ZheJiang BangJie Digital Knitting Share Co Ltd (002634)

002634
🏛️ 中国 →
4.91
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
2022-12-30 9.82 10.05 9.66 9.83 10.6M
2022-12-29 9.58 10.32 9.52 9.89 12.0M
2022-12-28 9.84 9.99 9.48 9.52 7.4M
2022-12-27 9.71 10.11 9.45 9.90 11.3M
2022-12-26 9.35 9.80 9.30 9.70 10.6M
2022-12-23 9.68 9.74 9.26 9.40 8.8M
2022-12-22 9.67 9.84 9.51 9.67 7.7M
2022-12-21 9.90 9.94 9.47 9.60 7.0M
2022-12-20 9.79 10.04 9.58 9.85 10.9M
2022-12-19 10.06 10.11 9.55 9.71 10.5M
2022-12-16 10.10 10.22 9.75 10.00 13.3M
2022-12-15 10.20 10.53 10.05 10.07 16.7M
2022-12-14 10.80 10.84 9.77 10.17 33.3M
2022-12-13 11.26 11.61 10.82 10.83 15.1M
2022-12-12 11.78 12.08 11.31 11.46 14.2M
2022-12-09 12.07 12.07 11.00 11.77 23.7M
2022-12-08 11.90 12.32 11.71 11.77 13.9M
2022-12-07 12.11 12.11 11.60 11.94 11.9M
2022-12-06 11.60 12.27 11.58 12.10 16.1M
2022-12-05 12.31 12.67 11.30 11.61 23.8M
2022-12-02 11.79 12.49 11.72 12.18 19.5M
2022-12-01 11.26 11.77 11.22 11.70 17.5M
2022-11-30 11.35 11.59 11.18 11.32 15.6M
2022-11-29 11.25 11.60 11.12 11.21 15.1M
2022-11-28 11.00 11.38 10.83 11.20 20.4M
2022-11-25 12.20 12.46 11.00 11.25 37.8M
2022-11-24 11.07 12.11 10.87 12.11 32.2M
2022-11-23 11.30 11.43 10.67 11.01 24.5M
2022-11-22 11.40 11.60 10.98 11.10 16.2M
2022-11-21 11.10 11.49 11.03 11.39 14.6M
2022-11-18 11.55 11.77 11.18 11.19 16.2M
2022-11-17 11.42 11.58 10.96 11.43 19.3M
2022-11-16 11.25 11.70 11.02 11.43 29.2M
2022-11-15 11.20 11.28 10.24 11.16 24.7M
2022-11-14 10.96 11.56 10.86 11.05 24.9M
2022-11-11 10.86 11.25 10.52 11.04 31.8M
2022-11-10 10.82 11.09 10.38 10.82 22.9M
2022-11-09 10.90 11.06 10.46 10.79 30.9M
2022-11-08 10.89 11.21 10.65 11.07 40.0M
2022-11-07 9.98 10.76 9.82 10.76 42.2M
2022-11-04 9.04 9.78 8.95 9.78 48.4M
2022-11-03 8.80 9.10 8.58 8.89 22.7M
2022-11-02 8.05 8.81 7.94 8.70 23.8M
2022-11-01 7.60 8.09 7.43 8.09 18.7M
2022-10-31 7.79 7.91 7.36 7.60 17.8M
2022-10-28 8.34 8.35 7.63 7.70 21.1M
2022-10-27 7.80 8.47 7.58 8.16 36.9M
2022-10-26 7.01 7.79 7.01 7.79 23.7M
2022-10-25 6.95 7.26 6.70 7.08 22.1M
2022-10-24 7.17 7.28 6.89 6.98 25.9M
2022-10-21 7.15 7.28 6.96 7.13 13.4M
2022-10-20 7.49 7.49 6.98 7.08 17.2M
2022-10-19 7.63 7.63 7.32 7.33 13.7M
2022-10-18 7.74 7.81 7.41 7.58 17.8M
2022-10-17 7.94 7.94 7.26 7.66 33.4M
2022-10-14 7.46 8.06 7.40 7.95 34.7M
2022-10-13 7.43 7.84 7.31 7.46 39.9M
2022-10-12 7.36 7.56 7.20 7.52 30.0M
2022-10-11 7.65 7.65 7.06 7.46 42.0M
2022-10-10 6.79 7.36 6.79 7.36 24.8M
2022-09-30 5.97 6.70 5.97 6.69 45.4M
2022-09-29 6.70 6.82 6.27 6.39 76.4M
2022-09-28 6.05 6.28 5.91 6.28 24.3M
2022-09-27 5.19 5.71 5.19 5.71 17.6M
2022-09-26 5.00 5.38 4.98 5.19 18.5M
2022-09-23 5.40 5.47 5.15 5.15 15.6M
2022-09-22 5.56 5.74 5.48 5.49 9.2M
2022-09-21 5.59 5.67 5.47 5.58 8.6M
2022-09-20 5.49 5.69 5.43 5.65 12.3M
2022-09-19 5.52 5.77 5.35 5.45 16.6M
2022-09-16 5.96 6.08 5.53 5.55 21.6M
2022-09-15 5.85 5.94 5.71 5.77 21.2M
2022-09-14 5.84 5.98 5.76 5.91 27.3M
2022-09-13 5.81 5.97 5.58 5.85 44.8M
2022-09-09 5.58 6.22 5.48 5.91 56.2M
2022-09-08 5.53 5.89 5.41 5.65 49.3M
2022-09-07 5.32 5.83 5.20 5.71 40.3M
2022-09-06 5.34 5.42 5.26 5.30 4.5M
2022-09-05 5.25 5.42 5.20 5.34 5.4M
2022-09-02 5.12 5.26 5.10 5.24 5.6M
2022-09-01 5.17 5.24 5.07 5.08 6.5M
2022-08-31 5.37 5.37 5.12 5.18 5.2M
2022-08-30 5.41 5.41 5.28 5.34 4.7M
2022-08-29 5.28 5.38 5.11 5.38 6.0M
2022-08-26 5.30 5.44 5.24 5.28 6.1M
2022-08-25 5.29 5.41 5.20 5.30 6.3M
2022-08-24 5.49 5.51 5.31 5.33 7.2M
2022-08-23 5.46 5.50 5.35 5.48 6.4M
2022-08-22 5.57 5.70 5.39 5.44 12.5M
2022-08-19 5.53 5.68 5.43 5.55 10.1M
2022-08-18 5.55 5.55 5.38 5.45 7.0M
2022-08-17 5.64 5.64 5.47 5.55 6.1M
2022-08-16 5.74 5.74 5.53 5.61 8.4M
2022-08-15 5.55 5.74 5.52 5.70 11.0M
2022-08-12 5.45 5.56 5.40 5.54 8.7M
2022-08-11 5.18 5.47 5.16 5.46 12.8M
2022-08-10 5.20 5.22 5.13 5.17 6.0M
2022-08-09 5.27 5.35 5.17 5.22 4.0M
2022-08-08 5.12 5.26 5.08 5.23 5.4M
2022-08-05 5.21 5.27 5.08 5.14 7.1M
2022-08-04 5.20 5.26 5.10 5.21 7.4M
2022-08-03 5.23 5.53 5.10 5.15 11.8M
2022-08-02 5.55 5.65 5.12 5.20 14.8M
2022-08-01 5.27 5.63 5.27 5.60 18.8M
2022-07-29 5.44 5.69 5.26 5.31 17.8M
2022-07-28 5.22 5.65 5.22 5.41 18.3M
2022-07-27 5.12 5.32 5.07 5.19 7.7M
2022-07-26 5.12 5.15 4.98 5.13 7.4M
2022-07-25 5.10 5.25 5.08 5.10 8.5M
2022-07-22 4.97 5.26 4.93 5.10 17.2M
2022-07-21 4.97 5.04 4.89 4.95 9.9M
2022-07-20 4.97 4.99 4.89 4.98 6.4M
2022-07-19 4.86 4.96 4.78 4.94 11.4M
2022-07-18 4.78 4.96 4.76 4.85 12.8M
2022-07-15 4.93 5.07 4.78 4.78 11.9M
2022-07-14 4.83 5.02 4.78 4.90 8.1M
2022-07-13 4.71 4.93 4.71 4.85 5.0M
2022-07-12 4.90 4.90 4.77 4.78 4.2M
2022-07-11 4.89 4.99 4.79 4.90 4.5M
2022-07-08 4.89 4.94 4.88 4.90 4.3M
2022-07-07 4.97 5.05 4.88 4.89 7.7M
2022-07-06 4.92 5.09 4.85 5.07 8.2M
2022-07-05 4.95 5.01 4.82 4.96 6.0M
2022-07-04 4.93 4.97 4.85 4.89 6.1M
2022-07-01 4.80 4.97 4.76 4.90 6.2M
2022-06-30 4.87 4.88 4.76 4.80 5.0M
2022-06-29 4.79 4.94 4.78 4.81 9.7M
2022-06-28 4.68 4.80 4.65 4.78 6.6M
2022-06-27 4.71 4.75 4.65 4.70 7.3M
2022-06-24 4.75 4.75 4.69 4.71 3.5M
2022-06-23 4.71 4.75 4.67 4.72 5.1M
2022-06-22 4.66 4.73 4.60 4.72 6.4M
2022-06-21 4.65 4.72 4.61 4.69 6.1M
2022-06-20 4.51 4.65 4.49 4.63 7.3M
2022-06-17 4.53 4.57 4.46 4.53 5.7M
2022-06-16 4.55 4.61 4.51 4.56 3.9M
2022-06-15 4.53 4.58 4.51 4.55 6.4M
2022-06-14 4.50 4.56 4.42 4.53 9.1M
2022-06-13 4.50 4.56 4.44 4.51 5.5M
2022-06-10 4.49 4.59 4.41 4.51 4.2M
2022-06-09 4.65 4.65 4.45 4.50 3.9M
2022-06-08 4.63 4.70 4.49 4.60 5.9M
2022-06-07 4.74 4.74 4.61 4.64 3.9M
2022-06-06 4.66 4.73 4.62 4.73 3.7M
2022-06-02 4.65 4.68 4.51 4.66 3.8M
2022-06-01 4.67 4.71 4.57 4.63 4.0M
2022-05-31 4.66 4.67 4.55 4.63 4.2M
2022-05-30 4.75 4.75 4.62 4.64 6.6M
2022-05-27 4.79 4.79 4.67 4.75 3.8M
2022-05-26 4.74 4.76 4.60 4.74 4.3M
2022-05-25 4.58 4.70 4.55 4.69 3.5M
2022-05-24 4.78 4.82 4.58 4.58 4.7M
2022-05-23 4.60 4.80 4.59 4.75 5.9M
2022-05-20 4.57 4.69 4.57 4.61 3.5M
2022-05-19 4.46 4.56 4.45 4.56 3.1M
2022-05-18 4.44 4.56 4.38 4.54 5.4M
2022-05-17 4.53 4.54 4.40 4.44 3.2M
2022-05-16 4.54 4.63 4.45 4.50 4.8M
2022-05-13 4.51 4.57 4.44 4.54 3.8M
2022-05-12 4.44 4.53 4.38 4.51 5.0M
2022-05-11 4.46 4.59 4.43 4.44 6.3M
2022-05-10 4.50 4.50 4.38 4.46 5.3M
2022-05-09 4.40 4.69 4.38 4.51 8.8M
2022-05-06 4.36 4.53 4.30 4.41 4.2M
2022-05-05 4.39 4.52 4.27 4.46 5.2M
2022-04-29 4.12 4.42 4.12 4.34 6.2M
2022-04-28 4.31 4.32 4.03 4.11 4.9M
2022-04-27 4.27 4.30 3.89 4.27 7.0M
2022-04-26 4.48 4.60 4.23 4.29 7.7M
2022-04-25 5.03 5.08 4.60 4.60 9.4M
2022-04-22 4.79 5.12 4.33 5.11 12.4M
2022-04-21 5.01 5.15 4.78 4.81 7.5M
2022-04-20 5.19 5.21 5.01 5.05 5.1M
2022-04-19 5.10 5.18 5.01 5.18 5.7M
2022-04-18 5.17 5.17 5.00 5.08 4.1M
2022-04-15 5.26 5.26 5.04 5.11 6.4M
2022-04-14 5.09 5.28 5.09 5.20 4.5M
2022-04-13 5.28 5.46 5.03 5.06 12.4M
2022-04-12 5.37 5.45 5.24 5.32 7.9M
2022-04-11 5.47 5.70 5.33 5.37 6.8M
2022-04-08 5.67 5.72 5.43 5.51 6.7M
2022-04-07 5.84 5.88 5.67 5.67 7.7M
2022-04-06 5.67 5.91 5.67 5.81 13.1M
2022-04-01 5.44 5.71 5.36 5.65 10.9M
2022-03-31 5.31 5.65 5.31 5.44 8.4M
2022-03-30 5.35 5.43 5.26 5.38 4.4M
2022-03-29 5.29 5.41 5.26 5.35 4.3M
2022-03-28 5.46 5.48 5.28 5.31 7.5M
2022-03-25 5.15 5.60 5.15 5.57 14.8M
2022-03-24 5.26 5.26 5.14 5.17 4.3M
2022-03-23 5.28 5.32 5.21 5.23 3.3M
2022-03-22 5.27 5.34 5.20 5.28 4.2M
2022-03-21 5.27 5.39 5.19 5.31 6.3M
2022-03-18 5.08 5.22 5.08 5.19 4.5M
2022-03-17 5.18 5.24 5.09 5.13 7.4M
2022-03-16 5.18 5.19 4.90 5.11 8.0M
2022-03-15 5.30 5.37 5.00 5.03 8.6M
2022-03-14 5.42 5.54 5.35 5.35 6.8M
2022-03-11 5.38 5.43 5.26 5.43 9.6M
2022-03-10 5.49 5.54 5.37 5.40 7.5M
2022-03-09 5.57 5.63 5.10 5.41 9.7M
2022-03-08 5.75 5.75 5.52 5.64 7.9M
2022-03-07 5.80 5.91 5.65 5.71 8.3M
2022-03-04 5.83 5.91 5.72 5.80 12.3M
2022-03-03 5.99 6.10 5.80 5.83 18.7M
2022-03-02 5.81 5.97 5.70 5.80 14.9M
2022-03-01 5.60 5.90 5.55 5.81 25.4M
2022-02-28 6.46 6.55 5.93 5.93 14.8M
2022-02-25 6.27 6.68 6.21 6.59 17.2M
2022-02-24 6.46 6.49 6.10 6.18 12.1M
2022-02-23 6.57 6.67 6.30 6.37 15.9M
2022-02-22 6.47 6.85 6.41 6.54 10.9M
2022-02-21 6.29 6.67 6.29 6.46 8.7M
2022-02-18 6.33 6.45 6.12 6.43 15.4M
2022-02-17 6.11 6.75 6.10 6.47 19.6M
2022-02-16 5.92 6.17 5.92 6.14 4.9M
2022-02-15 6.05 6.18 5.89 5.96 6.7M
2022-02-14 5.75 6.18 5.69 6.11 10.4M
2022-02-11 5.85 5.88 5.72 5.76 6.4M
2022-02-10 6.06 6.08 5.84 5.86 4.6M
2022-02-09 5.84 6.24 5.79 5.96 12.1M
2022-02-08 5.37 5.84 5.29 5.84 9.8M
2022-02-07 5.54 5.62 5.00 5.31 9.9M
2022-01-28 5.77 5.85 5.20 5.54 18.9M
2022-01-27 5.95 5.96 5.77 5.77 4.7M
2022-01-26 5.96 6.13 5.89 5.95 4.9M
2022-01-25 6.25 6.32 5.91 5.94 8.0M
2022-01-24 6.43 6.43 6.18 6.25 8.5M
2022-01-21 6.59 6.59 6.35 6.39 7.6M
2022-01-20 6.75 6.82 6.45 6.49 11.3M
2022-01-19 6.62 6.84 6.61 6.72 8.8M
2022-01-18 6.70 6.85 6.64 6.66 14.1M
2022-01-17 6.40 6.93 6.40 6.70 21.9M
2022-01-14 6.11 6.47 6.11 6.39 18.2M
2022-01-13 6.10 6.36 6.09 6.13 9.6M
2022-01-12 6.22 6.22 6.09 6.11 12.4M
2022-01-11 6.17 6.24 6.05 6.19 22.8M
2022-01-10 6.17 6.27 6.06 6.11 9.1M
2022-01-07 6.25 6.64 6.14 6.17 11.9M
2022-01-06 6.02 6.34 6.02 6.28 10.5M
2022-01-05 6.05 6.19 5.96 6.08 5.5M
2022-01-04 6.16 6.22 5.92 6.09 9.8M