濰柴動力 クラスA (000338)

000338
🏛️ 中国 →
14.02
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
2022-12-30 10.20 10.31 10.14 10.18 17.7M
2022-12-29 10.11 10.18 10.03 10.13 18.8M
2022-12-28 10.37 10.37 10.14 10.15 25.6M
2022-12-27 10.29 10.41 10.25 10.37 17.0M
2022-12-26 10.33 10.40 10.24 10.29 16.1M
2022-12-23 10.40 10.47 10.26 10.31 18.5M
2022-12-22 10.52 10.63 10.43 10.47 19.1M
2022-12-21 10.51 10.56 10.40 10.45 17.8M
2022-12-20 10.60 10.64 10.46 10.52 22.6M
2022-12-19 10.86 10.95 10.56 10.60 30.2M
2022-12-16 10.71 10.90 10.71 10.82 20.2M
2022-12-15 10.90 10.96 10.75 10.82 26.1M
2022-12-14 10.83 11.12 10.80 10.93 33.3M
2022-12-13 10.79 10.89 10.77 10.84 23.1M
2022-12-12 10.91 10.91 10.73 10.76 30.3M
2022-12-09 10.84 10.93 10.77 10.91 26.3M
2022-12-08 10.83 10.92 10.76 10.84 22.4M
2022-12-07 10.90 10.97 10.74 10.82 29.7M
2022-12-06 10.91 11.03 10.85 10.95 37.0M
2022-12-05 10.60 10.93 10.60 10.87 43.6M
2022-12-02 10.72 10.83 10.51 10.56 45.3M
2022-12-01 10.87 11.06 10.76 10.78 48.8M
2022-11-30 10.61 10.82 10.57 10.73 46.0M
2022-11-29 10.38 10.61 10.38 10.61 38.5M
2022-11-28 10.44 10.49 10.27 10.37 32.3M
2022-11-25 10.34 10.65 10.32 10.60 45.8M
2022-11-24 10.45 10.51 10.36 10.39 17.5M
2022-11-23 10.40 10.50 10.35 10.36 26.4M
2022-11-22 10.44 10.53 10.29 10.39 34.2M
2022-11-21 10.30 10.36 10.15 10.31 22.4M
2022-11-18 10.37 10.50 10.31 10.34 21.9M
2022-11-17 10.37 10.47 10.25 10.36 29.5M
2022-11-16 10.53 10.56 10.38 10.42 23.6M
2022-11-15 10.48 10.56 10.38 10.50 32.9M
2022-11-14 10.22 10.60 10.22 10.48 64.2M
2022-11-11 10.15 10.26 10.01 10.21 55.8M
2022-11-10 9.85 9.96 9.80 9.92 18.2M
2022-11-09 9.96 10.02 9.92 9.94 18.6M
2022-11-08 10.05 10.05 9.84 9.95 26.1M
2022-11-07 10.03 10.09 9.94 10.01 31.9M
2022-11-04 9.86 10.23 9.82 10.06 63.2M
2022-11-03 9.68 9.89 9.63 9.79 35.7M
2022-11-02 9.67 9.85 9.63 9.75 43.1M
2022-11-01 9.11 9.69 9.10 9.68 61.7M
2022-10-31 9.11 9.29 9.01 9.08 35.4M
2022-10-28 9.60 9.60 9.18 9.20 40.2M
2022-10-27 9.50 9.70 9.45 9.59 38.0M
2022-10-26 9.39 9.54 9.38 9.45 30.2M
2022-10-25 9.23 9.44 9.12 9.38 32.2M
2022-10-24 9.53 9.62 9.20 9.23 37.3M
2022-10-21 9.60 9.64 9.47 9.51 22.1M
2022-10-20 9.66 9.77 9.55 9.64 30.6M
2022-10-19 9.77 9.90 9.70 9.70 28.5M
2022-10-18 9.81 9.89 9.74 9.76 31.6M
2022-10-17 9.60 9.82 9.57 9.78 32.6M
2022-10-14 9.42 9.71 9.41 9.64 54.2M
2022-10-13 9.49 9.49 9.33 9.35 47.2M
2022-10-12 9.31 9.53 9.10 9.53 43.2M
2022-10-11 9.30 9.40 9.28 9.30 24.1M
2022-10-10 9.60 9.67 9.26 9.30 33.6M
2022-09-30 9.59 9.73 9.58 9.62 28.1M
2022-09-29 9.84 9.89 9.59 9.60 43.0M
2022-09-28 10.15 10.15 9.76 9.76 47.2M
2022-09-27 10.06 10.20 9.98 10.18 28.3M
2022-09-26 10.25 10.33 10.07 10.09 24.3M
2022-09-23 10.51 10.56 10.25 10.34 23.1M
2022-09-22 10.61 10.66 10.49 10.50 18.1M
2022-09-21 10.58 10.75 10.41 10.67 19.8M
2022-09-20 10.69 10.72 10.59 10.61 13.3M
2022-09-19 10.73 10.81 10.51 10.60 21.7M
2022-09-16 11.05 11.15 10.73 10.73 40.5M
2022-09-15 11.39 11.39 11.08 11.19 36.0M
2022-09-14 11.45 11.46 11.30 11.30 30.6M
2022-09-13 11.56 11.65 11.54 11.58 20.7M
2022-09-09 11.57 11.58 11.42 11.56 24.5M
2022-09-08 11.49 11.72 11.47 11.51 29.2M
2022-09-07 11.60 11.60 11.47 11.49 21.0M
2022-09-06 11.58 11.64 11.54 11.60 22.7M
2022-09-05 11.46 11.57 11.39 11.51 20.4M
2022-09-02 11.53 11.63 11.39 11.47 21.6M
2022-09-01 11.63 11.70 11.49 11.50 26.4M
2022-08-31 11.44 11.75 11.25 11.63 46.1M
2022-08-30 11.52 11.60 11.45 11.47 25.3M
2022-08-29 11.32 11.71 11.29 11.62 46.1M
2022-08-26 11.28 11.65 11.25 11.42 44.2M
2022-08-25 11.34 11.44 11.20 11.38 23.5M
2022-08-24 11.59 11.64 11.30 11.34 40.6M
2022-08-23 11.63 11.66 11.58 11.59 23.0M
2022-08-22 11.63 11.72 11.50 11.70 26.9M
2022-08-19 11.79 11.79 11.63 11.64 28.9M
2022-08-18 11.94 11.95 11.73 11.77 32.9M
2022-08-17 11.84 11.99 11.71 11.99 39.2M
2022-08-16 11.90 11.97 11.84 11.87 27.6M
2022-08-15 11.96 12.04 11.87 11.95 26.9M
2022-08-12 11.98 12.05 11.94 11.96 22.0M
2022-08-11 11.85 12.02 11.77 12.00 38.0M
2022-08-10 11.84 11.94 11.73 11.77 28.3M
2022-08-09 11.90 12.09 11.89 11.90 28.1M
2022-08-08 11.80 11.92 11.73 11.89 23.6M
2022-08-05 11.59 11.86 11.58 11.81 36.6M
2022-08-04 11.61 11.69 11.45 11.59 29.7M
2022-08-03 11.52 11.91 11.48 11.51 46.5M
2022-08-02 12.00 12.00 11.46 11.57 60.8M
2022-08-01 11.91 12.23 11.80 12.13 43.6M
2022-07-29 12.15 12.26 11.96 11.97 33.9M
2022-07-28 12.03 12.21 12.02 12.10 32.9M
2022-07-27 12.04 12.08 11.95 11.97 24.1M
2022-07-26 12.00 12.06 11.87 12.03 26.6M
2022-07-25 12.17 12.17 11.95 12.00 37.5M
2022-07-22 12.27 12.42 12.05 12.17 34.9M
2022-07-21 12.26 12.35 12.15 12.20 32.3M
2022-07-20 12.39 12.46 12.22 12.29 29.5M
2022-07-19 12.19 12.58 12.16 12.32 47.5M
2022-07-18 11.82 12.21 11.81 12.19 42.9M
2022-07-15 12.06 12.13 11.86 11.86 80.9M
2022-07-14 12.25 12.50 12.10 12.36 52.6M
2022-07-13 12.22 12.31 12.13 12.24 38.4M
2022-07-12 12.44 12.50 12.21 12.21 41.9M
2022-07-11 12.96 12.96 12.35 12.45 83.5M
2022-07-08 12.62 13.28 12.62 12.92 146.2M
2022-07-07 12.18 12.80 12.10 12.61 81.6M
2022-07-06 12.42 12.42 12.04 12.14 51.4M
2022-07-05 12.75 12.77 12.26 12.43 71.6M
2022-07-04 12.71 12.78 12.62 12.69 55.5M
2022-07-01 12.49 12.98 12.40 12.86 91.2M
2022-06-30 12.50 12.58 12.40 12.47 49.7M
2022-06-29 12.89 12.90 12.48 12.51 68.4M
2022-06-28 12.66 12.99 12.60 12.91 80.2M
2022-06-27 12.65 12.77 12.54 12.66 64.3M
2022-06-24 12.60 12.65 12.45 12.59 54.5M
2022-06-23 12.14 12.68 12.14 12.61 84.9M
2022-06-22 12.52 12.60 12.10 12.15 63.1M
2022-06-21 12.60 12.62 12.33 12.52 48.3M
2022-06-20 12.70 12.77 12.55 12.58 47.2M
2022-06-17 12.41 12.71 12.37 12.64 46.5M
2022-06-16 12.78 12.91 12.47 12.53 67.1M
2022-06-15 12.85 13.06 12.70 12.75 101.1M
2022-06-14 12.53 12.85 12.27 12.84 91.6M
2022-06-13 12.09 13.00 12.05 12.65 148.7M
2022-06-10 11.78 12.19 11.76 12.15 59.9M
2022-06-09 12.17 12.20 11.82 11.86 52.4M
2022-06-08 12.00 12.09 11.76 12.07 58.7M
2022-06-07 12.23 12.24 11.91 12.01 66.6M
2022-06-06 12.21 12.27 12.10 12.23 53.8M
2022-06-02 12.01 12.25 11.95 12.21 54.7M
2022-06-01 12.08 12.23 11.95 12.04 54.3M
2022-05-31 11.88 12.17 11.78 12.11 83.3M
2022-05-30 11.79 11.93 11.68 11.83 49.4M
2022-05-27 11.83 11.96 11.64 11.72 50.5M
2022-05-26 11.68 11.96 11.51 11.80 59.7M
2022-05-25 11.56 11.70 11.48 11.68 47.7M
2022-05-24 11.73 12.08 11.55 11.57 109.0M
2022-05-23 11.72 11.83 11.55 11.70 56.1M
2022-05-20 11.89 11.96 11.52 11.74 86.0M
2022-05-19 11.23 11.48 11.19 11.46 62.5M
2022-05-18 11.20 11.59 11.16 11.44 99.0M
2022-05-17 10.81 11.50 10.70 11.30 119.8M
2022-05-16 10.97 11.04 10.77 10.81 39.3M
2022-05-13 10.73 11.00 10.69 10.91 60.0M
2022-05-12 10.71 10.79 10.57 10.70 40.8M
2022-05-11 10.66 11.06 10.63 10.80 64.3M
2022-05-10 10.44 10.72 10.21 10.68 54.3M
2022-05-09 10.71 10.84 10.59 10.63 31.6M
2022-05-06 10.80 10.83 10.67 10.72 48.2M
2022-05-05 11.01 11.22 10.91 11.08 63.3M
2022-04-29 11.00 11.28 10.87 11.19 71.9M
2022-04-28 10.76 11.06 10.68 10.85 61.3M
2022-04-27 10.50 10.88 10.34 10.87 71.5M
2022-04-26 10.77 11.05 10.58 10.61 73.4M
2022-04-25 11.49 11.49 10.71 10.74 79.8M
2022-04-22 11.70 11.90 11.39 11.76 49.8M
2022-04-21 12.24 12.24 11.77 11.81 60.3M
2022-04-20 12.48 12.49 12.22 12.30 46.4M
2022-04-19 12.35 12.87 12.32 12.42 64.9M
2022-04-18 12.58 12.58 12.27 12.32 54.7M
2022-04-15 12.60 12.79 12.54 12.65 32.5M
2022-04-14 12.68 12.84 12.59 12.72 37.4M
2022-04-13 12.67 12.80 12.46 12.59 32.3M
2022-04-12 12.59 12.81 12.33 12.78 52.8M
2022-04-11 13.20 13.29 12.54 12.60 71.0M
2022-04-08 13.08 13.42 12.75 13.29 71.4M
2022-04-07 13.32 13.43 12.96 12.97 57.6M
2022-04-06 13.45 13.52 13.24 13.39 44.6M
2022-04-01 13.18 13.47 13.09 13.45 37.3M
2022-03-31 13.51 13.54 13.34 13.35 45.7M
2022-03-30 13.49 13.68 13.42 13.68 39.8M
2022-03-29 13.55 13.60 13.32 13.33 29.8M
2022-03-28 13.47 13.63 13.22 13.51 40.0M
2022-03-25 13.92 13.97 13.58 13.59 64.9M
2022-03-24 14.10 14.54 13.94 14.01 78.7M
2022-03-23 14.30 14.57 14.07 14.16 107.2M
2022-03-22 13.47 13.88 13.40 13.75 59.3M
2022-03-21 13.58 13.75 13.37 13.53 49.1M
2022-03-18 13.30 13.55 13.25 13.50 52.7M
2022-03-17 13.40 13.63 13.18 13.41 78.2M
2022-03-16 12.88 13.09 12.31 13.02 69.8M
2022-03-15 13.44 13.44 12.59 12.64 81.6M
2022-03-14 13.68 13.97 13.46 13.46 39.9M
2022-03-11 13.53 13.87 13.38 13.83 47.4M
2022-03-10 13.76 13.89 13.67 13.73 54.2M
2022-03-09 13.92 14.05 12.85 13.46 79.2M
2022-03-08 14.54 14.60 13.72 13.86 79.4M
2022-03-07 14.95 14.95 14.50 14.54 66.7M
2022-03-04 15.17 15.24 15.04 15.07 51.6M
2022-03-03 15.17 15.46 14.87 15.39 123.5M
2022-03-02 15.25 15.26 15.10 15.17 49.8M
2022-03-01 15.21 15.43 15.21 15.39 45.9M
2022-02-28 15.30 15.30 15.01 15.16 60.0M
2022-02-25 15.42 15.60 15.33 15.39 46.6M
2022-02-24 15.50 15.93 15.12 15.32 93.2M
2022-02-23 15.40 15.66 15.39 15.65 58.8M
2022-02-22 15.43 15.47 15.20 15.28 49.7M
2022-02-21 15.60 15.60 15.41 15.58 35.5M
2022-02-18 15.40 15.64 15.31 15.64 38.1M
2022-02-17 15.50 15.60 15.40 15.53 38.0M
2022-02-16 15.44 15.66 15.40 15.56 51.9M
2022-02-15 15.28 15.43 15.16 15.36 46.6M
2022-02-14 15.54 15.56 15.16 15.25 75.7M
2022-02-11 16.07 16.07 15.70 15.74 58.2M
2022-02-10 16.07 16.17 15.96 16.08 45.8M
2022-02-09 16.03 16.14 15.93 16.07 52.6M
2022-02-08 15.80 16.05 15.69 16.02 55.5M
2022-02-07 15.75 15.88 15.66 15.79 47.3M
2022-01-28 15.70 15.78 15.36 15.50 49.4M
2022-01-27 15.98 16.06 15.58 15.60 54.2M
2022-01-26 15.85 16.20 15.79 16.03 55.9M
2022-01-25 16.20 16.31 15.66 15.66 66.1M
2022-01-24 16.20 16.44 16.07 16.33 37.2M
2022-01-21 16.65 16.69 16.12 16.28 75.4M
2022-01-20 17.00 17.07 16.48 16.79 81.3M
2022-01-19 17.10 17.40 17.03 17.09 61.0M
2022-01-18 17.00 17.30 16.87 17.18 62.2M
2022-01-17 16.88 17.04 16.70 16.97 50.5M
2022-01-14 16.82 17.04 16.70 16.92 61.2M
2022-01-13 17.49 17.53 16.90 16.91 107.1M
2022-01-12 17.58 17.75 17.31 17.50 88.2M
2022-01-11 17.95 18.05 17.56 17.58 81.2M
2022-01-10 18.06 18.45 17.95 18.06 95.6M
2022-01-07 17.92 18.25 17.66 17.76 113.7M
2022-01-06 17.61 18.16 17.52 17.92 104.4M
2022-01-05 17.69 17.93 17.50 17.86 112.4M
2022-01-04 17.93 18.00 17.52 17.69 121.4M