Tianjin Jinrong Tianyu Precision Machinery Inc (300988)

300988
🏛️ 中国 →
22.95
最終更新: 2025-09-29
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 19.39 19.73 19.39 19.71 0.9M
2021-12-30 19.23 19.56 19.23 19.39 0.8M
2021-12-29 19.17 19.43 19.02 19.29 0.7M
2021-12-28 19.07 19.41 19.07 19.33 0.8M
2021-12-27 19.14 19.25 18.84 19.07 0.9M
2021-12-24 20.09 20.19 19.09 19.11 2.1M
2021-12-23 20.07 20.48 19.53 20.14 1.7M
2021-12-22 20.38 20.53 20.02 20.07 1.5M
2021-12-21 20.17 20.44 20.17 20.38 0.8M
2021-12-20 20.45 20.67 20.11 20.17 1.3M
2021-12-17 21.17 21.17 20.37 20.50 1.7M
2021-12-16 20.97 21.26 20.93 21.21 1.4M
2021-12-15 21.27 21.36 20.56 20.94 1.3M
2021-12-14 20.58 21.19 20.52 21.08 1.4M
2021-12-13 21.12 21.24 20.53 20.83 2.2M
2021-12-10 20.83 21.24 20.61 21.14 1.6M
2021-12-09 20.84 21.27 20.73 20.91 1.6M
2021-12-08 20.53 20.97 20.48 20.83 1.6M
2021-12-07 20.84 20.95 20.22 20.54 2.1M
2021-12-06 21.32 21.52 20.69 20.76 2.5M
2021-12-03 22.33 22.33 21.04 21.33 3.4M
2021-12-02 22.94 22.94 21.78 22.02 3.6M
2021-12-01 22.67 23.11 22.25 22.91 3.0M
2021-11-30 23.32 23.51 22.48 22.63 4.1M
2021-11-29 22.12 23.78 22.06 23.33 4.7M
2021-11-26 22.50 23.61 22.24 22.71 4.0M
2021-11-25 23.83 24.09 22.39 22.61 6.7M
2021-11-24 23.08 24.82 23.08 24.17 8.2M
2021-11-23 23.33 23.52 22.96 23.37 7.1M
2021-11-22 21.96 24.12 21.82 23.78 10.1M
2021-11-19 20.74 23.13 20.74 22.29 7.7M
2021-11-18 21.60 22.37 20.78 20.78 6.3M
2021-11-17 20.36 21.93 20.36 21.44 5.1M
2021-11-16 21.12 21.28 20.20 20.53 4.2M
2021-11-15 20.78 21.53 20.67 21.50 4.1M
2021-11-12 20.41 20.93 19.92 20.87 4.4M
2021-11-11 21.12 22.32 20.61 20.61 5.8M
2021-11-10 19.92 20.43 19.64 20.43 2.5M
2021-11-09 19.51 20.10 19.43 19.92 2.3M
2021-11-08 19.35 19.53 18.92 19.51 1.8M
2021-11-05 19.08 19.42 18.85 19.35 1.7M
2021-11-04 18.81 19.18 18.81 19.12 1.2M
2021-11-03 18.78 18.99 18.72 18.94 1.0M
2021-11-02 19.17 19.42 18.57 18.94 1.8M
2021-11-01 19.33 19.42 18.92 19.29 1.9M
2021-10-29 18.97 19.40 18.61 19.32 2.9M
2021-10-28 18.42 19.59 18.33 19.11 4.5M
2021-10-27 18.28 18.49 17.87 17.88 0.7M
2021-10-26 18.32 18.53 18.20 18.39 0.7M
2021-10-25 18.14 18.31 18.11 18.17 0.5M
2021-10-22 17.86 18.04 17.86 18.03 0.4M
2021-10-21 18.14 18.31 17.88 17.89 0.6M
2021-10-20 18.41 18.47 18.03 18.15 0.8M
2021-10-19 18.50 18.65 18.39 18.41 0.6M
2021-10-18 18.51 18.69 18.37 18.61 0.5M
2021-10-15 18.83 18.83 18.47 18.50 0.7M
2021-10-14 18.48 18.83 18.37 18.74 0.9M
2021-10-13 18.06 18.61 18.06 18.56 0.9M
2021-10-12 18.43 18.43 17.96 18.04 0.7M
2021-10-11 18.22 18.42 18.22 18.37 0.4M
2021-10-08 18.12 18.43 18.12 18.33 0.6M
2021-09-30 17.88 18.20 17.88 18.07 0.4M
2021-09-29 18.39 18.66 17.78 17.88 0.8M
2021-09-28 18.53 18.58 18.37 18.45 0.5M
2021-09-27 18.51 18.94 18.33 18.57 1.0M
2021-09-24 18.94 19.00 18.49 18.51 1.1M
2021-09-23 19.00 19.11 18.93 18.97 0.5M
2021-09-22 19.17 19.17 18.67 18.86 1.0M
2021-09-17 19.34 19.61 19.06 19.33 1.1M
2021-09-16 20.17 20.17 19.44 19.47 1.5M
2021-09-15 19.49 20.04 19.49 20.00 1.9M
2021-09-14 19.38 19.63 19.32 19.40 1.1M
2021-09-13 19.94 19.94 19.38 19.49 1.2M
2021-09-10 19.81 20.01 19.66 19.72 1.6M
2021-09-09 20.24 20.29 19.78 19.92 2.0M
2021-09-08 20.80 20.89 20.47 20.47 1.8M
2021-09-07 20.94 21.28 20.57 20.90 2.6M
2021-09-06 20.24 20.87 19.56 20.67 3.1M
2021-09-03 20.17 20.72 20.07 20.31 1.9M
2021-09-02 20.00 20.42 19.83 20.26 2.0M
2021-09-01 21.39 21.78 20.19 20.20 4.2M
2021-08-31 21.82 21.94 20.83 21.54 3.0M
2021-08-30 21.62 21.99 21.47 21.67 3.7M
2021-08-27 20.72 22.28 20.67 22.07 6.0M
2021-08-26 21.28 21.51 20.63 20.66 2.8M
2021-08-25 21.49 22.42 21.16 21.50 4.1M
2021-08-24 21.67 21.82 20.97 21.21 3.3M
2021-08-23 20.01 21.86 20.01 21.65 5.7M
2021-08-20 19.94 20.83 19.82 19.84 2.4M
2021-08-19 20.21 20.41 19.99 20.08 1.7M
2021-08-18 20.44 20.83 20.20 20.38 2.6M
2021-08-17 21.82 22.52 20.68 20.70 4.6M
2021-08-16 21.48 21.95 20.86 21.85 5.1M
2021-08-13 21.03 21.48 20.72 21.24 4.2M
2021-08-12 20.14 21.57 20.11 21.01 5.0M
2021-08-11 20.01 20.14 19.78 20.02 1.8M
2021-08-10 20.47 20.64 20.03 20.15 2.2M
2021-08-09 19.83 20.21 19.44 20.13 1.9M
2021-08-06 20.39 20.76 19.74 19.83 2.9M
2021-08-05 19.88 20.72 19.74 20.59 3.7M
2021-08-04 19.17 20.81 19.11 20.15 4.4M
2021-08-03 18.84 19.54 18.84 19.17 2.4M
2021-08-02 18.61 19.72 18.54 19.01 2.1M
2021-07-30 18.83 18.83 18.49 18.67 1.5M
2021-07-29 18.44 18.78 18.44 18.60 1.6M
2021-07-28 18.89 19.08 17.96 18.35 2.4M
2021-07-27 19.88 19.94 19.17 19.26 4.2M
2021-07-26 18.72 21.44 18.60 20.22 6.9M
2021-07-23 19.21 19.21 18.37 18.38 2.3M
2021-07-22 19.42 19.47 18.94 19.09 1.7M
2021-07-21 19.44 19.62 19.39 19.40 1.2M
2021-07-20 20.04 20.08 19.27 19.44 2.0M
2021-07-19 19.94 20.21 19.84 20.03 1.7M
2021-07-16 21.13 21.65 20.57 20.58 2.5M
2021-07-15 20.56 20.65 20.17 20.44 2.2M
2021-07-14 20.39 21.37 20.05 20.96 3.6M
2021-07-13 20.21 20.66 20.21 20.42 1.4M
2021-07-12 20.50 20.66 20.18 20.23 1.2M
2021-07-09 20.08 20.43 20.04 20.30 1.0M
2021-07-08 20.84 20.87 20.18 20.27 1.8M
2021-07-07 20.47 20.89 20.32 20.83 1.9M
2021-07-06 20.00 20.53 20.00 20.47 1.5M
2021-07-05 19.94 20.14 19.93 20.11 1.0M
2021-07-02 20.58 20.62 19.89 19.92 2.4M
2021-07-01 20.84 20.92 20.62 20.62 1.4M
2021-06-30 20.71 20.98 20.69 20.86 1.3M
2021-06-29 21.50 21.50 20.73 20.78 2.3M
2021-06-28 21.01 22.02 20.80 21.57 3.1M
2021-06-25 20.83 21.07 20.78 21.04 1.9M
2021-06-24 20.84 20.97 20.68 20.85 1.8M
2021-06-23 21.25 21.36 20.96 20.97 2.1M
2021-06-22 21.48 21.77 21.11 21.25 2.5M
2021-06-21 21.04 21.48 21.04 21.43 1.9M
2021-06-18 20.95 21.32 20.68 21.19 2.4M
2021-06-17 20.86 21.08 20.56 20.99 2.7M
2021-06-16 22.78 22.88 20.81 21.12 4.6M
2021-06-15 22.53 23.03 22.34 23.01 3.2M
2021-06-11 22.77 22.77 22.38 22.47 2.8M
2021-06-10 22.53 22.90 22.51 22.72 2.6M
2021-06-09 23.03 23.04 22.50 22.71 3.3M
2021-06-08 23.21 23.56 22.72 22.96 3.8M
2021-06-07 24.03 24.04 22.99 22.99 5.4M
2021-06-04 25.00 25.28 23.97 24.07 8.8M
2021-06-03 23.17 27.00 23.06 26.42 14.0M
2021-06-02 22.59 23.60 22.48 23.27 6.6M
2021-06-01 22.39 22.71 22.32 22.59 3.2M
2021-05-31 22.29 22.58 22.24 22.52 2.9M
2021-05-28 22.94 23.10 22.28 22.29 5.0M
2021-05-27 23.29 23.44 23.01 23.04 4.2M
2021-05-26 23.07 23.51 22.92 23.38 4.9M
2021-05-25 22.96 23.18 22.73 23.18 4.7M
2021-05-24 23.22 23.42 22.65 22.97 5.4M
2021-05-21 23.42 23.76 23.24 23.39 5.5M
2021-05-20 23.50 23.87 23.12 23.38 6.5M
2021-05-19 24.22 24.76 23.54 23.66 8.9M
2021-05-18 25.27 26.22 24.78 24.81 9.2M
2021-05-17 26.67 27.39 25.01 25.53 10.7M
2021-05-14 28.33 29.96 26.89 27.22 14.8M
2021-05-13 31.82 36.67 30.46 31.03 18.0M
2021-05-12 28.33 36.11 28.33 34.44 20.3M