Yingkou Jinchen Machinery Co Ltd Class A (603396)

603396
🏛️ 中国 →
27.90
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
09:30 27.25 27.25 27.00 27.10 90.3K
09:35 27.10 27.44 27.09 27.43 98.4K
09:40 27.41 27.65 27.41 27.59 201.1K
09:45 27.58 27.76 27.53 27.61 182.2K
09:50 27.65 27.65 27.51 27.54 78.5K
09:55 27.55 27.55 27.43 27.52 78.1K
10:00 27.50 27.50 27.36 27.42 89.4K
10:05 27.40 27.54 27.40 27.54 29.9K
10:10 27.53 27.53 27.44 27.50 25.8K
10:15 27.51 27.55 27.48 27.50 40.1K
10:20 27.50 27.54 27.49 27.54 30.3K
10:25 27.55 27.61 27.55 27.58 69.8K
10:30 27.58 27.60 27.55 27.55 26.7K
10:35 27.55 27.55 27.49 27.51 37.8K
10:40 27.50 27.52 27.47 27.48 19.1K
10:45 27.48 27.54 27.48 27.54 24.0K
10:50 27.54 27.55 27.51 27.53 11.4K
10:55 27.53 27.55 27.53 27.54 12.5K
11:00 27.55 27.56 27.54 27.55 11.7K
11:05 27.55 27.60 27.54 27.55 33.9K
11:10 27.55 27.55 27.53 27.53 8.6K
11:15 27.54 27.56 27.50 27.50 24.4K
11:20 27.51 27.52 27.44 27.44 20.4K
11:25 27.45 27.49 27.44 27.48 31.0K
13:00 27.48 27.48 27.43 27.45 13.7K
13:05 27.43 27.46 27.43 27.43 12.0K
13:10 27.44 27.48 27.44 27.45 25.4K
13:15 27.45 27.45 27.42 27.42 13.4K
13:20 27.42 27.46 27.41 27.41 19.1K
13:25 27.42 27.44 27.41 27.44 11.7K
13:30 27.44 27.44 27.40 27.41 30.5K
13:35 27.42 27.46 27.42 27.44 14.9K
13:40 27.43 27.60 27.41 27.59 39.8K
13:45 27.57 27.76 27.52 27.72 143.6K
13:50 27.74 28.08 27.74 27.81 453.0K
13:55 27.81 27.87 27.74 27.77 130.6K
14:00 27.75 27.77 27.73 27.76 38.3K
14:05 27.75 27.83 27.72 27.82 57.1K
14:10 27.81 27.81 27.72 27.72 64.4K
14:15 27.72 27.80 27.72 27.79 45.5K
14:20 27.78 27.80 27.71 27.71 40.9K
14:25 27.71 27.71 27.67 27.71 40.1K
14:30 27.71 27.79 27.66 27.67 73.3K
14:35 27.67 27.69 27.62 27.66 129.5K
14:40 27.67 27.80 27.66 27.80 140.8K
14:45 27.79 27.79 27.75 27.76 55.7K
14:50 27.78 27.83 27.78 27.82 140.7K
14:55 27.82 27.97 27.82 27.95 229.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 27.26 28.09 26.99 27.90 3.3M
2025-09-25 27.29 27.79 27.21 27.27 2.6M
2025-09-24 26.57 27.42 26.31 27.38 2.9M
2025-09-23 27.03 27.27 26.06 26.64 3.5M
2025-09-22 27.60 27.69 26.89 27.03 3.0M
2025-09-19 28.07 28.17 27.50 27.72 2.8M
2025-09-18 28.73 28.91 27.77 28.08 4.2M
2025-09-17 28.64 28.97 28.46 28.93 2.7M
2025-09-16 28.59 28.83 28.21 28.65 3.0M
2025-09-15 28.71 29.15 28.59 28.59 3.0M
2025-09-12 29.30 29.30 28.80 28.80 4.0M
2025-09-11 29.09 29.30 28.68 29.30 4.0M
2025-09-10 29.40 29.45 28.68 29.06 4.6M
2025-09-09 30.15 30.41 29.35 29.40 6.9M
2025-09-08 31.09 31.09 29.90 30.58 9.2M
2025-09-05 29.49 31.10 29.13 31.09 14.2M
2025-09-04 28.78 29.67 28.62 29.45 11.5M
2025-09-03 28.45 29.00 28.21 28.86 7.5M
2025-09-02 27.69 29.69 27.66 28.39 9.2M
2025-09-01 27.70 27.91 27.35 27.68 2.6M
2025-08-29 27.95 28.10 27.50 27.66 3.2M
2025-08-28 27.82 28.24 26.96 27.95 4.5M
2025-08-27 28.70 28.98 27.88 27.90 4.0M
2025-08-26 28.34 29.07 28.14 28.73 4.9M
2025-08-25 28.45 28.58 28.20 28.41 4.1M
2025-08-22 28.13 28.43 28.03 28.25 2.9M
2025-08-21 28.42 28.46 28.00 28.13 2.8M
2025-08-20 28.43 28.95 28.12 28.43 3.2M
2025-08-19 28.35 28.44 28.15 28.23 2.6M
2025-08-18 28.65 28.84 28.29 28.46 5.0M
2025-08-15 27.60 28.60 27.60 28.34 4.6M
2025-08-14 28.24 28.32 27.60 27.60 3.2M
2025-08-13 28.24 28.43 28.02 28.25 2.4M
2025-08-12 28.66 28.66 28.06 28.24 2.5M
2025-08-11 28.19 28.69 28.18 28.69 3.1M
2025-08-08 28.13 28.55 27.95 28.19 2.4M
2025-08-07 28.80 29.03 28.16 28.26 3.0M
2025-08-06 28.78 28.86 28.39 28.59 3.2M
2025-08-05 28.10 28.85 28.01 28.78 4.8M
2025-08-04 28.04 28.24 27.50 28.10 3.8M
2025-08-01 27.79 29.00 27.75 28.07 6.9M
2025-07-31 29.02 29.27 27.63 27.80 6.7M
2025-07-30 29.73 32.23 28.50 28.51 11.4M
2025-07-29 28.24 29.99 27.95 29.80 7.3M
2025-07-28 28.00 28.36 27.83 28.15 2.6M
2025-07-25 28.10 28.16 27.91 27.99 1.8M
2025-07-24 27.48 28.03 27.41 28.00 3.0M
2025-07-23 27.65 28.16 27.42 27.50 4.2M
2025-07-22 27.77 27.85 27.40 27.67 3.1M
2025-07-21 27.14 27.88 26.92 27.68 5.0M
2025-07-18 27.15 27.50 26.87 27.13 2.3M
2025-07-17 27.10 27.45 26.77 27.20 3.4M
2025-07-16 26.68 26.96 26.47 26.95 2.6M
2025-07-15 26.85 27.24 26.51 26.68 2.9M
2025-07-14 26.74 27.05 26.63 27.04 2.2M
2025-07-11 26.85 27.20 26.60 26.88 3.9M
2025-07-10 27.00 27.45 26.86 26.87 4.6M
2025-07-09 27.10 27.38 26.85 26.92 4.4M
2025-07-08 26.36 27.35 26.16 27.25 7.8M
2025-07-07 25.95 26.52 25.95 26.41 2.7M
2025-07-04 26.65 26.79 25.95 26.07 3.3M
2025-07-03 26.30 26.53 25.88 26.50 4.3M
2025-07-02 25.87 26.36 25.68 26.30 4.1M
2025-07-01 25.50 26.07 25.00 25.85 3.7M
2025-06-30 25.40 25.90 25.25 25.50 2.3M
2025-06-27 25.20 25.41 25.05 25.16 2.0M
2025-06-26 25.23 25.50 24.97 25.00 2.4M
2025-06-25 25.20 25.58 25.03 25.23 2.6M
2025-06-24 24.63 25.20 24.50 25.15 3.0M
2025-06-23 23.69 24.75 23.52 24.70 3.0M
2025-06-20 24.02 24.87 23.96 23.99 3.6M
2025-06-19 24.62 24.98 23.83 23.94 2.5M
2025-06-18 24.18 24.75 24.05 24.63 1.8M
2025-06-17 24.23 24.39 24.10 24.22 1.3M
2025-06-16 24.17 24.49 24.00 24.32 1.8M
2025-06-13 24.65 24.69 24.17 24.22 1.4M
2025-06-12 24.71 24.90 24.56 24.74 1.2M
2025-06-11 24.62 25.09 24.62 24.85 1.5M
2025-06-10 24.97 25.05 24.41 24.61 1.5M
2025-06-09 24.75 24.85 24.61 24.85 1.3M
2025-06-06 24.60 24.93 24.56 24.70 1.1M
2025-06-05 24.66 24.87 24.30 24.63 1.6M
2025-06-04 24.16 24.70 24.14 24.63 2.2M
2025-06-03 23.65 24.24 23.56 24.14 1.5M
2025-05-30 24.21 24.29 23.76 23.80 1.3M
2025-05-29 23.91 24.32 23.90 24.21 1.5M
2025-05-28 24.00 24.35 23.87 23.91 1.2M
2025-05-27 24.30 24.39 23.98 24.25 1.6M
2025-05-26 23.99 24.74 23.94 24.39 2.0M
2025-05-23 24.32 24.57 23.97 24.00 1.7M
2025-05-22 24.76 24.95 24.22 24.25 1.5M
2025-05-21 24.86 25.27 24.70 24.76 1.9M
2025-05-20 24.70 24.94 24.56 24.83 1.2M
2025-05-19 24.79 24.86 24.46 24.72 1.0M
2025-05-16 24.60 25.04 24.57 24.78 1.1M
2025-05-15 24.98 25.10 24.60 24.60 1.4M
2025-05-14 25.11 25.18 24.78 24.95 2.1M
2025-05-13 25.20 25.91 25.03 25.24 4.0M
2025-05-12 24.88 25.00 24.71 24.97 1.4M
2025-05-09 24.80 24.90 24.47 24.69 1.6M
2025-05-08 23.95 25.00 23.94 24.90 2.8M
2025-05-07 24.37 24.50 23.95 24.13 1.9M
2025-05-06 23.61 24.15 23.61 24.15 1.6M
2025-04-30 23.22 23.68 23.22 23.58 1.6M
2025-04-29 22.85 23.20 22.77 23.10 1.1M
2025-04-28 23.06 23.13 22.68 22.89 1.1M
2025-04-25 23.00 23.22 22.80 22.93 1.1M
2025-04-24 23.25 23.55 22.93 22.97 1.3M
2025-04-23 23.45 23.61 23.22 23.38 1.1M
2025-04-22 23.18 23.40 23.01 23.31 1.2M
2025-04-21 23.00 23.25 22.86 23.20 0.9M
2025-04-18 23.19 23.34 22.85 23.06 1.1M
2025-04-17 23.15 23.50 22.87 23.25 1.3M
2025-04-16 23.80 23.84 22.80 23.11 1.7M
2025-04-15 24.01 24.08 23.60 23.79 1.0M
2025-04-14 23.75 24.14 23.61 23.88 1.6M
2025-04-11 23.22 23.66 23.02 23.43 1.8M
2025-04-10 23.30 23.74 23.30 23.37 2.7M
2025-04-09 22.45 22.96 21.08 22.96 3.1M
2025-04-08 23.08 23.77 22.25 22.79 3.5M
2025-04-07 24.26 25.04 23.53 23.53 2.5M
2025-04-03 26.03 26.67 25.82 26.14 1.7M
2025-04-02 26.46 26.98 26.15 26.40 2.1M
2025-04-01 25.84 26.86 25.84 26.45 2.5M
2025-03-31 26.61 26.74 25.56 25.84 2.5M
2025-03-28 27.00 27.65 26.61 26.72 2.7M
2025-03-27 27.50 27.58 26.70 27.07 2.6M
2025-03-26 26.88 27.99 26.70 27.53 3.5M
2025-03-25 26.97 27.38 26.58 26.92 2.4M
2025-03-24 27.78 27.98 26.45 27.03 3.5M
2025-03-21 27.76 28.45 27.60 28.06 3.6M
2025-03-20 28.20 28.58 27.92 27.96 2.8M
2025-03-19 27.80 28.70 27.61 28.24 4.9M
2025-03-18 27.60 27.98 27.60 27.93 2.1M
2025-03-17 27.68 28.04 27.52 27.65 2.3M
2025-03-14 27.10 27.60 26.90 27.51 2.5M
2025-03-13 27.40 27.59 26.84 27.14 2.1M
2025-03-12 27.80 27.94 27.46 27.50 2.2M
2025-03-11 27.38 27.80 27.15 27.80 2.5M
2025-03-10 26.91 27.65 26.90 27.65 3.6M
2025-03-07 27.23 27.35 26.77 26.91 2.3M
2025-03-06 26.77 27.59 26.74 27.28 2.9M
2025-03-05 27.20 27.27 26.43 26.78 2.5M
2025-03-04 26.80 27.38 26.57 27.27 2.6M
2025-03-03 26.81 27.53 26.80 26.99 3.1M
2025-02-28 27.51 27.83 26.70 26.79 3.3M
2025-02-27 27.92 27.98 27.04 27.62 4.1M
2025-02-26 27.12 27.92 27.02 27.92 4.8M
2025-02-25 26.80 27.47 26.71 27.14 2.9M
2025-02-24 27.00 27.18 26.69 27.05 2.6M
2025-02-21 26.78 27.05 26.41 26.98 2.6M
2025-02-20 26.88 26.94 26.50 26.78 1.9M
2025-02-19 26.15 26.90 26.10 26.88 2.3M
2025-02-18 26.82 27.20 26.17 26.32 2.9M
2025-02-17 26.80 26.97 26.50 26.80 1.8M
2025-02-14 26.78 27.23 26.66 26.83 2.1M
2025-02-13 27.17 27.48 26.73 26.78 2.5M
2025-02-12 26.81 27.15 26.61 27.14 2.3M
2025-02-11 27.22 27.26 26.56 26.80 2.0M
2025-02-10 27.12 27.30 26.70 27.27 2.8M
2025-02-07 26.14 27.69 25.88 27.17 5.0M
2025-02-06 25.19 25.95 24.90 25.91 2.2M
2025-02-05 25.10 25.26 24.81 25.24 1.4M
2025-01-27 25.50 25.80 24.95 24.96 1.4M
2025-01-24 25.08 25.58 24.92 25.52 1.4M
2025-01-23 25.37 25.75 25.07 25.07 1.3M
2025-01-22 25.54 25.54 24.95 25.12 1.0M
2025-01-21 25.99 26.04 25.30 25.54 1.3M
2025-01-20 25.70 26.07 25.58 25.91 1.5M
2025-01-17 25.60 26.01 25.32 25.70 1.3M
2025-01-16 25.81 26.39 25.55 25.79 2.4M
2025-01-15 25.09 26.26 24.85 25.80 3.5M
2025-01-14 24.20 25.15 24.20 25.13 1.8M
2025-01-13 24.00 24.36 23.70 24.19 1.2M
2025-01-10 25.13 25.40 24.28 24.29 1.7M
2025-01-09 25.00 25.42 24.74 25.26 1.4M
2025-01-08 25.34 25.50 24.50 25.10 1.9M
2025-01-07 25.16 25.48 24.93 25.28 1.3M
2025-01-06 25.19 25.55 24.52 25.16 1.7M
2025-01-03 26.25 26.35 24.91 24.99 1.9M
2025-01-02 26.80 27.06 25.78 26.05 2.0M