Tianjin Jieqiang Power Equipment Co (300875)

300875
🏛️ 中国 →
42.66
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 28.66 29.27 28.66 29.19 1.6M
2023-12-28 27.67 28.80 27.56 28.64 2.0M
2023-12-27 27.90 27.96 27.53 27.85 0.9M
2023-12-26 28.13 28.30 27.60 27.68 1.2M
2023-12-25 28.57 28.84 28.02 28.16 1.4M
2023-12-22 28.73 28.97 28.41 28.56 1.3M
2023-12-21 28.65 28.93 28.00 28.73 1.5M
2023-12-20 29.06 29.29 28.70 28.70 0.9M
2023-12-19 29.03 29.13 28.57 29.07 0.8M
2023-12-18 29.65 29.68 28.87 28.91 1.6M
2023-12-15 29.70 30.00 29.53 29.61 1.0M
2023-12-14 29.99 30.28 29.69 29.70 0.9M
2023-12-13 29.90 30.49 29.70 29.87 1.8M
2023-12-12 29.86 30.22 29.81 29.98 1.1M
2023-12-11 29.61 29.90 29.33 29.88 1.9M
2023-12-08 30.14 30.37 29.62 29.70 2.2M
2023-12-07 30.60 30.65 30.05 30.09 2.1M
2023-12-06 30.77 30.96 30.60 30.62 1.2M
2023-12-05 31.39 31.44 30.60 30.62 1.5M
2023-12-04 31.25 31.77 31.16 31.51 1.4M
2023-12-01 31.46 31.46 30.82 31.29 1.2M
2023-11-30 32.00 32.00 30.93 31.21 2.1M
2023-11-29 32.28 32.35 31.80 31.80 1.8M
2023-11-28 32.19 32.68 32.10 32.35 1.5M
2023-11-27 32.33 32.74 32.03 32.22 1.3M
2023-11-24 32.94 32.95 32.11 32.33 1.5M
2023-11-23 32.65 32.96 32.33 32.93 1.4M
2023-11-22 33.01 33.33 32.51 32.54 1.9M
2023-11-21 33.96 33.96 33.10 33.20 2.1M
2023-11-20 33.30 33.90 33.15 33.84 1.9M
2023-11-17 33.24 33.49 32.99 33.25 1.4M
2023-11-16 33.89 33.98 33.25 33.28 1.5M
2023-11-15 33.90 34.12 33.62 33.91 1.8M
2023-11-14 33.80 34.17 33.54 33.91 2.0M
2023-11-13 33.36 33.88 33.08 33.87 1.9M
2023-11-10 33.23 33.45 32.98 33.17 1.3M
2023-11-09 33.78 34.06 33.23 33.34 2.0M
2023-11-08 33.65 33.77 33.31 33.58 2.1M
2023-11-07 33.40 33.77 32.91 33.68 2.7M
2023-11-06 32.80 33.48 32.73 33.48 2.6M
2023-11-03 32.06 32.93 32.03 32.84 2.8M
2023-11-02 32.75 32.95 32.03 32.03 2.3M
2023-11-01 32.41 32.72 32.02 32.60 1.5M
2023-10-31 32.70 33.07 32.07 32.32 2.5M
2023-10-30 32.01 32.72 31.96 32.65 2.3M
2023-10-27 32.01 32.26 31.36 32.20 2.7M
2023-10-26 32.39 32.49 31.88 32.40 1.7M
2023-10-25 32.40 32.88 32.18 32.55 1.7M
2023-10-24 32.01 32.44 31.86 32.30 1.8M
2023-10-23 32.82 32.83 31.66 31.94 1.8M
2023-10-20 33.33 33.60 32.64 32.72 1.6M
2023-10-19 33.73 34.10 33.35 33.42 1.6M
2023-10-18 34.67 34.80 33.75 33.75 1.9M
2023-10-17 35.04 35.11 34.30 34.84 2.7M
2023-10-16 35.10 35.85 35.01 35.35 2.3M
2023-10-13 35.77 35.80 35.16 35.27 2.1M
2023-10-12 36.71 36.80 35.56 35.80 3.2M
2023-10-11 37.00 37.25 36.51 36.71 2.5M
2023-10-10 36.57 37.13 36.52 37.01 2.4M
2023-10-09 37.11 37.40 36.48 36.57 2.5M
2023-09-28 37.00 37.25 36.81 37.03 2.2M
2023-09-27 37.24 37.29 36.68 36.93 2.4M
2023-09-26 37.03 37.31 36.67 37.16 2.7M
2023-09-25 37.01 37.27 36.53 36.93 2.3M
2023-09-22 36.58 37.12 36.45 37.01 2.1M
2023-09-21 36.64 37.00 36.40 36.64 1.8M
2023-09-20 37.23 37.65 36.71 36.83 2.0M
2023-09-19 38.30 38.34 37.23 37.34 3.4M
2023-09-18 38.53 38.93 38.22 38.62 1.9M
2023-09-15 39.02 39.25 38.45 38.54 3.1M
2023-09-14 39.40 39.45 38.62 38.96 3.9M
2023-09-13 39.60 40.77 39.05 40.11 6.3M
2023-09-12 40.84 40.84 39.56 39.92 4.4M
2023-09-11 40.86 41.35 40.04 40.84 4.2M
2023-09-08 40.99 42.30 40.90 41.10 4.9M
2023-09-07 41.68 42.84 41.36 41.36 5.4M
2023-09-06 42.70 43.37 41.76 41.81 6.6M
2023-09-05 44.88 45.40 42.42 44.10 8.0M
2023-09-04 43.45 45.40 43.45 44.63 8.8M
2023-09-01 45.90 46.49 43.01 43.15 10.2M
2023-08-31 45.63 48.47 45.61 46.11 9.7M
2023-08-30 48.21 49.21 45.70 46.61 13.7M
2023-08-29 51.00 53.03 48.58 50.28 16.9M
2023-08-28 43.20 51.54 43.20 51.54 19.7M
2023-08-25 46.79 48.88 42.89 42.95 15.4M
2023-08-24 42.13 48.16 41.25 45.78 16.5M
2023-08-23 39.00 46.68 38.45 43.78 14.0M
2023-08-22 36.36 40.99 36.36 39.22 8.2M
2023-08-21 36.30 37.07 35.88 35.94 1.4M
2023-08-18 36.11 36.64 35.98 36.20 1.8M
2023-08-17 34.89 36.39 34.74 36.31 2.4M
2023-08-16 35.54 36.17 34.80 34.80 1.2M
2023-08-15 35.32 36.30 35.32 35.77 1.3M
2023-08-14 35.32 35.50 34.88 35.45 0.9M
2023-08-11 35.59 35.90 35.26 35.36 0.8M
2023-08-10 35.34 35.91 35.15 35.70 0.7M
2023-08-09 35.75 36.09 35.41 35.44 0.8M
2023-08-08 35.96 36.20 35.43 35.79 0.8M
2023-08-07 35.98 36.22 35.68 36.14 1.0M
2023-08-04 35.97 36.15 35.51 35.85 1.0M
2023-08-03 35.69 36.04 35.47 36.01 1.1M
2023-08-02 36.33 36.45 35.65 35.72 1.4M
2023-08-01 37.44 37.53 36.23 36.49 1.6M
2023-07-31 37.52 37.93 37.20 37.33 1.6M
2023-07-28 36.88 37.67 35.90 37.65 1.5M
2023-07-27 36.67 37.65 36.66 37.12 1.5M
2023-07-26 37.25 37.60 36.68 36.75 1.2M
2023-07-25 36.99 37.36 36.69 37.27 1.4M
2023-07-24 37.64 37.92 36.74 36.96 1.8M
2023-07-21 38.30 38.60 37.70 38.08 1.4M
2023-07-20 38.42 38.74 38.00 38.12 1.5M
2023-07-19 39.43 39.63 38.20 38.41 2.5M
2023-07-18 39.96 40.28 39.01 39.33 1.8M
2023-07-17 40.35 40.68 39.21 40.05 2.2M
2023-07-14 40.00 41.41 39.60 40.96 3.3M
2023-07-13 40.60 41.57 40.03 40.32 3.5M
2023-07-12 41.64 42.18 40.56 40.68 3.8M
2023-07-11 42.17 43.23 41.31 41.58 4.4M
2023-07-10 42.51 43.30 41.92 42.10 4.7M
2023-07-07 39.83 44.14 38.82 42.99 8.3M
2023-07-06 40.58 40.77 39.07 40.10 2.4M
2023-07-05 40.70 41.08 39.80 40.61 2.2M
2023-07-04 40.80 41.11 39.86 40.51 2.4M
2023-07-03 40.22 41.59 40.11 40.65 3.5M
2023-06-30 38.49 40.44 37.73 40.03 4.4M
2023-06-29 39.53 40.94 39.51 40.34 3.4M
2023-06-28 41.97 41.97 39.08 40.23 5.9M
2023-06-27 39.86 42.53 39.84 42.50 6.6M
2023-06-26 40.68 42.13 39.39 39.55 4.7M
2023-06-21 40.03 41.85 39.81 40.27 5.5M
2023-06-20 39.89 40.62 39.33 40.03 2.2M
2023-06-19 39.20 40.50 39.03 39.89 2.9M
2023-06-16 39.21 40.20 39.20 39.28 2.3M
2023-06-15 40.42 40.66 39.21 39.40 3.7M
2023-06-14 40.23 41.88 39.71 40.62 5.3M
2023-06-13 39.89 41.05 39.32 40.19 4.5M
2023-06-12 38.36 41.30 38.19 39.88 5.9M
2023-06-09 36.48 38.98 36.46 38.14 3.3M
2023-06-08 36.27 37.17 36.25 36.50 1.0M
2023-06-07 37.10 37.10 35.80 36.50 1.6M
2023-06-06 37.50 37.68 36.66 37.12 1.5M
2023-06-05 37.28 37.88 37.05 37.28 0.9M
2023-06-02 37.63 38.28 37.07 37.17 1.1M
2023-06-01 37.09 38.00 36.52 37.65 1.2M
2023-05-31 37.37 37.78 36.88 37.09 1.0M
2023-05-30 37.16 37.45 36.56 37.07 1.1M
2023-05-29 37.66 38.20 37.06 37.28 1.2M
2023-05-26 37.99 38.17 37.05 37.82 1.8M
2023-05-25 37.33 39.23 37.10 38.22 3.8M
2023-05-24 37.10 37.53 37.02 37.29 1.0M
2023-05-23 38.00 38.46 37.11 37.29 1.5M
2023-05-22 37.20 38.27 37.20 37.90 1.8M
2023-05-19 37.60 37.95 36.92 37.40 1.9M
2023-05-18 37.20 37.85 36.43 37.64 3.5M
2023-05-17 33.69 37.51 33.69 37.30 4.2M
2023-05-16 33.46 34.26 33.23 33.73 0.9M
2023-05-15 33.48 33.54 32.67 33.48 0.6M
2023-05-12 33.15 33.70 33.12 33.16 0.5M
2023-05-11 33.30 33.73 32.99 33.44 0.6M
2023-05-10 33.52 33.88 33.20 33.30 0.7M
2023-05-09 34.85 34.88 33.52 33.54 1.1M
2023-05-08 34.41 35.28 34.20 34.91 1.1M
2023-05-05 34.56 34.99 34.08 34.50 0.8M
2023-05-04 33.70 34.90 33.70 34.80 1.0M
2023-04-28 33.14 34.06 33.14 34.00 0.9M
2023-04-27 33.19 34.03 32.39 33.28 1.4M
2023-04-26 32.20 33.77 31.66 33.05 1.3M
2023-04-25 32.70 33.30 31.38 31.94 1.3M
2023-04-24 36.50 36.68 31.67 32.69 2.5M
2023-04-21 36.00 37.37 35.95 36.42 2.0M
2023-04-20 37.08 37.08 36.00 36.12 1.1M
2023-04-19 36.70 37.36 36.70 36.98 0.6M
2023-04-18 37.34 37.39 36.45 36.94 0.9M
2023-04-17 37.06 37.59 36.74 37.23 0.8M
2023-04-14 37.81 37.81 36.82 37.43 1.2M
2023-04-13 38.55 38.64 37.52 37.55 1.7M
2023-04-12 38.13 38.48 37.62 38.21 1.6M
2023-04-11 38.30 38.30 37.18 38.13 1.6M
2023-04-10 37.32 38.67 37.05 38.32 2.7M
2023-04-07 38.40 38.44 37.18 37.18 1.6M
2023-04-06 37.88 38.18 37.21 38.16 1.9M
2023-04-04 36.71 38.08 35.94 37.86 2.6M
2023-04-03 36.41 37.17 36.23 36.76 1.0M
2023-03-31 36.80 36.93 36.43 36.65 0.7M
2023-03-30 36.49 36.88 36.01 36.73 1.1M
2023-03-29 37.02 37.15 36.49 36.50 1.3M
2023-03-28 37.68 38.43 37.04 37.10 1.9M
2023-03-27 38.36 38.57 37.71 37.95 1.5M
2023-03-24 38.30 38.58 37.88 38.37 1.7M
2023-03-23 37.32 38.68 37.30 38.60 3.1M
2023-03-22 37.50 37.70 37.08 37.70 2.0M
2023-03-21 36.26 38.55 36.18 37.91 3.7M
2023-03-20 36.29 36.48 35.58 35.91 1.0M
2023-03-17 36.15 36.59 36.05 36.20 1.3M
2023-03-16 37.01 37.40 36.05 36.20 2.1M
2023-03-15 38.28 38.96 37.40 37.75 3.1M
2023-03-14 36.24 36.95 35.60 36.80 1.7M
2023-03-13 36.31 37.12 35.89 36.54 1.1M
2023-03-10 36.92 37.06 36.11 36.28 1.2M
2023-03-09 36.55 37.20 36.23 37.16 1.4M
2023-03-08 35.90 37.00 35.89 36.62 1.4M
2023-03-07 37.35 37.40 35.90 36.00 2.3M
2023-03-06 38.00 38.55 37.21 37.34 2.0M
2023-03-03 37.20 38.38 36.81 37.79 2.3M
2023-03-02 37.68 38.80 37.28 37.37 2.1M
2023-03-01 37.81 37.88 36.86 37.68 1.9M
2023-02-28 37.20 38.10 36.71 37.81 2.2M
2023-02-27 37.03 39.38 37.01 38.07 3.8M
2023-02-24 36.54 38.54 36.38 37.00 2.8M
2023-02-23 39.01 39.01 36.60 36.60 3.2M
2023-02-22 38.99 39.90 38.52 38.66 3.2M
2023-02-21 37.72 39.90 37.51 39.49 5.1M
2023-02-20 38.28 38.32 36.90 38.06 3.3M
2023-02-17 36.30 39.62 35.65 38.50 6.0M
2023-02-16 36.30 36.50 35.10 36.35 2.9M
2023-02-15 35.98 36.59 35.60 36.30 2.5M
2023-02-14 35.94 36.29 35.52 36.14 2.7M
2023-02-13 36.12 37.05 35.90 36.29 3.4M
2023-02-10 37.65 37.90 36.08 36.09 5.3M
2023-02-09 37.32 40.08 36.61 38.39 9.5M
2023-02-08 35.50 37.27 34.56 37.27 6.1M
2023-01-17 31.15 31.48 30.92 31.06 0.5M
2023-01-16 30.42 31.17 30.42 31.15 0.6M
2023-01-13 30.16 30.85 30.16 30.72 0.5M
2023-01-12 30.13 30.68 30.13 30.18 0.4M
2023-01-11 30.46 30.67 29.99 30.00 0.4M
2023-01-10 30.80 30.84 30.35 30.46 0.4M
2023-01-09 30.72 30.89 30.63 30.80 0.3M
2023-01-06 30.63 30.92 30.62 30.75 0.4M
2023-01-05 30.97 30.98 30.69 30.70 0.4M
2023-01-04 30.90 31.10 30.73 30.94 0.4M
2023-01-03 30.25 30.99 30.09 30.91 0.6M