Zhe Jiang Headman Machinery Co Ltd (688577)

688577
🏛️ 中国 →
107.70
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 65.63 68.91 64.89 67.29 0.8M
2023-12-28 69.21 69.27 65.73 65.96 0.8M
2023-12-27 65.71 69.64 65.24 68.71 1.1M
2023-12-26 66.59 67.14 64.54 65.72 0.6M
2023-12-25 64.62 66.78 62.96 66.11 0.6M
2023-12-22 65.50 66.06 63.89 64.71 0.6M
2023-12-21 66.08 67.02 63.83 65.50 0.7M
2023-12-20 61.64 68.37 61.11 65.36 1.6M
2023-12-19 61.30 63.21 59.29 61.70 0.8M
2023-12-18 61.07 63.37 58.77 61.32 0.9M
2023-12-15 60.41 61.07 57.86 61.07 0.8M
2023-12-14 57.86 60.36 56.16 60.07 1.5M
2023-12-13 53.96 57.14 53.29 56.13 1.7M
2023-12-12 55.30 55.71 53.36 54.02 1.1M
2023-12-11 48.37 56.65 48.37 54.71 2.7M
2023-12-08 48.39 48.96 47.65 48.21 1.7M
2023-12-07 49.04 49.83 47.21 48.39 1.0M
2023-12-06 49.62 52.10 48.71 49.36 0.9M
2023-12-05 50.16 50.93 47.90 50.04 1.1M
2023-12-04 50.00 51.29 48.83 50.33 1.0M
2023-12-01 50.00 50.72 48.79 50.65 0.6M
2023-11-30 51.41 55.00 49.29 50.11 0.8M
2023-11-29 52.19 52.69 50.31 51.29 0.9M
2023-11-28 46.46 53.06 46.43 52.00 2.1M
2023-11-27 44.18 46.79 43.96 46.30 1.6M
2023-11-24 43.43 44.34 42.15 44.11 1.0M
2023-11-23 41.44 44.14 41.43 43.09 1.4M
2023-11-22 42.56 43.33 40.95 42.36 1.7M
2023-11-21 45.07 45.22 42.09 42.56 1.9M
2023-11-20 43.79 47.06 43.55 45.21 2.8M
2023-11-17 39.34 44.86 38.49 43.36 2.9M
2023-11-16 40.39 41.18 39.04 39.07 1.1M
2023-11-15 40.36 42.14 39.40 40.35 1.4M
2023-11-14 37.99 42.06 37.69 40.42 1.9M
2023-11-13 38.36 40.71 36.36 37.96 2.0M
2023-11-10 37.95 38.17 36.07 36.74 1.2M
2023-11-09 38.11 38.41 36.43 37.36 2.0M
2023-11-08 38.36 39.64 36.43 37.75 4.2M
2023-11-07 32.74 39.29 32.30 38.63 4.9M
2023-11-06 31.91 32.79 31.79 32.74 1.2M
2023-11-03 30.49 32.21 30.24 31.97 0.9M
2023-11-02 30.70 30.95 30.01 30.24 0.5M
2023-11-01 31.17 31.17 30.40 30.66 0.6M
2023-10-31 31.35 31.46 30.63 30.89 0.8M
2023-10-30 30.38 31.57 30.24 31.29 0.7M
2023-10-27 30.14 30.79 29.86 30.52 0.7M
2023-10-26 31.29 31.29 29.59 30.09 0.7M
2023-10-25 28.26 31.05 28.26 30.82 1.3M
2023-10-24 27.78 29.28 27.69 28.29 1.2M
2023-10-23 30.84 31.17 27.59 27.78 1.3M
2023-10-20 32.71 33.51 30.86 31.14 1.4M
2023-10-19 34.75 34.75 32.51 32.64 1.3M
2023-10-18 35.71 35.93 34.69 34.74 0.8M
2023-10-17 37.41 37.41 35.51 35.69 1.3M
2023-10-16 35.33 37.50 33.57 36.76 3.4M
2023-10-13 33.25 35.46 32.29 35.07 2.9M
2023-10-12 29.13 34.57 29.01 34.00 2.9M
2023-10-11 28.74 29.54 28.57 29.03 0.3M
2023-10-10 29.44 29.56 28.80 28.96 0.3M
2023-10-09 30.14 30.29 29.18 29.24 0.4M
2023-09-28 29.98 30.50 29.80 30.13 0.4M
2023-09-27 31.14 31.14 30.00 30.06 0.7M
2023-09-26 30.20 31.36 29.52 30.79 0.9M
2023-09-25 30.32 30.56 29.52 29.64 0.6M
2023-09-22 28.52 30.34 28.52 30.00 0.8M
2023-09-21 28.80 29.37 28.64 28.74 0.2M
2023-09-20 29.07 29.57 28.79 28.79 0.2M
2023-09-19 29.44 29.96 29.01 29.15 0.4M
2023-09-18 28.69 30.31 28.69 29.44 0.3M
2023-09-15 29.24 29.71 28.94 29.06 0.2M
2023-09-14 29.44 29.78 28.89 29.24 0.3M
2023-09-13 29.84 29.89 29.07 29.29 0.3M
2023-09-12 30.07 30.34 29.77 29.79 0.2M
2023-09-11 29.94 30.37 29.70 30.07 0.3M
2023-09-08 29.00 30.41 29.00 30.07 0.4M
2023-09-07 30.60 30.60 29.35 29.49 0.3M
2023-09-06 29.80 30.36 29.61 30.30 0.2M
2023-09-05 29.73 30.49 29.64 29.87 0.3M
2023-09-04 30.14 30.26 29.68 30.01 0.3M
2023-09-01 30.56 30.71 29.66 29.95 0.3M
2023-08-31 30.84 31.21 30.07 30.19 0.3M
2023-08-30 29.39 30.39 29.38 30.19 0.6M
2023-08-29 27.14 29.55 26.79 29.45 0.7M
2023-08-28 28.57 29.12 25.76 27.22 0.5M
2023-08-25 28.36 28.36 27.34 27.48 0.4M
2023-08-24 28.71 28.76 28.02 28.44 0.4M
2023-08-23 28.95 29.07 28.25 28.71 0.3M
2023-08-22 29.34 29.34 28.11 28.94 0.4M
2023-08-21 29.44 30.43 28.96 29.01 0.3M
2023-08-18 28.94 29.83 28.90 29.43 0.4M
2023-08-17 28.49 29.26 27.91 29.11 0.4M
2023-08-16 28.70 29.19 28.39 28.49 0.2M
2023-08-15 28.94 29.00 28.35 28.51 0.3M
2023-08-14 29.28 29.62 28.45 28.99 0.3M
2023-08-11 29.36 29.97 28.94 29.27 0.3M
2023-08-10 29.09 29.65 29.03 29.45 0.2M
2023-08-09 29.56 29.81 29.13 29.24 0.2M
2023-08-08 29.57 29.79 29.20 29.56 0.2M
2023-08-07 29.36 29.84 29.29 29.51 0.2M
2023-08-04 29.98 30.25 29.66 29.75 0.3M
2023-08-03 30.43 30.63 29.72 29.79 0.6M
2023-08-02 30.39 30.87 30.20 30.76 0.2M
2023-08-01 30.71 30.77 30.27 30.39 0.3M
2023-07-31 30.14 30.81 29.79 30.69 0.4M
2023-07-28 29.99 30.19 29.51 29.79 0.3M
2023-07-27 30.26 30.45 29.86 29.99 0.4M
2023-07-26 31.14 31.30 30.21 30.36 0.3M
2023-07-25 31.02 31.46 30.79 31.19 0.3M
2023-07-24 30.96 31.20 30.61 31.02 0.2M
2023-07-21 31.21 31.45 30.55 30.97 0.4M
2023-07-20 32.19 32.19 31.34 31.44 0.4M
2023-07-19 32.85 32.98 31.69 31.71 0.5M
2023-07-18 33.19 33.19 32.26 32.50 0.5M
2023-07-17 33.20 33.20 32.26 32.79 0.3M
2023-07-14 33.19 33.56 32.56 33.15 0.3M
2023-07-13 33.04 33.49 32.52 33.16 0.4M
2023-07-12 33.74 33.74 32.94 33.04 0.3M
2023-07-11 31.82 33.67 31.82 33.49 0.5M
2023-07-10 32.73 32.74 31.91 32.34 0.5M
2023-07-07 32.70 33.24 32.54 32.59 0.3M
2023-07-06 32.87 34.14 32.71 33.10 0.7M
2023-07-05 33.92 33.93 33.14 33.21 0.4M
2023-07-04 33.40 34.07 33.12 33.68 0.3M
2023-07-03 33.99 34.41 33.26 33.33 0.6M
2023-06-30 34.01 34.42 33.74 33.99 0.6M
2023-06-29 33.39 34.63 33.22 34.05 1.0M
2023-06-28 32.99 33.57 31.91 33.14 0.6M
2023-06-27 32.44 32.79 31.84 32.73 0.9M
2023-06-26 31.79 33.47 31.66 32.19 1.1M
2023-06-21 31.65 32.79 31.65 32.06 0.6M
2023-06-20 31.02 32.46 30.88 32.06 0.6M
2023-06-19 30.84 31.74 30.73 31.36 0.5M
2023-06-16 31.05 31.06 30.50 30.77 0.4M
2023-06-15 29.41 31.46 29.33 31.05 0.7M
2023-06-14 29.52 29.84 28.94 29.71 0.5M
2023-06-13 29.14 29.88 28.94 29.77 0.4M
2023-06-12 29.14 29.36 28.43 29.14 0.3M
2023-06-09 29.36 29.61 28.91 29.19 0.2M
2023-06-08 30.64 30.64 29.19 29.45 0.2M
2023-06-07 30.24 30.31 29.66 29.93 0.2M
2023-06-06 31.08 31.39 30.07 30.09 0.4M
2023-06-05 31.32 31.56 30.95 31.39 0.3M
2023-06-02 31.83 32.78 31.22 31.32 0.6M
2023-06-01 31.60 32.51 31.21 31.79 0.5M
2023-05-31 32.18 32.32 31.79 32.08 0.3M
2023-05-30 32.01 32.21 31.49 32.14 0.3M
2023-05-29 32.23 32.65 31.84 31.95 0.4M
2023-05-26 32.06 32.25 31.33 32.23 0.4M
2023-05-25 31.58 32.06 31.48 31.82 0.3M
2023-05-24 31.36 32.09 31.34 31.71 0.5M
2023-05-23 31.84 31.97 30.97 31.47 0.4M
2023-05-22 31.32 31.77 30.86 31.46 0.4M
2023-05-19 30.22 31.29 30.11 31.14 0.4M
2023-05-18 29.44 31.07 29.44 30.71 0.6M
2023-05-17 28.86 29.74 28.58 29.70 0.3M
2023-05-16 30.14 30.14 28.69 28.97 0.8M
2023-05-15 30.29 30.71 29.77 30.00 0.7M
2023-05-12 31.12 31.74 30.27 30.38 0.4M
2023-05-11 29.77 32.15 29.57 31.29 0.8M
2023-05-10 29.57 30.13 29.14 29.60 0.2M
2023-05-09 29.76 30.47 29.54 29.61 0.3M
2023-05-08 29.81 30.71 29.81 30.44 0.3M
2023-05-05 30.61 30.81 29.76 29.81 0.3M
2023-05-04 31.17 31.74 30.50 30.55 0.4M
2023-04-28 30.50 31.42 30.50 31.17 0.3M
2023-04-27 31.27 32.00 30.28 30.49 0.5M
2023-04-26 31.18 32.35 31.08 31.21 0.5M
2023-04-25 33.54 33.54 31.51 31.84 0.7M
2023-04-24 34.71 34.71 33.21 33.56 0.6M
2023-04-21 35.18 36.16 34.34 34.45 0.8M
2023-04-20 35.93 35.93 35.00 35.18 0.5M
2023-04-19 35.60 36.66 35.07 36.00 0.7M
2023-04-18 36.08 36.36 35.06 35.48 0.7M
2023-04-17 36.43 36.98 35.88 36.12 0.7M
2023-04-14 36.43 36.43 35.42 36.07 0.9M
2023-04-13 37.13 37.13 35.76 35.90 1.0M
2023-04-12 35.92 37.57 35.73 37.16 1.2M
2023-04-11 36.93 36.96 35.43 35.95 1.0M
2023-04-10 35.46 37.62 35.09 36.46 2.0M
2023-04-07 35.19 36.32 34.87 35.57 1.5M
2023-04-06 33.63 35.46 33.19 35.04 1.3M
2023-04-04 34.53 34.79 33.64 33.64 0.5M
2023-04-03 34.64 34.72 34.01 34.66 0.4M
2023-03-31 34.40 34.86 33.94 34.36 0.3M
2023-03-30 35.14 35.29 34.15 34.15 0.4M
2023-03-29 34.64 35.41 34.51 34.61 0.4M
2023-03-28 35.21 35.44 34.54 34.64 0.5M
2023-03-27 35.34 35.83 34.76 35.19 0.6M
2023-03-24 34.64 35.66 34.49 35.27 1.1M
2023-03-23 34.25 34.86 34.06 34.56 0.6M
2023-03-22 34.94 35.10 34.14 34.42 0.7M
2023-03-21 33.00 35.17 32.37 34.94 1.3M
2023-03-20 32.59 33.11 31.80 32.91 0.5M
2023-03-17 32.34 32.76 32.04 32.21 0.4M
2023-03-16 33.36 33.36 31.86 32.01 0.5M
2023-03-15 32.79 33.96 32.41 33.29 0.8M
2023-03-14 33.93 33.93 32.07 32.34 0.7M
2023-03-13 33.30 34.06 33.30 33.52 0.7M
2023-03-10 33.98 34.63 33.14 33.54 0.6M
2023-03-09 34.56 34.97 34.21 34.37 0.5M
2023-03-08 33.97 34.62 33.97 34.36 0.5M
2023-03-07 35.49 35.49 33.76 33.93 1.0M
2023-03-06 34.99 35.71 34.45 35.49 0.6M
2023-03-03 35.00 35.08 34.29 34.69 0.6M
2023-03-02 34.71 36.06 34.46 34.79 1.1M
2023-03-01 34.49 34.74 34.15 34.41 0.7M
2023-02-28 34.82 35.23 34.09 34.43 0.5M
2023-02-27 36.18 36.18 34.79 34.90 0.9M
2023-02-24 35.08 36.90 35.00 36.07 1.5M
2023-02-23 34.73 35.88 34.36 35.07 0.9M
2023-02-22 34.27 35.11 34.01 34.49 0.6M
2023-02-21 33.29 34.74 32.94 34.34 0.8M
2023-02-20 33.52 33.52 32.63 33.16 0.3M
2023-02-17 33.29 33.74 33.00 33.14 0.4M
2023-02-16 34.86 35.32 32.93 33.41 0.9M
2023-02-15 34.37 35.16 34.11 34.86 0.6M
2023-02-14 34.71 34.71 33.81 34.37 0.5M
2023-02-13 34.30 35.27 34.24 34.54 0.8M
2023-02-10 34.93 35.25 34.04 34.21 0.5M
2023-02-09 34.44 34.99 34.25 34.94 0.5M
2023-02-08 35.09 35.32 34.36 34.44 0.6M
2023-02-07 34.86 36.24 34.61 35.41 1.0M
2023-02-06 34.96 35.13 34.21 34.61 0.6M
2023-02-03 34.72 35.25 34.21 34.79 0.5M
2023-02-02 34.24 35.56 34.04 34.91 0.8M
2023-02-01 33.71 34.14 33.44 34.14 0.5M
2023-01-31 33.64 33.64 33.22 33.43 0.4M
2023-01-30 33.51 34.00 33.21 33.71 0.8M
2023-01-20 33.00 33.50 32.86 32.94 0.6M
2023-01-19 32.36 33.04 32.06 32.84 0.5M
2023-01-18 32.36 32.47 31.99 32.37 0.3M
2023-01-17 31.84 32.47 31.84 32.41 0.3M
2023-01-16 31.49 32.29 31.14 32.04 0.5M
2023-01-13 31.44 31.64 30.99 31.22 0.5M
2023-01-12 31.16 32.16 31.16 31.63 0.4M
2023-01-11 32.36 32.36 31.26 31.27 0.4M
2023-01-10 32.00 32.57 31.94 32.29 0.4M
2023-01-09 32.30 33.07 31.94 32.02 0.5M
2023-01-06 32.07 33.06 31.84 32.37 0.5M
2023-01-05 32.34 32.67 31.79 32.40 0.3M
2023-01-04 31.85 32.56 31.44 32.34 0.4M
2023-01-03 30.36 31.86 30.00 31.79 0.5M