Xi An Triangle Defens Co Ltd (300775)

300775
🏛️ 中国 →
24.20
最終更新: 2025-09-26
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 27.88 28.30 27.51 27.90 6.9M
2023-12-28 27.02 28.00 26.98 27.91 8.1M
2023-12-27 27.40 27.58 26.87 27.15 7.4M
2023-12-26 27.10 28.06 27.05 27.62 11.9M
2023-12-25 25.31 27.88 25.18 27.54 18.3M
2023-12-22 24.64 25.77 24.53 25.40 10.2M
2023-12-21 25.01 25.10 24.14 24.64 10.1M
2023-12-20 26.26 26.30 25.07 25.07 7.3M
2023-12-19 26.33 26.55 26.17 26.21 3.0M
2023-12-18 26.88 27.00 26.35 26.35 3.4M
2023-12-15 27.47 27.68 26.90 27.00 4.3M
2023-12-14 27.51 28.07 27.35 27.43 3.6M
2023-12-13 27.11 28.01 27.05 27.48 8.7M
2023-12-12 27.22 27.71 26.92 27.14 5.6M
2023-12-11 27.25 27.60 26.71 27.57 5.8M
2023-12-08 27.58 27.74 27.30 27.30 5.3M
2023-12-07 27.50 27.75 27.24 27.58 3.7M
2023-12-06 27.55 27.79 27.46 27.54 3.7M
2023-12-05 28.44 28.44 27.50 27.52 5.7M
2023-12-04 28.43 28.85 28.42 28.44 2.6M
2023-12-01 28.12 28.61 28.08 28.47 3.2M
2023-11-30 29.01 29.26 28.18 28.19 5.7M
2023-11-29 29.38 29.56 29.03 29.06 3.6M
2023-11-28 29.19 29.48 29.19 29.37 2.7M
2023-11-27 28.98 29.55 28.90 29.32 4.1M
2023-11-24 29.40 29.58 28.98 29.12 5.3M
2023-11-23 29.24 29.61 29.16 29.59 5.1M
2023-11-22 29.16 29.85 29.10 29.35 7.6M
2023-11-21 29.62 29.65 29.20 29.27 5.1M
2023-11-20 29.08 29.72 28.79 29.64 8.2M
2023-11-17 28.75 29.08 28.66 29.07 3.5M
2023-11-16 29.10 29.20 28.80 28.81 3.9M
2023-11-15 29.37 29.58 28.95 29.11 5.7M
2023-11-14 29.38 29.68 29.03 29.21 7.3M
2023-11-13 28.50 29.62 28.45 29.54 11.1M
2023-11-10 28.51 28.65 28.32 28.56 3.4M
2023-11-09 28.66 28.79 28.39 28.57 3.4M
2023-11-08 28.73 28.95 28.48 28.71 5.2M
2023-11-07 28.82 28.88 28.57 28.75 4.5M
2023-11-06 28.42 28.94 28.42 28.92 6.3M
2023-11-03 27.90 28.45 27.90 28.29 5.4M
2023-11-02 28.48 28.66 27.88 27.90 5.4M
2023-11-01 28.68 28.88 28.48 28.52 3.5M
2023-10-31 28.75 29.07 28.61 28.73 4.4M
2023-10-30 28.55 28.85 28.47 28.77 4.8M
2023-10-27 28.18 28.83 27.97 28.73 5.6M
2023-10-26 27.73 28.38 27.55 28.33 6.2M
2023-10-25 27.95 28.47 27.83 27.92 5.9M
2023-10-24 27.45 27.80 27.20 27.71 5.2M
2023-10-23 27.78 27.99 27.31 27.40 5.9M
2023-10-20 29.47 29.55 27.70 27.78 12.7M
2023-10-19 29.99 30.43 29.49 29.51 7.5M
2023-10-18 30.51 30.65 30.04 30.10 4.8M
2023-10-17 30.50 30.73 30.00 30.73 5.3M
2023-10-16 30.70 31.25 30.29 30.50 7.6M
2023-10-13 31.08 31.18 30.44 30.70 5.4M
2023-10-12 31.45 31.55 31.06 31.25 4.4M
2023-10-11 31.60 31.84 31.03 31.24 6.3M
2023-10-10 31.77 32.08 31.53 31.64 5.3M
2023-10-09 32.46 32.46 31.60 31.77 9.6M
2023-09-28 30.26 32.40 30.26 32.05 19.1M
2023-09-27 29.53 30.04 29.36 29.95 3.1M
2023-09-26 29.60 29.70 29.38 29.53 2.2M
2023-09-25 30.05 30.05 29.50 29.60 3.2M
2023-09-22 29.33 30.06 29.18 30.05 4.8M
2023-09-21 29.56 29.81 29.35 29.39 4.2M
2023-09-20 30.39 30.39 29.55 29.56 5.1M
2023-09-19 31.40 31.40 30.25 30.30 7.8M
2023-09-18 30.96 32.35 30.86 31.48 12.5M
2023-09-15 30.38 30.77 30.30 30.76 4.4M
2023-09-14 30.35 30.58 30.22 30.42 2.1M
2023-09-13 30.86 30.95 30.19 30.41 3.5M
2023-09-12 30.99 31.04 30.67 30.87 2.9M
2023-09-11 31.28 31.37 30.72 30.99 4.9M
2023-09-08 30.67 31.47 30.64 31.28 7.4M
2023-09-07 30.96 31.13 30.77 30.81 5.3M
2023-09-06 30.28 31.15 29.90 31.10 7.9M
2023-09-05 30.49 30.65 30.12 30.25 3.8M
2023-09-04 30.20 30.52 29.97 30.52 4.5M
2023-09-01 30.32 30.32 29.91 30.02 3.7M
2023-08-31 30.26 30.52 30.02 30.14 4.1M
2023-08-30 30.32 30.70 29.98 30.26 6.1M
2023-08-29 29.00 30.85 28.90 30.31 7.8M
2023-08-28 30.98 30.98 28.89 29.24 8.7M
2023-08-25 30.64 30.64 28.70 29.01 10.2M
2023-08-24 29.94 30.90 29.80 30.89 6.5M
2023-08-23 30.70 30.73 29.77 29.83 4.3M
2023-08-22 30.74 31.22 30.22 30.90 5.0M
2023-08-21 31.20 31.66 30.74 30.74 5.0M
2023-08-18 31.34 32.14 31.21 31.28 8.5M
2023-08-17 30.35 31.64 30.06 31.50 9.7M
2023-08-16 30.00 30.84 29.96 30.41 4.4M
2023-08-15 30.30 30.44 29.92 30.16 2.9M
2023-08-14 29.95 30.37 29.64 30.29 3.5M
2023-08-11 30.81 30.88 30.16 30.16 4.7M
2023-08-10 30.96 31.08 30.76 30.88 3.5M
2023-08-09 30.90 31.04 30.80 30.94 3.2M
2023-08-08 31.28 31.32 30.70 30.90 4.5M
2023-08-07 31.42 31.54 31.19 31.25 3.3M
2023-08-04 31.41 31.58 31.26 31.50 4.1M
2023-08-03 31.22 31.42 31.13 31.29 2.8M
2023-08-02 31.44 31.57 31.20 31.25 2.7M
2023-08-01 31.68 31.88 31.44 31.46 3.3M
2023-07-31 31.25 31.75 31.25 31.71 5.1M
2023-07-28 31.13 31.37 30.90 31.28 6.6M
2023-07-27 31.86 32.00 31.21 31.33 6.5M
2023-07-26 32.00 32.16 31.63 31.85 4.0M
2023-07-25 31.89 32.12 31.81 32.04 4.3M
2023-07-24 31.40 31.89 31.37 31.77 2.9M
2023-07-21 31.77 31.87 31.23 31.51 3.8M
2023-07-20 32.04 32.38 31.64 31.66 4.4M
2023-07-19 33.00 33.00 31.90 32.01 5.6M
2023-07-18 32.86 33.28 32.50 33.02 4.0M
2023-07-17 32.30 33.08 32.06 32.91 6.5M
2023-07-14 32.66 32.79 32.25 32.36 4.5M
2023-07-13 32.82 33.08 32.55 32.57 4.3M
2023-07-12 33.35 33.44 32.77 32.84 3.4M
2023-07-11 32.95 33.45 32.95 33.35 3.3M
2023-07-10 32.81 33.35 32.75 32.98 2.4M
2023-07-07 33.25 33.35 32.75 32.82 3.4M
2023-07-06 33.44 33.57 33.18 33.33 3.3M
2023-07-05 33.90 34.06 33.57 33.64 4.3M
2023-07-04 33.78 33.98 33.55 33.78 3.9M
2023-07-03 33.85 34.20 33.74 33.92 6.1M
2023-06-30 33.05 34.05 33.05 33.78 7.8M
2023-06-29 32.83 33.68 32.83 33.12 5.4M
2023-06-28 32.63 33.18 32.18 32.98 5.2M
2023-06-27 32.58 33.14 32.46 32.64 3.3M
2023-06-26 32.26 32.92 32.07 32.62 4.4M
2023-06-21 32.90 32.97 32.57 32.63 4.8M
2023-06-20 32.13 33.40 32.01 32.99 9.6M
2023-06-19 32.47 32.48 32.09 32.10 3.6M
2023-06-16 32.23 32.62 32.20 32.33 4.8M
2023-06-15 31.72 32.39 31.57 32.23 5.2M
2023-06-14 31.60 31.86 31.58 31.74 3.6M
2023-06-13 31.59 32.19 31.37 31.67 6.3M
2023-06-12 31.63 31.83 31.37 31.58 4.2M
2023-06-09 31.38 31.66 30.80 31.58 6.5M
2023-06-08 31.84 31.91 31.26 31.29 6.2M
2023-06-07 32.25 32.26 31.55 31.77 5.1M
2023-06-06 33.60 33.60 31.97 32.10 10.8M
2023-06-05 34.02 34.11 33.58 33.61 4.6M
2023-06-02 34.08 34.16 33.80 34.01 4.3M
2023-06-01 34.15 34.27 33.50 34.05 3.7M
2023-05-31 33.95 34.48 33.82 34.00 5.0M
2023-05-30 34.18 34.48 33.48 34.02 6.5M
2023-05-29 35.20 35.29 34.35 34.39 4.6M
2023-05-26 34.69 34.73 34.08 34.56 3.4M
2023-05-25 34.35 34.78 34.33 34.59 3.5M
2023-05-24 34.45 34.82 34.25 34.43 3.0M
2023-05-23 34.81 35.00 34.41 34.48 4.4M
2023-05-22 35.40 35.59 34.83 34.95 4.5M
2023-05-19 35.50 35.71 35.10 35.46 3.8M
2023-05-18 35.50 35.66 35.27 35.53 5.6M
2023-05-17 35.02 35.96 34.88 35.80 8.1M
2023-05-16 35.07 35.47 34.73 35.03 4.1M
2023-05-15 34.52 35.16 34.50 35.12 4.8M
2023-05-12 34.57 34.79 34.20 34.67 4.1M
2023-05-11 35.22 35.49 34.60 34.65 5.5M
2023-05-10 35.34 35.34 34.67 35.25 6.1M
2023-05-09 36.66 36.80 35.32 35.35 10.8M
2023-05-08 35.57 36.76 35.50 36.63 11.4M
2023-05-05 35.91 36.29 35.41 35.57 8.1M
2023-05-04 35.69 36.51 35.50 36.10 10.0M
2023-04-28 35.92 35.93 35.30 35.83 11.0M
2023-04-27 35.32 36.33 33.85 36.03 16.0M
2023-04-26 35.55 36.60 35.20 35.65 16.0M
2023-04-25 36.29 36.82 35.07 35.62 13.9M
2023-04-24 38.00 38.13 36.15 36.48 21.4M
2023-04-21 37.00 38.55 36.89 37.78 35.5M
2023-04-20 35.69 35.69 34.72 35.32 5.0M
2023-04-19 35.75 36.18 35.38 35.54 4.6M
2023-04-18 34.76 36.45 34.75 35.76 10.1M
2023-04-17 34.56 35.09 34.55 34.88 4.4M
2023-04-14 34.21 34.55 34.12 34.45 3.1M
2023-04-13 34.20 34.42 33.88 34.28 3.7M
2023-04-12 34.81 35.08 34.09 34.20 5.4M
2023-04-11 34.80 34.82 34.36 34.81 4.0M
2023-04-10 34.99 35.14 34.43 34.86 4.8M
2023-04-07 34.59 34.99 34.40 34.68 4.6M
2023-04-06 33.80 34.89 33.46 34.65 6.9M
2023-04-04 34.26 34.56 33.65 33.81 6.0M
2023-04-03 33.94 34.31 33.34 34.23 7.6M
2023-03-31 34.48 34.50 34.06 34.30 4.1M
2023-03-30 34.12 34.55 34.09 34.42 3.0M
2023-03-29 34.70 34.72 33.93 34.19 4.7M
2023-03-28 35.04 35.04 34.42 34.50 4.3M
2023-03-27 34.91 35.19 34.82 35.05 4.2M
2023-03-24 35.00 35.09 34.77 35.03 3.9M
2023-03-23 34.75 35.14 34.47 35.10 4.8M
2023-03-22 35.30 35.30 34.69 34.85 5.8M
2023-03-21 34.55 35.33 34.55 35.25 9.6M
2023-03-20 35.03 35.03 33.89 34.13 8.5M
2023-03-17 35.67 35.74 34.68 34.99 9.1M
2023-03-16 36.61 36.61 35.48 35.50 7.0M
2023-03-15 37.13 37.20 36.29 36.66 7.0M
2023-03-14 36.90 37.16 36.37 37.12 4.7M
2023-03-13 36.75 37.29 36.73 36.92 4.1M
2023-03-10 37.02 37.27 36.70 37.24 5.8M
2023-03-09 37.59 37.69 36.98 37.35 5.2M
2023-03-08 37.26 37.89 37.25 37.59 5.5M
2023-03-07 38.70 38.70 37.40 37.55 10.1M
2023-03-06 39.15 39.34 38.53 38.75 8.6M
2023-03-03 38.38 39.03 37.90 38.78 10.1M
2023-03-02 38.32 38.66 38.15 38.43 6.5M
2023-03-01 38.14 38.30 37.81 38.26 5.9M
2023-02-28 38.52 38.68 37.85 38.26 9.9M
2023-02-27 38.88 39.43 38.40 38.72 9.7M
2023-02-24 38.36 39.67 38.24 39.02 14.0M
2023-02-23 38.90 39.18 38.17 38.35 9.2M
2023-02-22 38.76 39.26 38.47 38.85 8.3M
2023-02-21 37.30 39.39 37.30 38.80 16.2M
2023-02-20 37.35 37.35 36.88 37.20 5.8M
2023-02-17 37.62 37.95 36.92 37.43 7.8M
2023-02-16 38.36 39.07 37.18 37.63 10.9M
2023-02-15 37.95 38.57 37.76 38.40 6.8M
2023-02-14 38.50 38.58 37.71 38.03 8.4M
2023-02-13 37.54 38.78 37.48 38.65 11.1M
2023-02-10 38.16 38.35 37.32 37.44 6.9M
2023-02-09 37.56 38.30 37.42 38.24 6.5M
2023-02-08 38.41 38.44 37.60 37.64 5.7M
2023-02-07 38.66 38.70 37.96 38.38 4.7M
2023-02-06 38.80 39.30 38.45 38.52 5.3M
2023-02-03 38.24 38.90 38.14 38.90 5.5M
2023-02-02 39.39 39.42 38.35 38.36 7.8M
2023-02-01 39.19 39.24 38.80 39.15 6.2M
2023-01-31 38.87 39.18 38.73 39.00 5.1M
2023-01-30 38.45 39.58 38.40 39.00 10.5M
2023-01-20 38.45 38.45 37.72 38.08 6.8M
2023-01-19 37.55 38.25 37.39 38.06 6.5M
2023-01-18 37.42 37.70 37.16 37.55 4.5M
2023-01-17 37.13 37.95 36.91 37.42 7.3M
2023-01-16 36.22 37.23 36.21 37.01 7.9M
2023-01-13 36.30 36.60 36.00 36.32 6.3M
2023-01-12 36.94 37.33 36.28 36.38 7.0M
2023-01-11 36.74 37.34 36.36 36.49 7.5M
2023-01-10 37.50 37.70 36.36 36.89 10.6M
2023-01-09 38.59 38.80 37.18 37.45 8.7M
2023-01-06 38.88 39.10 38.37 38.59 5.7M
2023-01-05 39.23 39.28 38.80 38.96 4.3M
2023-01-04 39.14 39.64 38.83 39.24 4.7M
2023-01-03 38.20 39.58 37.70 39.37 6.8M