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
2023-12-29 13.52 13.86 13.50 13.65 39.2M
2023-12-28 13.66 13.70 13.43 13.52 41.1M
2023-12-27 13.69 13.76 13.55 13.66 24.1M
2023-12-26 13.69 13.78 13.58 13.67 21.8M
2023-12-25 13.44 13.75 13.42 13.73 26.0M
2023-12-22 13.48 13.62 13.41 13.47 29.2M
2023-12-21 13.33 13.55 13.29 13.46 31.8M
2023-12-20 13.58 13.66 13.36 13.40 23.4M
2023-12-19 13.57 13.57 13.25 13.56 33.2M
2023-12-18 13.61 13.66 13.46 13.55 35.0M
2023-12-15 13.74 13.79 13.61 13.66 31.5M
2023-12-14 14.00 14.08 13.71 13.72 39.2M
2023-12-13 14.10 14.13 13.95 13.99 28.0M
2023-12-12 13.99 14.10 13.87 14.06 28.4M
2023-12-11 13.89 14.02 13.70 13.97 37.0M
2023-12-08 14.00 14.07 13.90 13.92 37.4M
2023-12-07 14.10 14.22 13.90 13.99 31.9M
2023-12-06 14.00 14.25 13.88 14.10 39.2M
2023-12-05 14.07 14.21 13.95 14.02 43.8M
2023-12-04 13.90 14.17 13.85 14.08 73.7M
2023-12-01 14.90 14.93 13.86 13.90 156.5M
2023-11-30 15.00 15.13 14.86 14.90 52.6M
2023-11-29 15.24 15.26 15.01 15.09 40.2M
2023-11-28 15.01 15.28 14.96 15.27 54.6M
2023-11-27 14.93 15.05 14.86 14.99 40.1M
2023-11-24 14.90 14.99 14.78 14.88 36.9M
2023-11-23 14.54 14.94 14.54 14.92 43.7M
2023-11-22 14.76 14.87 14.50 14.54 48.1M
2023-11-21 14.78 15.15 14.73 14.81 75.5M
2023-11-20 14.64 14.85 14.54 14.78 59.5M
2023-11-17 14.37 14.63 14.32 14.58 47.3M
2023-11-16 14.43 14.51 14.29 14.37 36.4M
2023-11-15 14.15 14.43 14.11 14.43 56.5M
2023-11-14 14.00 14.10 13.95 14.02 26.2M
2023-11-13 14.23 14.23 13.95 14.01 47.1M
2023-11-10 14.09 14.23 13.97 14.18 37.2M
2023-11-09 14.13 14.27 14.03 14.14 30.6M
2023-11-08 14.13 14.15 13.97 14.13 39.3M
2023-11-07 14.13 14.31 14.01 14.19 56.1M
2023-11-06 14.13 14.21 13.97 14.12 54.9M
2023-11-03 14.16 14.25 14.07 14.10 43.3M
2023-11-02 14.05 14.45 14.03 14.16 83.8M
2023-11-01 13.82 14.12 13.75 14.06 80.0M
2023-10-31 13.89 14.07 13.73 13.88 61.9M
2023-10-30 13.81 13.94 13.72 13.80 56.9M
2023-10-27 14.05 14.20 13.80 13.90 84.9M
2023-10-26 13.92 14.17 13.66 14.09 100.7M
2023-10-25 13.80 14.29 13.69 14.14 217.9M
2023-10-24 13.03 13.10 12.86 12.99 64.7M
2023-10-23 13.01 13.25 12.88 13.00 45.5M
2023-10-20 13.18 13.28 13.01 13.09 48.7M
2023-10-19 13.25 13.38 13.15 13.18 64.9M
2023-10-18 13.34 13.55 13.30 13.34 70.8M
2023-10-17 13.39 13.57 13.26 13.36 72.5M
2023-10-16 13.00 13.55 13.00 13.41 153.5M
2023-10-13 12.78 12.85 12.73 12.82 28.4M
2023-10-12 12.69 12.84 12.66 12.81 32.9M
2023-10-11 12.65 12.77 12.60 12.68 29.5M
2023-10-10 12.66 12.72 12.51 12.55 26.7M
2023-10-09 12.53 12.78 12.44 12.66 42.0M
2023-09-28 12.62 12.70 12.52 12.53 26.2M
2023-09-27 12.73 12.74 12.57 12.61 32.5M
2023-09-26 12.51 12.83 12.49 12.73 62.6M
2023-09-25 12.35 12.66 12.31 12.54 58.5M
2023-09-22 12.23 12.48 12.15 12.35 44.9M
2023-09-21 12.16 12.25 12.06 12.08 23.0M
2023-09-20 12.21 12.27 12.13 12.23 16.8M
2023-09-19 12.22 12.27 12.07 12.24 20.6M
2023-09-18 12.10 12.23 12.03 12.20 19.5M
2023-09-15 12.18 12.26 12.06 12.11 25.7M
2023-09-14 12.16 12.20 12.04 12.12 19.3M
2023-09-13 12.30 12.34 12.10 12.16 19.7M
2023-09-12 12.34 12.36 12.25 12.30 21.3M
2023-09-11 12.11 12.37 12.11 12.30 29.4M
2023-09-08 12.22 12.31 12.02 12.03 30.1M
2023-09-07 12.40 12.42 12.25 12.27 24.2M
2023-09-06 12.50 12.55 12.35 12.39 24.9M
2023-09-05 12.52 12.63 12.51 12.55 33.9M
2023-09-04 12.19 12.62 12.16 12.60 72.0M
2023-09-01 11.88 12.10 11.88 12.09 43.8M
2023-08-31 11.93 12.08 11.80 11.80 37.9M
2023-08-30 11.87 11.92 11.76 11.79 29.1M
2023-08-29 11.93 12.01 11.83 11.86 47.8M
2023-08-28 12.25 12.29 11.86 11.90 49.4M
2023-08-25 11.68 11.75 11.58 11.61 22.0M
2023-08-24 11.83 11.93 11.77 11.81 19.3M
2023-08-23 11.97 12.02 11.81 11.81 17.0M
2023-08-22 11.98 12.10 11.82 11.96 25.9M
2023-08-21 12.09 12.22 11.92 11.92 22.2M
2023-08-18 12.24 12.35 12.10 12.10 17.2M
2023-08-17 12.07 12.27 11.98 12.26 21.2M
2023-08-16 12.15 12.22 12.01 12.11 20.2M
2023-08-15 12.24 12.34 12.09 12.18 22.3M
2023-08-14 12.17 12.30 11.98 12.24 32.0M
2023-08-11 12.79 12.79 12.26 12.30 56.8M
2023-08-10 12.78 12.88 12.66 12.79 26.4M
2023-08-09 12.83 12.90 12.75 12.78 21.9M
2023-08-08 12.99 13.02 12.77 12.83 22.1M
2023-08-07 12.98 13.04 12.90 12.99 21.0M
2023-08-04 13.01 13.15 12.99 13.00 28.5M
2023-08-03 12.93 13.00 12.83 12.96 23.7M
2023-08-02 12.98 13.12 12.93 13.00 25.5M
2023-08-01 13.13 13.20 13.00 13.00 39.7M
2023-07-31 12.98 13.24 12.98 13.20 73.5M
2023-07-28 12.49 12.99 12.41 12.93 60.9M
2023-07-27 12.60 12.72 12.52 12.52 20.4M
2023-07-26 12.78 12.84 12.54 12.56 34.8M
2023-07-25 12.69 12.92 12.69 12.81 41.6M
2023-07-24 12.55 12.63 12.49 12.57 18.8M
2023-07-21 12.58 12.68 12.48 12.55 22.6M
2023-07-20 12.75 12.88 12.57 12.60 26.6M
2023-07-19 12.68 12.77 12.65 12.75 22.2M
2023-07-18 12.66 12.78 12.62 12.72 32.0M
2023-07-17 12.62 12.70 12.54 12.66 25.1M
2023-07-14 12.63 12.70 12.53 12.62 33.3M
2023-07-13 12.63 12.75 12.62 12.66 33.8M
2023-07-12 12.88 13.04 12.62 12.66 48.2M
2023-07-11 12.72 12.88 12.69 12.86 37.0M
2023-07-10 12.67 12.90 12.64 12.73 37.2M
2023-07-07 12.65 12.71 12.56 12.65 26.4M
2023-07-06 12.72 12.89 12.60 12.71 43.8M
2023-07-05 12.81 12.87 12.70 12.73 39.0M
2023-07-04 12.89 12.98 12.75 12.82 52.0M
2023-07-03 12.98 13.00 12.76 12.89 96.2M
2023-06-30 12.40 12.57 12.35 12.46 33.7M
2023-06-29 12.34 12.48 12.27 12.46 35.4M
2023-06-28 12.28 12.47 12.21 12.37 39.8M
2023-06-27 11.92 12.41 11.90 12.30 48.2M
2023-06-26 11.93 12.10 11.86 11.91 37.7M
2023-06-21 12.11 12.33 12.06 12.17 32.8M
2023-06-20 12.25 12.28 12.11 12.12 27.6M
2023-06-19 12.32 12.37 12.20 12.23 32.5M
2023-06-16 12.24 12.37 12.21 12.34 30.2M
2023-06-15 12.08 12.28 12.05 12.24 28.7M
2023-06-14 12.08 12.17 12.00 12.06 31.4M
2023-06-13 11.91 12.04 11.86 12.04 29.7M
2023-06-12 11.76 11.97 11.65 11.94 38.5M
2023-06-09 11.65 11.82 11.61 11.82 27.4M
2023-06-08 11.54 11.73 11.50 11.66 21.0M
2023-06-07 11.67 11.72 11.53 11.54 19.1M
2023-06-06 11.82 11.96 11.63 11.67 28.8M
2023-06-05 11.99 12.10 11.81 11.85 30.3M
2023-06-02 11.80 11.95 11.80 11.88 27.7M
2023-06-01 11.56 11.93 11.54 11.77 43.2M
2023-05-31 11.57 11.72 11.48 11.56 38.5M
2023-05-30 11.52 11.66 11.32 11.62 27.2M
2023-05-29 11.77 11.79 11.52 11.56 31.8M
2023-05-26 11.68 11.79 11.57 11.77 23.1M
2023-05-25 11.71 11.82 11.55 11.67 30.5M
2023-05-24 11.90 12.01 11.66 11.76 35.0M
2023-05-23 12.04 12.10 11.93 11.93 25.3M
2023-05-22 12.13 12.14 11.95 12.04 29.6M
2023-05-19 12.30 12.30 12.08 12.08 31.9M
2023-05-18 12.33 12.37 12.20 12.26 31.4M
2023-05-17 12.40 12.49 12.24 12.33 32.9M
2023-05-16 12.46 12.56 12.32 12.40 33.3M
2023-05-15 12.48 12.65 12.20 12.53 53.4M
2023-05-12 12.50 12.56 12.18 12.18 50.1M
2023-05-11 12.74 12.75 12.53 12.54 34.7M
2023-05-10 12.70 12.83 12.44 12.70 76.2M
2023-05-09 12.99 12.99 12.61 12.62 79.7M
2023-05-08 12.78 13.05 12.75 13.01 97.7M
2023-05-05 12.92 13.07 12.67 12.80 144.7M
2023-05-04 11.92 12.67 11.92 12.67 155.2M
2023-04-28 11.33 11.53 11.30 11.52 26.8M
2023-04-27 11.32 11.35 11.16 11.23 27.0M
2023-04-26 11.19 11.45 11.17 11.34 22.8M
2023-04-25 11.32 11.37 11.15 11.22 26.7M
2023-04-24 11.44 11.50 11.24 11.30 32.6M
2023-04-21 11.77 11.83 11.37 11.44 48.1M
2023-04-20 11.74 11.82 11.65 11.79 29.6M
2023-04-19 11.98 11.98 11.62 11.66 45.8M
2023-04-18 11.94 12.03 11.89 12.00 25.8M
2023-04-17 11.86 12.00 11.80 11.95 32.4M
2023-04-14 11.86 11.93 11.77 11.85 31.4M
2023-04-13 12.13 12.16 11.73 11.80 56.5M
2023-04-12 12.32 12.32 12.13 12.14 37.9M
2023-04-11 12.25 12.33 12.20 12.32 31.6M
2023-04-10 12.42 12.48 12.20 12.24 32.5M
2023-04-07 12.53 12.61 12.40 12.41 27.5M
2023-04-06 12.65 12.74 12.40 12.52 44.4M
2023-04-04 12.78 12.80 12.61 12.71 40.9M
2023-04-03 12.65 12.83 12.60 12.70 51.2M
2023-03-31 12.37 12.66 12.34 12.61 62.6M
2023-03-30 12.36 12.36 12.05 12.27 46.0M
2023-03-29 12.20 12.38 12.17 12.35 51.4M
2023-03-28 11.90 12.30 11.90 12.21 65.1M
2023-03-27 11.56 11.93 11.45 11.90 66.1M
2023-03-24 11.83 11.85 11.36 11.55 81.2M
2023-03-23 11.79 11.85 11.73 11.80 26.8M
2023-03-22 11.68 11.93 11.61 11.85 44.1M
2023-03-21 11.60 11.66 11.50 11.61 24.6M
2023-03-20 11.66 11.83 11.55 11.56 38.0M
2023-03-17 11.85 11.89 11.58 11.66 35.8M
2023-03-16 11.77 11.83 11.58 11.64 27.6M
2023-03-15 11.74 11.97 11.70 11.85 35.1M
2023-03-14 11.63 11.79 11.52 11.66 39.2M
2023-03-13 11.58 11.72 11.50 11.64 29.3M
2023-03-10 11.83 11.83 11.56 11.60 50.5M
2023-03-09 12.02 12.09 11.83 11.90 27.1M
2023-03-08 12.01 12.03 11.87 11.97 37.3M
2023-03-07 12.14 12.33 12.03 12.04 47.0M
2023-03-06 12.54 12.54 12.03 12.18 69.2M
2023-03-03 12.59 12.65 12.40 12.50 29.1M
2023-03-02 12.45 12.80 12.44 12.58 44.9M
2023-03-01 12.46 12.57 12.33 12.47 39.6M
2023-02-28 12.38 12.46 12.27 12.44 29.0M
2023-02-27 12.49 12.52 12.31 12.36 40.6M
2023-02-24 12.70 12.75 12.48 12.53 40.8M
2023-02-23 12.82 12.92 12.69 12.69 43.4M
2023-02-22 12.88 12.92 12.68 12.83 56.5M
2023-02-21 12.90 13.18 12.83 12.98 76.2M
2023-02-20 12.70 13.11 12.53 12.91 178.2M
2023-02-17 12.16 12.46 12.15 12.24 50.0M
2023-02-16 12.44 12.47 12.01 12.12 47.5M
2023-02-15 12.41 12.65 12.40 12.44 50.0M
2023-02-14 12.39 12.52 12.28 12.41 51.3M
2023-02-13 11.78 12.62 11.76 12.37 147.8M
2023-02-10 11.70 11.81 11.64 11.75 27.5M
2023-02-09 11.90 11.91 11.70 11.76 60.8M
2023-02-08 11.87 12.05 11.73 11.92 50.3M
2023-02-07 11.68 11.89 11.68 11.83 41.3M
2023-02-06 11.62 11.97 11.42 11.68 88.0M
2023-02-03 11.40 11.67 11.21 11.58 57.8M
2023-02-02 11.57 11.65 11.43 11.45 40.9M
2023-02-01 11.25 11.50 11.24 11.50 43.4M
2023-01-31 11.24 11.35 11.18 11.21 33.4M
2023-01-30 11.25 11.33 11.14 11.24 47.2M
2023-01-20 11.07 11.10 11.00 11.07 22.3M
2023-01-19 10.96 11.06 10.86 11.05 25.7M
2023-01-18 10.97 11.07 10.90 10.95 19.2M
2023-01-17 10.98 11.03 10.88 10.94 21.5M
2023-01-16 10.98 11.12 10.90 10.97 36.9M
2023-01-13 10.77 10.93 10.74 10.93 32.1M
2023-01-12 10.70 10.80 10.67 10.75 18.4M
2023-01-11 10.73 10.81 10.65 10.68 17.8M
2023-01-10 10.85 10.87 10.70 10.73 26.4M
2023-01-09 10.77 10.90 10.71 10.87 33.6M
2023-01-06 10.68 10.75 10.58 10.65 22.9M
2023-01-05 10.43 10.72 10.41 10.70 50.6M
2023-01-04 10.28 10.44 10.25 10.39 25.1M
2023-01-03 10.18 10.28 10.06 10.27 27.1M