Xuancheng Valin Precision Technology Co Ltd (603356)

603356
🏛️ 中国 →
13.48
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 13.41 13.54 13.27 13.40 0.8M
2022-12-29 13.47 13.70 13.28 13.32 1.0M
2022-12-28 14.09 14.24 13.35 13.40 1.7M
2022-12-27 13.78 14.20 13.60 14.10 1.8M
2022-12-26 13.27 13.68 13.24 13.67 1.7M
2022-12-23 13.40 13.63 13.00 13.30 2.0M
2022-12-22 13.85 13.99 13.38 13.40 2.4M
2022-12-21 14.45 14.45 13.20 13.77 5.3M
2022-12-20 14.23 14.79 14.22 14.46 1.4M
2022-12-19 14.48 14.50 14.22 14.29 1.5M
2022-12-16 14.75 14.88 14.46 14.48 1.1M
2022-12-15 14.75 15.13 14.70 14.87 1.4M
2022-12-14 14.90 14.96 14.70 14.85 1.3M
2022-12-13 15.10 15.10 14.74 14.82 1.2M
2022-12-12 15.17 15.39 14.92 15.01 1.4M
2022-12-09 15.53 15.98 15.22 15.22 1.6M
2022-12-08 15.73 15.85 15.56 15.60 1.2M
2022-12-07 15.72 15.92 15.46 15.71 1.2M
2022-12-06 16.49 16.49 15.69 15.70 2.5M
2022-12-05 16.19 16.52 16.04 16.35 3.0M
2022-12-02 15.69 16.30 15.35 16.20 3.5M
2022-12-01 15.13 15.77 15.03 15.69 3.4M
2022-11-30 14.61 15.33 14.00 14.99 2.6M
2022-11-29 14.82 14.85 14.48 14.52 1.8M
2022-11-28 14.60 14.87 14.51 14.66 1.8M
2022-11-25 14.96 15.24 14.68 14.76 1.8M
2022-11-24 14.86 15.08 14.60 14.96 1.6M
2022-11-23 14.83 15.08 14.46 14.76 2.1M
2022-11-22 15.25 15.63 14.80 14.88 1.8M
2022-11-21 15.28 15.35 15.10 15.28 1.4M
2022-11-18 15.62 15.68 15.22 15.29 1.8M
2022-11-17 15.31 15.80 15.15 15.57 2.1M
2022-11-16 15.10 15.42 15.10 15.32 1.3M
2022-11-15 15.25 15.30 14.93 15.21 1.2M
2022-11-14 15.28 15.28 14.90 15.06 1.5M
2022-11-11 15.29 15.60 15.03 15.07 2.4M
2022-11-10 15.28 15.54 15.04 15.26 1.6M
2022-11-09 15.46 15.56 15.23 15.36 1.8M
2022-11-08 15.35 15.64 15.11 15.41 2.0M
2022-11-07 15.59 15.66 15.28 15.35 2.5M
2022-11-04 15.92 16.02 15.55 15.64 4.3M
2022-11-03 15.18 16.26 15.02 15.95 5.9M
2022-11-02 14.63 15.29 14.44 15.25 5.0M
2022-11-01 14.59 14.78 14.00 14.48 4.2M
2022-10-31 13.86 14.58 13.86 14.27 2.8M
2022-10-28 14.19 14.20 13.84 14.02 1.9M
2022-10-27 14.38 14.54 14.15 14.19 1.2M
2022-10-26 14.40 14.47 14.24 14.35 1.8M
2022-10-25 14.20 14.40 13.82 14.40 2.0M
2022-10-24 14.30 14.55 14.06 14.27 2.6M
2022-10-21 14.19 14.26 13.86 14.13 1.5M
2022-10-20 14.05 14.06 13.71 14.03 1.5M
2022-10-19 14.00 14.17 13.70 13.96 1.9M
2022-10-18 13.40 13.97 13.11 13.91 2.7M
2022-10-17 12.89 13.33 12.89 13.23 1.1M
2022-10-14 13.04 13.20 12.92 13.07 1.6M
2022-10-13 12.20 13.26 12.20 13.05 2.4M
2022-10-12 11.94 12.35 11.82 12.34 1.6M
2022-10-11 11.91 12.08 11.75 11.95 1.3M
2022-10-10 12.17 12.22 11.84 11.90 1.1M
2022-09-30 12.40 12.43 12.01 12.17 1.0M
2022-09-29 12.59 12.60 12.22 12.31 1.3M
2022-09-28 12.60 12.79 12.32 12.40 1.8M
2022-09-27 12.69 12.77 12.30 12.60 1.9M
2022-09-26 12.62 12.81 12.18 12.38 2.7M
2022-09-23 13.37 13.37 12.70 12.76 2.2M
2022-09-22 13.26 13.48 13.17 13.20 1.4M
2022-09-21 13.21 13.49 13.13 13.41 1.4M
2022-09-20 13.22 13.45 13.14 13.41 1.4M
2022-09-19 13.37 13.66 13.03 13.23 2.0M
2022-09-16 13.33 13.71 13.27 13.37 3.0M
2022-09-15 14.58 14.61 13.35 13.50 4.8M
2022-09-14 14.62 14.77 14.21 14.54 1.8M
2022-09-13 14.65 14.96 14.60 14.72 1.3M
2022-09-09 15.25 15.25 14.60 14.72 2.2M
2022-09-08 15.16 15.40 14.85 15.00 1.8M
2022-09-07 14.99 15.48 14.96 15.19 2.3M
2022-09-06 15.10 15.22 14.80 15.06 1.8M
2022-09-05 15.10 15.23 14.84 15.07 1.3M
2022-09-02 15.00 15.28 14.67 14.97 1.6M
2022-09-01 14.88 15.03 14.60 14.84 1.7M
2022-08-31 15.11 15.40 14.62 14.95 3.2M
2022-08-30 15.53 15.65 14.98 15.05 2.5M
2022-08-29 15.33 15.72 14.82 15.40 2.5M
2022-08-26 15.18 15.59 14.90 15.19 3.0M
2022-08-25 15.50 15.62 14.80 15.09 3.4M
2022-08-24 16.15 16.15 15.30 15.40 3.7M
2022-08-23 15.80 16.10 15.57 15.98 3.2M
2022-08-22 15.91 15.91 15.25 15.77 2.9M
2022-08-19 16.33 16.50 15.65 15.78 3.0M
2022-08-18 16.00 16.37 15.81 16.30 4.2M
2022-08-17 15.79 16.25 15.55 15.96 3.1M
2022-08-16 15.95 16.15 15.52 15.80 4.0M
2022-08-15 16.33 16.33 15.64 15.94 3.2M
2022-08-12 16.00 16.72 15.95 16.30 4.7M
2022-08-11 16.05 16.35 15.56 16.07 4.2M
2022-08-10 15.61 15.89 15.20 15.89 3.8M
2022-08-09 15.23 15.60 15.11 15.44 2.5M
2022-08-08 15.28 15.52 14.90 15.32 2.6M
2022-08-05 15.68 15.85 15.14 15.27 3.0M
2022-08-04 15.55 15.80 15.32 15.68 2.5M
2022-08-03 15.60 16.08 15.42 15.49 3.8M
2022-08-02 16.02 16.08 15.42 15.56 5.5M
2022-08-01 16.43 16.60 15.99 16.10 6.2M
2022-07-29 15.80 16.90 15.74 16.48 7.8M
2022-07-28 15.00 16.23 15.00 15.83 7.3M
2022-07-27 15.27 15.60 15.16 15.46 6.9M
2022-07-26 14.38 15.43 14.01 15.28 7.6M
2022-07-25 13.90 14.76 13.40 14.55 7.6M
2022-07-22 13.48 13.97 13.15 13.64 4.3M
2022-07-21 13.56 13.61 13.25 13.41 2.7M
2022-07-20 12.88 13.58 12.80 13.51 4.7M
2022-07-19 12.70 13.06 12.57 13.01 2.6M
2022-07-18 12.70 13.13 12.53 12.67 3.5M
2022-07-15 12.87 12.87 12.54 12.66 1.3M
2022-07-14 12.75 12.94 12.73 12.84 1.0M
2022-07-13 12.54 12.98 12.49 12.89 1.5M
2022-07-12 12.90 12.90 12.51 12.54 1.2M
2022-07-11 13.03 13.40 12.70 12.85 1.6M
2022-07-08 12.95 13.16 12.95 13.03 1.2M
2022-07-07 12.59 13.29 12.45 13.00 3.4M
2022-07-06 12.50 12.64 12.33 12.49 1.5M
2022-07-05 12.70 12.76 12.36 12.52 1.8M
2022-07-04 12.97 13.00 12.58 12.70 1.6M
2022-07-01 12.88 13.20 12.70 12.80 2.8M
2022-06-30 13.06 13.25 12.90 12.95 2.6M
2022-06-29 13.62 13.62 12.95 13.02 3.7M
2022-06-28 13.47 13.76 13.30 13.63 3.9M
2022-06-27 13.45 13.65 13.24 13.30 3.6M
2022-06-24 13.32 13.88 13.32 13.55 5.7M
2022-06-23 13.32 13.46 13.13 13.29 2.5M
2022-06-22 13.30 13.52 13.10 13.26 2.4M
2022-06-21 13.24 13.39 12.99 13.27 3.4M
2022-06-20 12.86 13.69 12.73 13.36 6.0M
2022-06-17 12.80 13.06 12.49 12.86 2.2M
2022-06-16 12.43 13.15 12.22 12.83 5.1M
2022-06-15 12.24 12.43 12.03 12.30 3.9M
2022-06-14 12.63 12.63 12.05 12.31 2.7M
2022-06-13 12.41 12.80 12.38 12.63 3.6M
2022-06-10 12.65 13.05 12.29 12.48 4.4M
2022-06-09 12.99 13.70 12.66 12.78 3.3M
2022-06-08 13.08 13.77 12.90 13.04 4.2M
2022-06-07 12.85 13.09 12.75 12.98 2.5M
2022-06-06 13.32 13.46 12.90 12.94 4.0M
2022-06-02 13.10 13.33 12.60 13.20 3.3M
2022-06-01 13.34 13.50 12.93 13.10 2.4M
2022-05-31 13.35 13.48 13.14 13.22 2.2M
2022-05-30 13.17 13.43 12.98 13.35 2.6M
2022-05-27 13.33 13.78 13.21 13.46 2.8M
2022-05-26 13.20 13.85 12.98 13.65 4.2M
2022-05-25 13.79 13.84 12.86 13.26 5.3M
2022-05-24 13.78 14.00 13.49 13.56 4.1M
2022-05-23 13.19 13.80 13.19 13.80 4.0M
2022-05-20 12.83 13.48 12.83 13.20 3.4M
2022-05-19 13.15 13.95 12.66 13.01 8.5M
2022-05-18 12.63 13.24 12.63 13.11 4.8M
2022-05-17 12.33 12.66 12.26 12.65 3.6M
2022-05-16 11.68 12.55 11.57 12.37 5.2M
2022-05-13 11.14 11.70 11.07 11.56 2.4M
2022-05-12 11.11 11.45 10.80 11.18 1.2M
2022-05-11 11.36 11.80 11.00 11.02 2.2M
2022-05-10 11.07 11.98 11.01 11.57 3.2M
2022-05-09 11.03 11.24 10.73 11.15 1.1M
2022-05-06 10.95 11.04 10.74 11.03 0.9M
2022-05-05 10.88 11.17 10.55 11.08 1.1M
2022-04-29 10.66 10.93 10.66 10.69 0.9M
2022-04-28 10.63 10.68 10.30 10.58 1.3M
2022-04-27 9.60 10.64 9.55 10.54 2.1M
2022-04-26 10.43 10.48 9.90 9.99 1.3M
2022-04-25 11.55 11.55 10.40 10.43 2.6M
2022-04-22 11.48 11.58 11.05 11.55 0.8M
2022-04-21 11.95 12.00 11.20 11.24 1.4M
2022-04-20 11.98 11.99 11.72 11.76 1.1M
2022-04-19 11.65 12.00 11.65 11.79 0.7M
2022-04-18 11.51 11.94 11.44 11.84 1.2M
2022-04-15 11.88 11.92 11.38 11.52 2.1M
2022-04-14 12.19 12.32 11.90 11.93 1.2M
2022-04-13 12.18 12.35 11.86 12.19 1.0M
2022-04-12 12.07 12.34 11.95 12.05 1.0M
2022-04-11 12.24 12.36 12.05 12.20 1.2M
2022-04-08 12.37 12.47 12.16 12.23 1.2M
2022-04-07 12.78 12.78 12.35 12.37 1.1M
2022-04-06 11.99 12.66 11.97 12.60 1.8M
2022-04-01 12.32 12.33 11.96 11.99 1.5M
2022-03-31 12.22 12.43 12.05 12.32 1.1M
2022-03-30 12.46 12.54 12.20 12.27 1.2M
2022-03-29 12.85 12.95 12.31 12.35 1.1M
2022-03-28 12.84 12.95 12.52 12.79 1.3M
2022-03-25 12.86 13.14 12.86 12.86 1.2M
2022-03-24 13.29 13.29 12.95 13.01 1.4M
2022-03-23 13.64 13.68 13.19 13.29 1.3M
2022-03-22 13.53 13.67 13.25 13.52 2.1M
2022-03-21 13.27 13.99 13.01 13.56 3.0M
2022-03-18 12.86 13.24 12.68 13.19 2.2M
2022-03-17 13.03 13.18 12.82 12.90 2.5M
2022-03-16 12.90 13.14 12.50 13.03 2.9M
2022-03-15 12.91 13.12 12.70 12.72 3.4M
2022-03-14 12.47 13.25 12.35 13.06 4.0M
2022-03-11 12.50 12.61 12.03 12.58 1.0M
2022-03-10 12.49 12.59 12.28 12.32 1.1M
2022-03-09 12.21 12.49 11.74 12.39 1.5M
2022-03-08 12.60 12.93 12.20 12.29 1.9M
2022-03-07 12.50 12.68 12.30 12.54 1.3M
2022-03-04 12.55 12.65 12.30 12.49 1.0M
2022-03-03 12.71 12.73 12.48 12.55 0.8M
2022-03-02 12.42 12.85 12.25 12.58 2.1M
2022-03-01 11.95 12.47 11.85 12.39 2.0M
2022-02-28 11.98 11.99 11.60 11.81 1.2M
2022-02-25 11.75 12.15 11.75 11.97 1.5M
2022-02-24 12.05 12.14 11.54 11.68 2.0M
2022-02-23 11.85 12.08 11.85 12.04 1.0M
2022-02-22 12.09 12.09 11.81 11.83 0.8M
2022-02-21 12.20 12.23 11.96 12.12 0.9M
2022-02-18 11.92 12.15 11.85 12.15 0.9M
2022-02-17 12.05 12.24 11.81 12.00 0.7M
2022-02-16 11.96 12.23 11.82 12.05 0.7M
2022-02-15 12.18 12.20 11.71 11.96 0.9M
2022-02-14 12.04 12.28 11.90 12.13 0.9M
2022-02-11 12.42 12.43 12.03 12.09 0.6M
2022-02-10 12.61 12.61 12.31 12.37 0.8M
2022-02-09 12.51 12.59 12.43 12.56 0.9M
2022-02-08 12.36 12.58 12.31 12.46 1.2M
2022-02-07 12.12 12.64 11.92 12.36 1.1M
2022-01-28 11.52 12.15 11.50 12.05 1.6M
2022-01-27 11.50 11.80 11.24 11.37 1.4M
2022-01-26 11.73 12.06 11.54 11.72 1.9M
2022-01-25 12.60 12.60 11.65 11.70 1.8M
2022-01-24 12.74 13.00 12.43 12.47 1.0M
2022-01-21 12.71 13.12 12.71 12.82 0.8M
2022-01-20 13.34 13.34 12.82 12.89 2.1M
2022-01-19 12.90 13.50 12.73 13.25 2.9M
2022-01-18 13.13 13.24 12.70 12.82 1.8M
2022-01-17 13.12 13.40 13.00 13.13 1.5M
2022-01-14 13.46 13.46 13.10 13.12 1.0M
2022-01-13 13.48 13.48 13.31 13.34 0.6M
2022-01-12 13.13 13.49 13.13 13.43 1.5M
2022-01-11 13.14 13.38 13.05 13.16 1.2M
2022-01-10 13.16 13.28 12.94 13.14 1.0M
2022-01-07 13.48 13.52 13.15 13.16 0.9M
2022-01-06 13.38 13.69 13.35 13.38 1.6M
2022-01-05 13.38 13.57 13.10 13.36 1.8M
2022-01-04 12.95 13.50 12.68 13.33 2.5M