Jiangsu Tongda Power Technology Co Ltd (002576)

002576
🏛️ 中国 →
17.98
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 16.89 17.15 16.87 17.06 4.3M
2023-12-28 16.40 17.00 16.32 16.98 5.6M
2023-12-27 16.27 16.47 16.17 16.45 3.0M
2023-12-26 16.41 16.59 16.15 16.17 3.4M
2023-12-25 16.44 16.67 16.37 16.50 2.3M
2023-12-22 16.78 16.84 16.49 16.58 3.9M
2023-12-21 16.65 16.92 16.27 16.83 4.9M
2023-12-20 16.68 17.00 16.60 16.75 5.5M
2023-12-19 16.66 16.75 16.44 16.68 3.8M
2023-12-18 17.15 17.19 16.60 16.64 6.6M
2023-12-15 17.36 17.45 17.10 17.17 3.8M
2023-12-14 17.54 17.75 17.31 17.36 4.5M
2023-12-13 17.64 17.89 17.35 17.55 5.9M
2023-12-12 17.38 17.71 17.38 17.67 5.5M
2023-12-11 17.18 17.60 16.94 17.55 6.4M
2023-12-08 17.52 17.83 17.17 17.19 8.5M
2023-12-07 18.20 18.20 17.62 17.62 9.9M
2023-12-06 18.20 18.65 18.02 18.26 9.1M
2023-12-05 18.89 18.90 18.00 18.11 13.7M
2023-12-04 19.11 19.17 18.63 18.81 13.4M
2023-12-01 19.48 19.73 18.50 19.23 22.2M
2023-11-30 19.22 21.12 19.22 19.82 29.4M
2023-11-29 19.89 19.90 19.19 19.20 14.8M
2023-11-28 19.48 20.20 19.26 19.89 23.3M
2023-11-27 19.14 19.77 18.85 19.77 22.8M
2023-11-24 18.95 19.35 18.47 19.12 18.2M
2023-11-23 18.29 19.36 18.27 18.99 14.9M
2023-11-22 18.65 18.81 18.15 18.16 9.9M
2023-11-21 19.21 19.32 18.70 18.82 11.6M
2023-11-20 19.00 19.65 18.99 19.36 15.4M
2023-11-17 19.07 19.17 18.70 19.10 9.5M
2023-11-16 19.00 19.24 18.86 19.08 9.2M
2023-11-15 19.35 19.35 18.87 19.14 12.7M
2023-11-14 18.70 19.34 18.55 19.22 15.9M
2023-11-13 18.62 18.76 18.30 18.76 9.9M
2023-11-10 18.87 18.90 18.40 18.53 12.2M
2023-11-09 18.74 19.26 18.69 19.06 19.6M
2023-11-08 19.25 19.30 18.82 18.90 18.3M
2023-11-07 18.72 19.39 18.70 19.30 28.5M
2023-11-06 18.65 19.99 18.55 19.02 45.6M
2023-11-03 17.08 18.65 17.08 18.65 27.1M
2023-11-02 17.60 17.82 16.93 16.95 8.7M
2023-11-01 17.88 18.03 17.61 17.62 8.9M
2023-10-31 17.56 17.96 17.39 17.82 10.0M
2023-10-30 17.36 17.85 17.26 17.73 10.9M
2023-10-27 17.35 17.48 16.91 17.48 8.0M
2023-10-26 17.36 17.56 17.01 17.30 7.9M
2023-10-25 17.51 17.78 17.33 17.45 9.1M
2023-10-24 16.44 17.85 16.37 17.60 13.8M
2023-10-23 17.01 17.15 16.32 16.55 9.8M
2023-10-20 16.51 18.30 16.45 17.31 15.2M
2023-10-19 16.45 17.07 16.30 16.70 6.3M
2023-10-18 16.53 16.98 16.27 16.73 6.4M
2023-10-17 17.76 17.78 16.50 16.68 10.8M
2023-10-16 17.70 17.94 17.42 17.67 8.7M
2023-10-13 18.23 18.43 17.72 17.80 12.0M
2023-10-12 18.53 18.67 18.14 18.46 14.2M
2023-10-11 17.93 19.50 17.57 18.60 23.5M
2023-10-10 18.13 18.13 17.65 17.95 12.9M
2023-10-09 17.50 18.15 17.32 18.13 15.0M
2023-09-28 17.48 17.64 17.28 17.56 9.7M
2023-09-27 17.66 18.18 17.45 17.48 13.9M
2023-09-26 17.82 17.99 17.34 17.78 15.4M
2023-09-25 17.30 18.38 17.20 18.10 28.1M
2023-09-22 17.25 17.45 16.91 17.42 14.8M
2023-09-21 17.50 17.68 17.04 17.30 15.9M
2023-09-20 17.82 18.17 17.47 17.48 32.3M
2023-09-19 16.12 17.82 15.95 17.82 24.3M
2023-09-18 15.83 16.45 15.68 16.20 4.8M
2023-09-15 16.03 16.19 15.80 15.82 2.7M
2023-09-14 16.23 16.31 15.88 15.95 3.1M
2023-09-13 16.74 16.82 16.06 16.26 4.8M
2023-09-12 16.83 16.99 16.75 16.84 2.8M
2023-09-11 16.56 16.99 16.38 16.85 4.2M
2023-09-08 16.42 16.77 16.42 16.57 3.5M
2023-09-07 17.03 17.08 16.51 16.53 4.6M
2023-09-06 17.00 17.05 16.85 17.03 3.2M
2023-09-05 16.98 17.14 16.82 17.01 3.1M
2023-09-04 16.82 16.99 16.75 16.98 3.9M
2023-09-01 16.87 16.95 16.66 16.83 3.1M
2023-08-31 16.73 16.94 16.63 16.87 3.8M
2023-08-30 16.58 17.08 16.56 16.81 6.6M
2023-08-29 15.71 16.61 15.66 16.55 8.3M
2023-08-28 16.50 16.62 15.67 15.75 4.7M
2023-08-25 16.06 16.18 15.62 15.68 5.4M
2023-08-24 16.22 16.42 15.96 16.19 4.0M
2023-08-23 16.48 16.59 16.15 16.18 3.2M
2023-08-22 16.45 16.67 16.09 16.53 5.0M
2023-08-21 16.80 16.94 16.44 16.44 3.3M
2023-08-18 16.99 17.19 16.77 16.80 4.7M
2023-08-17 16.45 17.05 16.29 16.98 6.2M
2023-08-16 16.70 16.80 16.39 16.39 3.0M
2023-08-15 17.07 17.07 16.59 16.70 3.5M
2023-08-14 16.74 16.96 16.56 16.95 3.3M
2023-08-11 17.02 17.33 16.82 16.82 5.3M
2023-08-10 16.97 17.16 16.92 17.02 2.9M
2023-08-09 17.25 17.27 16.91 16.95 5.2M
2023-08-08 17.42 17.60 17.20 17.24 4.7M
2023-08-07 17.29 17.55 17.22 17.39 3.4M
2023-08-04 17.38 17.60 17.38 17.51 4.4M
2023-08-03 17.60 17.60 17.31 17.39 5.1M
2023-08-02 17.55 17.71 17.39 17.63 4.5M
2023-08-01 18.00 18.02 17.53 17.65 6.5M
2023-07-31 18.00 18.15 17.85 18.09 6.0M
2023-07-28 17.75 17.99 17.38 17.93 7.1M
2023-07-27 17.96 18.24 17.82 17.90 7.0M
2023-07-26 18.20 18.22 17.75 17.82 6.5M
2023-07-25 18.04 18.34 18.02 18.21 7.3M
2023-07-24 17.81 18.16 17.70 17.94 5.1M
2023-07-21 18.17 18.47 17.88 17.98 8.5M
2023-07-20 18.96 19.00 18.30 18.36 10.2M
2023-07-19 19.48 19.49 18.67 18.81 14.1M
2023-07-18 19.91 19.98 19.28 19.60 10.5M
2023-07-17 19.62 19.98 19.49 19.88 9.8M
2023-07-14 20.75 20.75 19.61 19.62 20.7M
2023-07-13 20.82 21.08 20.25 20.86 22.9M
2023-07-12 20.33 21.50 20.09 21.28 37.1M
2023-07-11 20.00 20.58 19.36 20.53 24.5M
2023-07-10 19.83 20.41 19.61 20.25 20.0M
2023-07-07 20.35 21.27 19.79 19.81 28.6M
2023-07-06 20.38 20.90 19.60 20.39 30.0M
2023-07-05 21.85 21.90 20.60 20.79 42.5M
2023-07-04 20.34 22.33 19.86 22.33 49.5M
2023-07-03 19.60 21.60 19.53 20.30 44.7M
2023-06-30 19.57 20.90 19.21 19.99 59.1M
2023-06-29 17.39 19.00 17.30 19.00 18.5M
2023-06-28 17.24 17.34 16.79 17.27 6.6M
2023-06-27 16.99 17.41 16.86 17.30 6.9M
2023-06-26 16.73 17.30 16.63 17.00 9.1M
2023-06-21 17.45 17.73 16.97 16.97 11.4M
2023-06-20 17.11 17.89 17.06 17.55 15.9M
2023-06-19 17.11 17.32 17.05 17.16 6.6M
2023-06-16 17.39 17.60 17.05 17.23 10.8M
2023-06-15 16.55 17.41 16.51 17.32 15.7M
2023-06-14 16.65 16.73 16.40 16.59 4.8M
2023-06-13 16.70 17.00 16.64 16.70 7.1M
2023-06-12 16.27 16.79 15.95 16.67 8.5M
2023-06-09 15.80 16.46 15.70 16.39 8.0M
2023-06-08 15.95 16.06 15.67 15.68 5.1M
2023-06-07 16.12 16.16 15.88 15.99 4.2M
2023-06-06 16.75 16.75 16.03 16.10 6.2M
2023-06-05 16.80 17.04 16.60 16.77 5.4M
2023-06-02 16.40 17.07 16.40 16.65 7.8M
2023-06-01 15.91 16.52 15.78 16.34 8.4M
2023-05-31 16.22 16.25 15.87 15.89 7.8M
2023-05-30 16.15 16.40 16.07 16.35 5.1M
2023-05-29 16.66 16.76 16.19 16.28 6.7M
2023-05-26 16.96 16.98 16.05 16.57 12.0M
2023-05-25 16.93 17.26 16.69 17.04 8.7M
2023-05-24 16.70 16.95 16.55 16.85 6.5M
2023-05-23 17.26 17.31 16.70 16.71 9.1M
2023-05-22 17.02 17.32 16.96 17.26 8.8M
2023-05-19 17.41 17.77 17.05 17.11 12.4M
2023-05-18 17.79 18.04 17.38 17.45 18.1M
2023-05-17 17.33 18.47 17.10 17.97 27.7M
2023-05-16 16.88 17.60 16.73 17.60 24.6M
2023-05-15 16.51 17.05 16.50 16.89 8.5M
2023-05-12 16.60 16.79 16.51 16.56 4.9M
2023-05-11 16.55 16.71 16.40 16.67 5.9M
2023-05-10 15.91 16.86 15.86 16.65 9.3M
2023-05-09 16.37 16.50 16.00 16.01 4.8M
2023-05-08 16.37 16.75 16.30 16.51 4.7M
2023-05-05 16.71 16.73 16.20 16.29 4.4M
2023-05-04 16.61 16.80 16.51 16.66 6.6M
2023-04-28 16.09 16.61 16.03 16.59 8.4M
2023-04-27 16.37 16.37 15.90 15.99 7.3M
2023-04-26 15.68 16.46 15.61 16.36 8.0M
2023-04-25 16.24 16.35 15.47 15.77 7.8M
2023-04-24 16.57 16.60 16.11 16.39 7.4M
2023-04-21 16.52 16.59 16.00 16.07 8.6M
2023-04-20 16.98 16.99 16.46 16.56 8.8M
2023-04-19 17.20 17.28 16.97 17.03 6.2M
2023-04-18 17.14 17.27 16.92 17.23 5.8M
2023-04-17 17.35 17.59 17.16 17.25 8.5M
2023-04-14 17.05 17.25 16.95 17.09 5.1M
2023-04-13 17.23 17.45 17.05 17.05 7.5M
2023-04-12 17.40 17.53 17.15 17.30 8.1M
2023-04-11 18.53 18.54 16.96 17.40 18.9M
2023-04-10 17.93 18.67 17.86 18.28 12.7M
2023-04-07 17.94 18.60 17.93 18.12 6.3M
2023-04-06 18.01 18.18 17.72 18.12 8.0M
2023-04-04 18.65 18.76 17.98 18.11 12.4M
2023-04-03 18.90 19.03 18.55 18.80 10.0M
2023-03-31 18.85 19.17 18.63 18.88 12.9M
2023-03-30 18.42 18.80 18.16 18.80 10.9M
2023-03-29 18.42 18.85 18.25 18.38 8.7M
2023-03-28 18.88 19.09 18.46 18.50 9.0M
2023-03-27 18.60 19.03 18.43 18.92 9.9M
2023-03-24 18.55 18.95 18.45 18.72 11.3M
2023-03-23 18.60 18.83 18.34 18.60 9.4M
2023-03-22 18.59 18.90 18.45 18.72 11.3M
2023-03-21 18.30 18.70 18.18 18.67 11.0M
2023-03-20 18.02 18.57 17.88 18.37 11.2M
2023-03-17 17.99 18.28 17.82 18.12 11.9M
2023-03-16 18.07 18.14 17.63 17.82 12.3M
2023-03-15 18.11 18.36 18.06 18.19 10.1M
2023-03-14 19.00 19.03 17.98 18.21 19.5M
2023-03-13 19.02 19.50 18.65 19.10 18.7M
2023-03-10 21.18 21.48 19.24 19.48 26.8M
2023-03-09 22.00 22.49 21.10 21.17 28.7M
2023-03-08 21.30 22.50 20.80 22.19 36.2M
2023-03-07 21.39 22.06 20.81 21.62 39.2M
2023-03-06 20.37 21.98 20.28 21.34 36.7M
2023-03-03 20.60 20.75 20.20 20.25 23.0M
2023-03-02 20.30 22.06 20.19 21.15 36.5M
2023-03-01 20.28 21.06 20.02 20.76 30.1M
2023-02-28 19.66 20.14 19.66 20.14 18.4M
2023-02-27 19.68 20.11 19.55 19.73 15.5M
2023-02-24 19.81 19.86 19.40 19.66 12.0M
2023-02-23 19.84 20.08 19.66 19.87 12.6M
2023-02-22 19.74 20.06 19.62 19.90 13.7M
2023-02-21 19.35 20.15 19.35 19.88 22.9M
2023-02-20 22.09 22.22 20.24 20.24 39.5M
2023-02-17 21.03 22.85 21.00 22.49 44.9M
2023-02-16 21.00 21.95 20.59 21.48 33.2M
2023-02-15 20.83 21.34 20.71 21.15 25.5M
2023-02-14 20.75 20.95 20.57 20.85 16.3M
2023-02-13 20.38 20.80 20.30 20.75 15.5M
2023-02-10 20.95 21.16 20.40 20.53 22.0M
2023-02-09 20.60 21.11 20.56 20.94 19.0M
2023-02-08 22.20 22.35 20.95 21.07 35.1M
2023-02-07 23.30 23.49 21.85 21.88 49.0M
2023-02-06 23.78 25.61 23.77 24.16 43.9M
2023-02-03 24.25 24.94 23.20 23.71 51.2M
2023-02-02 23.10 24.72 22.94 23.73 45.1M
2023-02-01 22.62 23.98 22.22 23.51 49.1M
2023-01-31 25.23 25.95 24.08 24.08 45.9M
2023-01-30 25.00 26.76 24.60 26.76 33.8M
2023-01-20 27.50 27.84 24.33 24.33 41.1M
2023-01-19 27.39 27.80 25.85 27.03 50.1M
2023-01-18 26.15 28.77 26.15 27.74 58.9M
2023-01-17 25.50 26.15 24.59 26.15 48.3M
2023-01-16 24.00 24.75 23.44 23.77 66.5M
2023-01-13 22.76 23.51 22.50 22.50 61.4M
2023-01-12 20.66 21.37 20.44 21.37 21.7M
2023-01-11 19.43 19.43 18.61 19.43 32.6M
2023-01-10 16.00 17.66 15.55 17.66 53.0M
2023-01-09 16.05 16.05 16.05 16.05 11.8M
2023-01-06 14.59 14.59 14.59 14.59 4.2M
2023-01-05 12.03 13.26 11.93 13.26 7.8M
2023-01-04 12.12 12.20 11.95 12.05 1.8M
2023-01-03 11.77 12.20 11.70 12.12 2.2M