Xianhe Co Ltd (603733)

603733
🏛️ 中国 →
23.87
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 41.35 41.54 40.41 40.81 2.8M
2021-12-30 42.08 42.39 41.21 41.29 2.8M
2021-12-29 39.99 42.38 39.00 41.95 5.8M
2021-12-28 38.81 40.19 38.49 40.12 3.1M
2021-12-27 39.61 39.61 38.28 38.70 2.1M
2021-12-24 40.05 40.05 38.70 39.20 2.3M
2021-12-23 40.36 40.62 39.68 39.87 3.6M
2021-12-22 39.45 40.78 39.30 40.33 5.4M
2021-12-21 39.47 39.71 38.85 39.46 3.2M
2021-12-20 39.49 39.49 38.00 39.11 6.3M
2021-12-17 37.80 40.23 37.37 39.56 7.7M
2021-12-16 36.29 37.88 36.13 37.65 4.0M
2021-12-15 36.99 37.18 36.07 36.14 2.2M
2021-12-14 36.65 36.95 36.21 36.75 3.1M
2021-12-13 36.75 37.59 36.03 36.67 4.6M
2021-12-10 37.01 37.27 36.53 36.80 2.4M
2021-12-09 37.91 38.25 36.72 37.13 3.5M
2021-12-08 37.95 38.49 37.59 37.76 2.0M
2021-12-07 38.99 39.02 37.24 37.57 2.7M
2021-12-06 40.60 40.60 38.50 38.60 4.1M
2021-12-03 39.40 41.00 39.00 40.50 5.3M
2021-12-02 39.00 41.40 38.77 39.54 5.4M
2021-12-01 37.36 39.40 37.36 38.79 3.9M
2021-11-30 37.05 38.10 37.05 37.52 2.2M
2021-11-29 37.80 38.34 36.97 36.97 2.3M
2021-11-26 38.10 38.66 37.60 38.19 1.6M
2021-11-25 39.19 39.55 38.11 38.46 2.3M
2021-11-24 39.00 39.69 38.51 39.15 2.7M
2021-11-23 38.10 40.01 37.40 39.24 4.2M
2021-11-22 37.91 38.34 37.77 38.10 1.8M
2021-11-19 38.20 38.24 37.76 38.19 1.6M
2021-11-18 37.85 38.98 37.40 38.29 2.6M
2021-11-17 38.00 38.78 37.63 37.80 3.4M
2021-11-16 38.91 39.15 38.45 38.78 3.1M
2021-11-15 39.69 40.25 38.63 38.89 4.2M
2021-11-12 37.50 40.45 37.40 39.99 4.2M
2021-11-11 37.34 38.35 37.26 37.68 2.7M
2021-11-10 36.56 37.98 36.34 37.77 3.6M
2021-11-09 37.00 37.00 35.88 36.23 1.5M
2021-11-08 36.37 36.55 35.43 36.40 1.4M
2021-11-05 36.50 37.33 36.09 36.42 2.5M
2021-11-04 36.45 37.36 36.13 36.50 2.3M
2021-11-03 36.54 37.03 35.60 36.45 1.8M
2021-11-02 35.86 37.52 35.52 36.27 2.9M
2021-11-01 35.70 36.10 35.35 35.88 2.1M
2021-10-29 35.60 36.62 35.02 36.10 2.7M
2021-10-28 35.66 36.25 35.20 35.56 2.0M
2021-10-27 37.59 37.59 35.61 36.00 4.0M
2021-10-26 36.44 37.80 36.11 37.62 4.3M
2021-10-25 35.92 36.33 35.24 35.80 2.5M
2021-10-22 35.67 36.04 35.26 35.91 2.3M
2021-10-21 35.91 36.56 35.10 35.80 4.4M
2021-10-20 33.32 35.90 33.32 35.56 5.2M
2021-10-19 33.00 33.54 32.71 33.08 2.2M
2021-10-18 31.78 33.26 31.50 33.07 3.1M
2021-10-15 31.98 32.45 31.50 31.81 2.0M
2021-10-14 31.06 32.33 30.48 31.98 2.3M
2021-10-13 30.67 31.42 30.32 30.95 1.6M
2021-10-12 31.86 32.25 30.28 30.60 2.8M
2021-10-11 32.94 33.11 31.85 32.00 3.1M
2021-10-08 33.14 33.50 32.30 32.82 3.2M
2021-09-30 31.49 32.69 31.28 32.60 3.1M
2021-09-29 32.58 33.10 31.20 31.20 2.7M
2021-09-28 33.18 33.50 32.61 33.13 2.1M
2021-09-27 34.13 34.13 32.42 33.50 3.0M
2021-09-24 34.95 35.44 33.38 33.62 3.6M
2021-09-23 32.93 35.35 32.75 34.95 4.0M
2021-09-22 31.16 33.20 31.16 33.10 1.9M
2021-09-17 33.01 33.09 32.01 32.64 2.0M
2021-09-16 34.20 34.30 32.95 33.01 3.4M
2021-09-15 34.77 34.85 33.46 34.01 3.5M
2021-09-14 34.35 35.38 33.87 34.46 2.8M
2021-09-13 34.85 35.19 34.20 34.68 2.5M
2021-09-10 35.32 35.80 34.38 34.71 4.0M
2021-09-09 35.51 35.83 34.90 35.32 2.6M
2021-09-08 35.57 35.69 34.75 35.45 2.3M
2021-09-07 34.79 35.55 34.22 35.42 4.5M
2021-09-06 33.80 34.76 33.80 34.67 4.0M
2021-09-03 34.97 35.20 33.56 33.80 6.0M
2021-09-02 36.49 37.25 34.64 34.96 5.8M
2021-09-01 38.01 38.40 35.81 36.91 5.1M
2021-08-31 37.60 38.59 36.90 38.02 3.9M
2021-08-30 36.96 38.50 36.80 37.60 3.3M
2021-08-27 36.41 37.35 35.58 37.17 3.1M
2021-08-26 37.26 37.31 36.15 36.30 3.3M
2021-08-25 36.24 37.98 35.80 37.44 3.9M
2021-08-24 36.13 36.73 35.80 36.21 2.4M
2021-08-23 36.84 37.30 36.12 36.27 3.3M
2021-08-20 36.25 37.48 36.02 37.03 2.4M
2021-08-19 36.75 37.46 35.66 37.22 3.7M
2021-08-18 35.49 37.73 35.49 37.16 4.1M
2021-08-17 38.03 38.20 35.26 35.71 4.8M
2021-08-16 38.19 38.52 37.19 38.02 3.1M
2021-08-13 38.46 38.64 37.60 38.05 3.0M
2021-08-12 39.29 39.29 37.73 38.26 2.7M
2021-08-11 38.32 39.19 37.26 38.98 5.5M
2021-08-10 38.96 39.63 38.20 38.40 3.7M
2021-08-09 37.99 39.20 37.80 38.69 3.9M
2021-08-06 39.19 39.60 37.90 38.32 6.3M
2021-08-05 40.23 40.23 37.70 38.30 7.5M
2021-08-04 41.26 42.03 39.80 39.88 4.8M
2021-08-03 39.24 41.97 38.50 41.30 6.1M
2021-08-02 39.77 39.77 38.18 39.25 5.0M
2021-07-30 38.71 39.83 38.40 39.66 3.9M
2021-07-29 38.55 39.50 37.80 38.49 3.3M
2021-07-28 37.03 39.18 37.02 38.50 4.4M
2021-07-27 40.12 40.40 37.32 37.57 4.7M
2021-07-26 39.67 40.28 38.91 39.98 5.2M
2021-07-23 40.23 40.23 38.40 39.41 7.3M
2021-07-22 40.81 41.11 39.87 40.21 4.1M
2021-07-21 39.61 41.14 39.33 40.41 4.9M
2021-07-20 39.10 40.46 38.95 39.86 3.5M
2021-07-19 40.50 40.75 39.37 39.48 7.6M
2021-07-16 42.60 42.60 40.20 40.54 8.0M
2021-07-15 41.91 43.33 41.46 42.82 4.6M
2021-07-14 42.61 42.99 41.68 42.25 4.2M
2021-07-13 41.90 43.90 40.91 42.27 9.7M
2021-07-12 40.80 42.76 39.30 41.71 8.7M
2021-07-09 40.40 41.50 39.76 41.50 5.5M
2021-07-08 40.53 41.38 40.17 40.70 4.5M
2021-07-07 42.05 42.05 39.00 41.39 6.8M
2021-07-06 43.00 44.58 39.64 41.23 13.5M
2021-07-05 39.24 43.37 38.81 43.00 12.1M
2021-07-02 37.58 39.99 37.40 39.43 8.3M
2021-07-01 37.42 38.50 37.01 37.80 6.7M
2021-06-30 37.00 38.70 36.09 38.00 7.4M
2021-06-29 35.21 37.18 34.36 37.08 9.4M
2021-06-28 33.70 35.60 33.31 34.80 7.7M
2021-06-25 33.19 34.34 32.60 33.70 8.2M
2021-06-24 33.00 33.09 31.81 32.69 5.9M
2021-06-23 32.50 33.38 32.26 33.05 8.7M
2021-06-22 32.50 33.32 31.55 32.45 10.7M
2021-06-21 30.06 33.24 30.00 32.51 14.9M
2021-06-18 30.88 30.89 29.50 30.22 7.4M
2021-06-17 30.08 31.02 29.58 30.82 6.8M
2021-06-16 30.35 30.50 29.10 29.90 8.9M
2021-06-15 30.38 30.88 29.50 30.59 6.9M
2021-06-11 31.50 31.60 30.33 30.40 6.4M
2021-06-10 30.80 31.15 29.75 31.09 10.3M
2021-06-09 31.60 31.60 30.59 30.88 10.7M
2021-06-08 31.20 31.81 30.85 31.46 10.3M
2021-06-07 30.63 31.90 30.33 31.36 18.8M
2021-06-04 29.28 31.24 28.88 30.73 23.6M
2021-06-03 25.99 28.67 25.98 28.67 15.1M
2021-06-02 26.80 27.08 26.00 26.06 5.7M
2021-06-01 26.69 27.15 26.40 27.14 4.6M
2021-05-31 27.44 27.88 26.32 26.85 9.0M
2021-05-28 26.74 27.87 26.38 27.42 10.5M
2021-05-27 26.87 26.99 26.12 26.85 6.9M
2021-05-26 26.46 27.20 26.12 27.15 7.9M
2021-05-25 26.17 26.30 25.10 25.98 5.4M
2021-05-24 26.21 27.00 25.91 26.00 4.9M
2021-05-21 25.79 26.68 25.79 26.24 3.6M
2021-05-20 26.00 26.00 25.47 25.79 3.1M
2021-05-19 26.84 26.84 25.92 26.04 4.5M
2021-05-18 26.65 27.10 26.20 26.99 3.2M
2021-05-17 26.60 27.38 26.33 26.66 5.2M
2021-05-14 26.67 26.70 26.01 26.59 3.2M
2021-05-13 26.85 26.85 26.10 26.20 3.3M
2021-05-12 26.47 27.09 26.22 27.07 3.7M
2021-05-11 27.00 27.20 25.89 26.41 6.1M
2021-05-10 27.08 27.45 26.41 27.19 6.3M
2021-05-07 27.29 28.86 27.22 27.37 9.8M
2021-05-06 27.63 27.79 27.10 27.30 4.9M
2021-04-30 27.84 28.08 27.32 27.68 4.7M
2021-04-29 27.00 27.95 27.00 27.87 6.9M
2021-04-28 27.16 27.50 26.71 27.25 4.9M
2021-04-27 26.57 27.40 26.57 27.20 6.5M
2021-04-26 26.51 27.35 26.49 26.76 6.9M
2021-04-23 25.58 26.75 25.41 26.64 8.4M
2021-04-22 25.56 25.79 25.23 25.31 3.8M
2021-04-21 24.90 26.08 24.76 25.69 5.5M
2021-04-20 25.02 25.47 24.86 25.12 3.9M
2021-04-19 24.90 25.28 24.60 25.23 4.3M
2021-04-16 25.13 25.74 24.80 24.90 4.9M
2021-04-15 26.00 26.00 24.41 25.26 6.9M
2021-04-14 24.52 25.18 24.38 25.08 4.3M
2021-04-13 24.93 25.24 24.44 24.49 4.2M
2021-04-12 26.10 26.21 24.85 25.05 5.5M
2021-04-09 26.40 26.77 25.82 25.99 4.6M
2021-04-08 27.12 27.20 26.56 26.60 3.6M
2021-04-07 26.73 27.68 26.67 27.23 5.8M
2021-04-06 26.71 27.08 26.40 26.79 3.5M
2021-04-02 26.69 27.30 26.28 26.71 4.5M
2021-04-01 27.12 27.50 26.59 26.69 4.1M
2021-03-31 27.78 27.78 26.67 27.02 5.2M
2021-03-30 27.95 28.15 27.20 27.80 5.4M
2021-03-29 26.91 28.25 26.90 27.96 8.4M
2021-03-26 26.79 27.98 26.77 27.48 9.0M
2021-03-25 26.37 26.98 25.70 26.70 5.2M
2021-03-24 26.45 27.48 26.35 26.53 6.6M
2021-03-23 26.70 27.21 26.21 26.38 5.5M
2021-03-22 25.94 26.80 25.62 26.70 7.3M
2021-03-19 25.92 26.30 25.50 25.71 7.0M
2021-03-18 24.80 26.18 24.50 26.12 7.8M
2021-03-17 24.02 24.92 23.95 24.85 3.3M
2021-03-16 24.48 24.53 24.02 24.13 2.6M
2021-03-15 24.55 24.77 24.14 24.39 3.0M
2021-03-12 24.86 25.20 24.44 24.55 3.5M
2021-03-11 25.36 25.43 24.71 24.92 5.0M
2021-03-10 25.43 25.80 24.77 25.10 4.2M
2021-03-09 25.20 26.53 23.77 25.35 8.9M
2021-03-08 26.46 26.90 25.42 25.44 7.1M
2021-03-05 26.17 26.87 25.71 26.20 5.8M
2021-03-04 26.10 26.78 26.07 26.15 7.3M
2021-03-03 25.59 26.51 25.59 26.31 7.1M
2021-03-02 25.56 25.74 24.94 25.52 6.8M
2021-03-01 24.10 25.44 24.09 25.31 8.4M
2021-02-26 23.40 24.12 23.40 24.02 3.9M
2021-02-25 23.93 24.71 23.82 24.03 5.0M
2021-02-24 24.52 24.76 23.68 23.95 6.9M
2021-02-23 24.73 25.18 24.05 24.82 6.0M
2021-02-22 24.58 25.54 24.38 24.75 8.2M
2021-02-19 24.29 24.89 23.98 24.48 8.6M
2021-02-18 23.35 24.58 23.35 24.31 9.1M
2021-02-10 23.30 23.44 22.50 22.97 7.2M
2021-02-09 22.51 23.65 22.40 23.06 7.4M
2021-02-08 23.50 23.54 21.70 22.68 12.9M
2021-02-05 26.74 26.74 24.11 24.11 15.9M
2021-02-04 27.31 27.35 25.93 26.79 12.0M
2021-02-03 26.50 28.00 26.10 27.57 16.3M
2021-02-02 27.08 27.68 26.18 26.87 12.7M
2021-02-01 26.07 27.20 25.51 27.09 10.7M
2021-01-29 26.44 26.86 25.40 25.93 10.1M
2021-01-28 27.29 27.70 26.20 26.24 13.6M
2021-01-27 25.88 27.97 25.84 27.82 19.0M
2021-01-26 25.90 26.78 25.51 25.99 10.0M
2021-01-25 25.02 26.50 24.56 26.22 12.4M
2021-01-22 25.96 26.29 25.14 25.30 11.9M
2021-01-21 26.11 26.47 25.56 26.06 11.9M
2021-01-20 27.08 27.30 25.18 26.35 16.2M
2021-01-19 26.66 28.29 26.30 26.38 18.4M
2021-01-18 25.30 27.10 25.00 26.60 18.9M
2021-01-15 24.45 24.78 23.91 24.71 7.7M
2021-01-14 23.94 24.80 23.74 24.69 9.3M
2021-01-13 24.37 24.60 23.66 23.86 9.0M
2021-01-12 23.99 24.79 23.91 24.37 9.8M
2021-01-11 25.35 25.38 23.76 24.18 12.7M
2021-01-08 25.41 25.75 24.31 24.98 11.8M
2021-01-07 24.09 25.25 23.55 25.19 16.9M
2021-01-06 23.69 24.49 23.69 24.46 12.5M
2021-01-05 23.93 24.66 23.48 23.61 12.2M
2021-01-04 25.55 25.65 23.26 24.03 16.2M