Zhangjiagang Zhonghuan Hailu High-End Equipment Co Ltd (301040)

301040
🏛️ 中国 →
22.25
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 18.62 19.05 18.53 18.97 1.6M
2023-12-28 17.77 18.82 17.58 18.64 1.7M
2023-12-27 17.60 17.95 17.50 17.72 0.7M
2023-12-26 17.94 17.94 17.53 17.59 1.1M
2023-12-25 17.94 18.07 17.66 17.77 1.1M
2023-12-22 18.23 18.40 17.86 17.90 1.3M
2023-12-21 18.23 18.36 17.68 18.30 1.4M
2023-12-20 18.24 18.39 18.08 18.12 0.7M
2023-12-19 17.97 18.14 17.83 18.08 0.8M
2023-12-18 18.11 18.25 17.91 17.98 1.1M
2023-12-15 18.17 18.32 18.11 18.14 0.6M
2023-12-14 18.24 18.34 18.12 18.17 0.8M
2023-12-13 18.19 18.42 17.90 18.15 1.0M
2023-12-12 18.18 18.21 17.86 18.20 1.4M
2023-12-11 18.22 18.48 17.91 18.13 1.7M
2023-12-08 18.74 18.88 18.20 18.29 1.1M
2023-12-07 18.88 18.98 18.58 18.72 0.8M
2023-12-06 18.59 18.99 18.50 18.87 1.0M
2023-12-05 18.98 19.01 18.63 18.63 1.2M
2023-12-04 19.00 19.12 18.87 18.98 1.1M
2023-12-01 18.90 19.02 18.72 19.02 1.3M
2023-11-30 19.02 19.14 18.68 18.89 1.2M
2023-11-29 19.16 19.35 18.99 19.00 1.0M
2023-11-28 19.08 19.25 18.87 19.16 1.1M
2023-11-27 18.97 19.32 18.81 19.02 1.2M
2023-11-24 19.39 19.45 18.92 19.03 1.1M
2023-11-23 19.29 19.43 19.19 19.38 0.6M
2023-11-22 19.42 19.56 19.21 19.21 0.9M
2023-11-21 19.60 19.69 19.41 19.41 1.0M
2023-11-20 19.31 19.62 19.19 19.58 0.9M
2023-11-17 19.22 19.40 19.15 19.31 0.9M
2023-11-16 19.38 19.50 19.21 19.22 1.0M
2023-11-15 19.51 19.68 19.30 19.52 0.9M
2023-11-14 19.44 19.59 19.23 19.35 0.7M
2023-11-13 19.20 19.46 19.12 19.46 1.1M
2023-11-10 19.08 19.22 18.85 19.07 0.6M
2023-11-09 19.18 19.26 19.03 19.09 0.8M
2023-11-08 19.30 19.36 18.99 19.12 1.0M
2023-11-07 19.20 19.31 19.00 19.24 0.9M
2023-11-06 18.90 19.28 18.88 19.20 0.9M
2023-11-03 18.53 19.06 18.53 18.88 1.1M
2023-11-02 18.77 18.90 18.56 18.57 0.8M
2023-11-01 18.60 18.97 18.38 18.85 1.3M
2023-10-31 18.70 18.75 18.40 18.50 0.9M
2023-10-30 18.33 18.72 18.33 18.63 1.6M
2023-10-27 18.06 18.49 17.95 18.44 1.2M
2023-10-26 18.08 18.28 17.49 18.21 2.1M
2023-10-25 18.93 19.13 17.95 18.17 2.9M
2023-10-24 18.21 19.00 18.14 19.00 1.3M
2023-10-23 18.86 18.94 18.09 18.21 1.6M
2023-10-20 18.79 19.46 18.79 18.94 1.1M
2023-10-19 18.90 19.37 18.44 18.80 0.9M
2023-10-18 19.30 19.30 18.84 18.88 1.1M
2023-10-17 19.20 19.68 19.20 19.33 1.1M
2023-10-16 19.18 19.23 18.93 19.14 0.9M
2023-10-13 19.45 19.48 19.08 19.18 0.9M
2023-10-12 19.70 19.74 19.24 19.57 1.0M
2023-10-11 19.53 19.92 19.41 19.66 1.0M
2023-10-10 19.69 19.88 19.56 19.66 0.7M
2023-10-09 19.78 20.00 19.58 19.67 0.9M
2023-09-28 19.77 20.03 19.72 19.79 1.0M
2023-09-27 19.29 20.10 19.20 19.77 1.2M
2023-09-26 19.50 19.67 19.15 19.29 0.7M
2023-09-25 19.57 19.69 19.35 19.51 0.7M
2023-09-22 18.90 19.60 18.90 19.53 0.8M
2023-09-21 19.13 19.30 18.92 18.98 0.7M
2023-09-20 19.35 19.56 19.13 19.13 0.9M
2023-09-19 19.74 19.74 19.34 19.35 0.8M
2023-09-18 19.25 19.98 19.04 19.74 1.1M
2023-09-15 19.41 19.56 19.15 19.28 0.5M
2023-09-14 19.50 19.53 19.22 19.36 0.7M
2023-09-13 19.80 19.81 19.34 19.50 0.7M
2023-09-12 19.84 19.95 19.67 19.80 0.6M
2023-09-11 19.95 20.05 19.51 19.84 0.8M
2023-09-08 19.62 19.92 19.59 19.70 0.7M
2023-09-07 20.11 20.12 19.63 19.68 0.9M
2023-09-06 19.98 20.19 19.72 20.03 0.9M
2023-09-05 19.98 20.02 19.77 19.94 0.8M
2023-09-04 19.73 19.94 19.54 19.94 1.0M
2023-09-01 19.88 19.97 19.40 19.68 0.9M
2023-08-31 19.90 19.90 19.57 19.66 0.8M
2023-08-30 19.68 19.93 19.56 19.79 1.3M
2023-08-29 18.48 19.65 18.35 19.65 2.2M
2023-08-28 19.17 19.36 18.35 18.50 1.4M
2023-08-25 18.98 19.06 18.37 18.44 1.3M
2023-08-24 19.30 19.36 18.60 18.93 1.4M
2023-08-23 19.50 19.52 19.11 19.20 1.1M
2023-08-22 19.30 19.51 18.80 19.42 1.9M
2023-08-21 19.11 19.58 19.11 19.21 1.0M
2023-08-18 19.29 19.73 19.19 19.30 1.4M
2023-08-17 18.96 19.29 18.69 19.28 1.0M
2023-08-16 19.13 19.18 18.90 18.96 0.8M
2023-08-15 19.24 19.31 18.96 19.00 0.8M
2023-08-14 19.19 19.30 18.92 19.20 0.8M
2023-08-11 19.47 19.60 19.21 19.23 0.9M
2023-08-10 19.39 19.55 19.23 19.47 0.9M
2023-08-09 19.51 19.55 19.21 19.39 0.9M
2023-08-08 19.60 19.87 19.46 19.50 1.1M
2023-08-07 19.80 20.07 19.55 19.64 1.2M
2023-08-04 20.51 20.69 19.90 19.95 1.7M
2023-08-03 20.74 20.74 20.45 20.49 1.0M
2023-08-02 20.65 20.85 20.55 20.74 0.8M
2023-08-01 20.85 20.92 20.51 20.72 1.2M
2023-07-31 20.65 20.83 20.38 20.71 1.2M
2023-07-28 20.23 20.58 20.16 20.46 1.1M
2023-07-27 20.22 20.74 20.20 20.43 1.3M
2023-07-26 20.34 20.45 20.12 20.32 0.7M
2023-07-25 19.83 20.38 19.83 20.35 0.8M
2023-07-24 19.86 20.03 19.59 19.83 0.5M
2023-07-21 20.01 20.28 19.76 19.83 1.1M
2023-07-20 20.58 20.65 20.10 20.11 1.0M
2023-07-19 20.54 20.76 20.30 20.44 0.7M
2023-07-18 20.56 20.67 20.23 20.57 0.8M
2023-07-17 20.46 20.67 20.20 20.45 0.7M
2023-07-14 20.73 20.79 20.45 20.54 0.8M
2023-07-13 20.38 20.80 20.38 20.66 1.1M
2023-07-12 20.63 20.79 20.30 20.38 0.7M
2023-07-11 20.31 20.67 20.19 20.63 0.8M
2023-07-10 20.34 20.83 20.21 20.31 0.9M
2023-07-07 20.56 20.56 20.17 20.27 0.8M
2023-07-06 20.66 20.69 20.40 20.48 0.6M
2023-07-05 20.81 20.94 20.50 20.58 0.7M
2023-07-04 20.71 20.88 20.52 20.81 0.9M
2023-07-03 20.69 21.06 20.55 20.72 1.3M
2023-06-30 20.36 20.60 20.02 20.55 1.1M
2023-06-29 19.74 20.30 19.63 20.16 1.3M
2023-06-28 19.82 19.82 19.00 19.64 1.4M
2023-06-27 19.30 19.78 19.12 19.67 1.2M
2023-06-26 19.59 19.76 19.11 19.25 1.2M
2023-06-21 20.13 20.25 19.66 19.66 0.8M
2023-06-20 20.00 20.28 19.68 20.13 0.8M
2023-06-19 20.24 20.28 19.91 20.00 1.0M
2023-06-16 20.07 20.24 19.96 20.13 1.0M
2023-06-15 19.67 20.15 19.50 20.10 1.2M
2023-06-14 20.30 20.30 19.57 19.67 1.1M
2023-06-13 19.89 20.20 19.74 20.08 1.1M
2023-06-12 19.79 20.14 19.33 19.89 1.5M
2023-06-09 19.82 20.09 19.56 19.86 1.3M
2023-06-08 19.98 20.15 19.74 19.78 0.8M
2023-06-07 20.18 20.30 19.82 19.89 0.9M
2023-06-06 20.85 20.97 20.16 20.18 1.1M
2023-06-05 20.90 21.09 20.49 20.86 1.1M
2023-06-02 20.51 21.20 20.51 21.03 1.4M
2023-06-01 20.45 20.73 20.33 20.60 0.8M
2023-05-31 20.70 20.80 20.37 20.45 0.6M
2023-05-30 20.92 21.05 20.53 20.75 1.0M
2023-05-29 21.01 21.29 20.74 20.81 0.9M
2023-05-26 21.29 21.30 20.70 21.12 1.2M
2023-05-25 21.20 21.40 20.88 21.29 1.4M
2023-05-24 20.85 21.25 20.78 20.91 0.8M
2023-05-23 21.20 21.34 20.90 20.93 0.8M
2023-05-22 20.83 21.21 20.66 21.14 1.0M
2023-05-19 20.91 20.94 20.52 20.83 0.7M
2023-05-18 20.92 21.00 20.49 20.77 1.0M
2023-05-17 20.37 20.97 20.10 20.90 1.4M
2023-05-16 20.38 20.78 20.01 20.38 1.5M
2023-05-15 19.22 20.18 19.18 20.17 1.8M
2023-05-12 19.35 19.71 19.18 19.18 0.6M
2023-05-11 19.29 19.76 19.14 19.58 1.1M
2023-05-10 18.93 19.56 18.74 19.33 1.1M
2023-05-09 19.78 19.78 18.94 19.02 1.6M
2023-05-08 19.53 19.87 19.41 19.78 1.0M
2023-05-05 20.28 20.30 19.45 19.48 1.1M
2023-05-04 20.20 20.54 20.03 20.10 1.0M
2023-04-28 19.68 20.34 19.46 20.27 1.4M
2023-04-27 20.53 20.64 19.62 19.74 2.2M
2023-04-26 19.89 21.14 19.89 20.90 1.7M
2023-04-25 20.47 20.74 19.72 20.20 1.5M
2023-04-24 20.49 20.59 20.14 20.46 1.5M
2023-04-21 21.18 21.27 20.46 20.57 1.3M
2023-04-20 21.88 21.88 20.95 21.13 1.1M
2023-04-19 21.61 21.76 20.98 21.69 2.0M
2023-04-18 22.17 22.19 21.46 21.48 1.2M
2023-04-17 22.05 22.49 21.88 22.19 1.3M
2023-04-14 21.86 22.16 21.69 22.06 1.0M
2023-04-13 21.82 22.63 21.75 21.85 1.7M
2023-04-12 21.83 22.08 21.57 21.80 0.9M
2023-04-11 21.90 21.91 21.33 21.60 1.8M
2023-04-10 22.33 22.42 21.77 21.94 1.1M
2023-04-07 22.21 22.40 22.06 22.28 0.9M
2023-04-06 22.63 22.63 22.07 22.21 0.8M
2023-04-04 23.15 23.15 22.24 22.47 1.4M
2023-04-03 23.36 23.56 22.90 23.04 1.8M
2023-03-31 23.04 23.55 23.04 23.41 0.7M
2023-03-30 23.08 23.42 22.95 23.36 1.0M
2023-03-29 23.50 23.59 23.03 23.15 1.4M
2023-03-28 24.10 24.13 23.46 23.50 1.6M
2023-03-27 23.36 24.24 23.25 24.15 2.2M
2023-03-24 23.18 24.10 23.13 23.50 1.9M
2023-03-23 22.86 23.54 22.86 23.12 1.0M
2023-03-22 22.75 23.30 22.73 23.14 1.5M
2023-03-21 22.50 22.72 22.16 22.71 0.8M
2023-03-20 22.32 22.63 21.84 22.39 1.5M
2023-03-17 22.68 22.70 22.00 22.15 1.6M
2023-03-16 23.29 23.29 22.34 22.43 1.9M
2023-03-15 23.27 23.68 23.15 23.36 1.1M
2023-03-14 23.66 23.70 22.95 23.13 1.5M
2023-03-13 23.50 24.13 23.27 23.61 1.5M
2023-03-10 24.14 24.49 23.61 23.71 1.7M
2023-03-09 24.68 24.68 24.07 24.43 1.5M
2023-03-08 24.00 24.62 23.79 24.44 2.5M
2023-03-07 25.40 25.60 23.75 23.93 4.5M
2023-03-06 25.92 26.35 25.38 25.47 2.5M
2023-03-03 26.45 26.79 25.92 26.20 2.4M
2023-03-02 25.43 27.19 25.30 26.60 4.4M
2023-03-01 25.57 25.59 24.99 25.43 1.4M
2023-02-28 25.19 25.70 25.19 25.40 2.0M
2023-02-27 26.13 26.41 25.20 25.32 2.8M
2023-02-24 26.32 26.70 25.94 26.13 2.3M
2023-02-23 26.50 26.65 26.08 26.33 1.9M
2023-02-22 27.45 27.80 26.34 26.39 2.9M
2023-02-21 27.50 27.78 26.96 27.54 2.4M
2023-02-20 26.60 27.70 26.01 27.13 2.8M
2023-02-17 26.90 27.50 26.44 26.58 3.0M
2023-02-16 28.38 28.38 26.34 26.70 4.5M
2023-02-15 28.22 29.16 27.86 28.19 4.4M
2023-02-14 28.05 28.40 27.37 28.31 4.4M
2023-02-13 26.18 28.58 26.15 28.36 8.7M
2023-02-10 26.19 26.20 25.33 25.51 2.5M
2023-02-09 25.74 26.85 25.44 26.16 3.0M
2023-02-08 26.01 26.25 25.20 25.74 3.6M
2023-02-07 27.27 27.57 25.80 26.22 5.5M
2023-02-06 25.69 27.16 25.26 27.01 5.9M
2023-02-03 24.90 25.96 24.68 25.83 5.5M
2023-02-02 22.84 25.82 22.84 24.95 7.4M
2023-02-01 22.73 23.07 22.58 22.96 2.0M
2023-01-31 22.55 23.00 22.38 22.78 1.7M
2023-01-30 22.00 22.80 22.00 22.54 2.8M
2023-01-20 21.40 21.85 21.34 21.70 1.3M
2023-01-19 21.50 21.65 21.37 21.42 0.8M
2023-01-18 21.96 21.96 21.48 21.57 0.9M
2023-01-17 21.58 22.02 21.37 21.64 1.5M
2023-01-16 21.00 21.66 20.80 21.43 2.0M
2023-01-13 21.18 21.22 20.78 20.89 1.1M
2023-01-12 21.35 21.67 21.05 21.11 1.5M
2023-01-11 21.61 21.79 21.25 21.36 1.2M
2023-01-10 21.82 21.90 21.33 21.72 2.3M
2023-01-09 20.81 22.00 20.81 21.94 5.0M
2023-01-06 20.67 21.23 20.55 20.60 1.7M
2023-01-05 19.81 20.84 19.75 20.79 2.9M
2023-01-04 20.06 20.18 19.79 19.87 0.9M
2023-01-03 19.07 20.10 19.04 19.99 2.1M