4.2M
2021-06-21 8.68 8.89 8.52 8.85 2.3M
2021-06-18 8.43 8.80 8.30 8.68 2.2M
2021-06-17 8.67 8.84 8.36 8.43 2.3M
2021-06-16 8.70 9.05 8.63 8.68 2.9M
2021-06-15 8.98 8.99 8.66 8.85 1.9M
2021-06-11 8.95 9.08 8.88 8.98 1.7M
2021-06-10 8.82 8.97 8.80 8.95 1.2M
2021-06-09 8.85 8.92 8.73 8.84 1.0M
2021-06-08 8.93 8.98 8.78 8.81 1.1M
2021-06-07 8.85 9.04 8.82 8.96 1.3M
2021-06-04 8.85 8.92 8.77 8.85 1.0M
2021-06-03 8.70 9.06 8.70 8.86 1.8M
2021-06-02 8.78 8.92 8.68 8.70 1.3M
2021-06-01 8.87 8.91 8.77 8.82 1.3M
2021-05-31 8.70 8.95 8.70 8.88 1.3M
2021-05-28 8.81 9.05 8.66 8.73 2.2M
2021-05-27 8.75 9.08 8.64 8.91 2.3M
2021-05-26 8.64 8.87 8.61 8.78 1.7M
2021-05-25 8.73 8.73 8.58 8.68 1.7M
2021-05-24 8.56 8.83 8.53 8.79 1.7M
2021-05-21 8.48 8.59 8.42 8.58 1.2M
2021-05-20 8.64 8.64 8.45 8.46 1.7M
2021-05-19 8.64 8.78 8.52 8.65 1.9M
2021-05-18 8.72 8.80 8.57 8.67 2.3M
2021-05-17 8.95 9.05 8.64 8.81 3.7M
2021-05-14 8.67 9.17 8.58 9.06 5.2M
2021-05-13 8.29 8.97 8.28 8.66 5.0M
2021-05-12 8.34 8.38 8.23 8.31 1.3M
2021-05-11 8.26 8.38 8.22 8.35 1.0M
2021-05-10 8.18 8.30 8.15 8.26 1.1M
2021-05-07 8.36 8.40 8.15 8.22 1.5M
2021-05-06 7.98 8.41 7.98 8.36 2.5M
2021-04-30 8.18 8.24 8.02 8.03 2.6M
2021-04-29 7.84 8.04 7.82 7.99 1.2M
2021-04-28 7.83 7.91 7.78 7.85 0.8M
2021-04-27 7.99 7.99 7.80 7.83 1.0M
2021-04-26 7.99 8.05 7.91 7.96 0.9M
2021-04-23 8.00 8.01 7.84 7.91 1.0M
2021-04-22 8.15 8.15 7.78 8.00 1.3M
2021-04-21 8.05 8.07 7.92 7.98 1.1M
2021-04-20 8.06 8.20 8.03 8.07 1.1M
2021-04-19 8.30 8.30 8.05 8.10 1.6M
2021-04-16 7.87 8.16 7.85 8.14 2.1M
2021-04-15 7.97 8.04 7.90 7.90 0.8M
2021-04-14 7.79 7.96 7.75 7.93 1.0M
2021-04-13 7.77 7.87 7.77 7.79 0.7M
2021-04-12 7.99 8.08 7.78 7.80 1.2M
2021-04-09 7.75 8.04 7.75 7.99 1.2M
2021-04-08 7.95 7.97 7.70 7.77 0.8M
2021-04-07 7.79 7.95 7.75 7.94 0.6M
2021-04-06 7.78 7.83 7.73 7.81 0.7M
2021-04-02 7.88 7.88 7.73 7.75 0.6M
2021-04-01 7.79 7.95 7.79 7.83 0.7M
2021-03-31 7.83 7.89 7.68 7.79 0.9M
2021-03-30 8.03 8.03 7.84 7.89 0.5M
2021-03-29 7.95 8.08 7.93 8.04 1.0M
2021-03-26 7.83 8.08 7.82 7.96 0.8M
2021-03-25 7.98 8.04 7.79 7.82 0.9M
2021-03-24 8.00 8.05 7.91 7.96 0.4M
2021-03-23 8.03 8.06 7.93 8.00 0.6M
2021-03-22 7.93 8.05 7.88 8.03 0.9M
2021-03-19 7.93 7.97 7.83 7.84 0.6M
2021-03-18 7.87 7.96 7.86 7.92 0.5M
2021-03-17 7.86 7.98 7.85 7.89 0.5M
2021-03-16 7.87 7.93 7.80 7.88 0.5M
2021-03-15 7.89 8.04 7.75 7.86 0.9M
2021-03-12 7.67 7.94 7.61 7.91 1.1M
2021-03-11 7.56 7.68 7.53 7.68 0.6M
2021-03-10 7.66 7.77 7.57 7.63 0.5M
2021-03-09 7.93 7.96 7.64 7.65 0.8M
2021-03-08 7.88 8.06 7.84 7.85 0.8M
2021-03-05 7.78 7.89 7.77 7.87 0.5M
2021-03-04 7.79 7.90 7.68 7.84 0.9M
2021-03-03 7.71 7.81 7.69 7.79 0.5M
2021-03-02 7.85 7.89 7.70 7.75 0.6M
2021-03-01 7.74 7.86 7.71 7.84 0.8M
2021-02-26 7.66 7.78 7.53 7.74 0.7M
2021-02-25 7.87 7.87 7.58 7.66 0.4M
2021-02-24 7.63 7.90 7.54 7.71 1.3M
2021-02-23 7.65 7.71 7.51 7.57 0.5M
2021-02-22 7.60 7.84 7.58 7.68 1.0M
2021-02-19 7.43 7.59 7.39 7.57 0.7M
2021-02-18 7.29 7.50 7.29 7.42 0.7M
2021-02-10 7.25 7.34 7.20 7.29 0.7M
2021-02-09 7.12 7.27 7.12 7.23 0.7M
2021-02-08 7.05 7.29 7.05 7.21 0.8M
2021-02-05 7.12 7.24 7.02 7.05 0.8M
2021-02-04 7.24 7.33 7.11 7.12 0.7M
2021-02-03 7.56 7.63 7.20 7.33 1.2M
2021-02-02 7.48 7.66 7.37 7.56 1.3M
2021-02-01 7.19 7.51 7.16 7.42 1.0M
2021-01-29 7.23 7.32 7.10 7.19 0.6M
2021-01-28 7.39 7.50 7.23 7.24 0.6M
2021-01-27 7.38 7.50 7.37 7.42 0.6M
2021-01-26 7.35 7.47 7.26 7.37 0.5M
2021-01-25 7.52 7.60 7.33 7.36 0.8M
2021-01-22 7.61 7.66 7.46 7.51 0.6M
2021-01-21 7.54 7.74 7.51 7.61 1.4M
2021-01-20 7.57 7.57 7.50 7.54 0.5M
2021-01-19 7.60 7.60 7.45 7.57 0.6M
2021-01-18 7.39 7.59 7.37 7.56 0.8M
2021-01-15 7.29 7.45 7.23 7.41 0.7M
2021-01-14 7.19 7.25 7.08 7.23 0.8M
2021-01-13 7.37 7.37 7.09 7.20 1.8M
2021-01-12 7.41 7.53 7.28 7.36 1.1M
2021-01-11 7.63 7.64 7.42 7.44 0.7M
2021-01-08 7.66 7.70 7.40 7.63 1.2M
2021-01-07 8.02 8.06 7.57 7.66 1.8M
2021-01-06 8.06 8.10 7.94 8.01 1.2M
2021-01-05 8.23 8.23 8.03 8.05 1.4M
2021-01-04 8.24 8.28 8.19 8.23 0.8M