Zhejiang Changsheng Sliding Bearings Co Ltd Class A (300718)

300718
🏛️ 中国 →
89.75
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 18.25 18.57 18.12 18.55 2.1M
2023-12-28 17.65 18.35 17.54 18.29 2.4M
2023-12-27 17.27 17.83 17.15 17.67 2.9M
2023-12-26 17.67 17.70 17.01 17.27 3.2M
2023-12-25 17.72 17.93 17.50 17.67 2.8M
2023-12-22 18.25 18.41 17.61 17.75 3.8M
2023-12-21 18.10 18.44 17.40 18.24 5.7M
2023-12-20 18.50 19.16 18.36 18.42 6.4M
2023-12-19 17.88 19.28 17.61 18.70 7.7M
2023-12-18 17.82 18.20 17.74 17.82 1.8M
2023-12-15 18.35 18.36 17.88 17.92 1.8M
2023-12-14 18.39 18.69 18.12 18.27 3.0M
2023-12-13 17.96 18.97 17.72 18.46 3.7M
2023-12-12 18.11 18.25 17.85 17.96 2.5M
2023-12-11 17.70 18.25 17.62 18.17 2.7M
2023-12-08 18.11 18.33 17.89 17.91 2.5M
2023-12-07 18.15 18.30 18.00 18.10 2.2M
2023-12-06 18.30 18.58 18.06 18.15 2.5M
2023-12-05 18.73 18.74 18.09 18.10 3.2M
2023-12-04 19.00 19.10 18.67 18.74 2.6M
2023-12-01 19.11 19.13 18.68 18.96 2.4M
2023-11-30 19.45 19.49 18.70 19.03 3.0M
2023-11-29 19.26 19.77 19.13 19.26 3.6M
2023-11-28 18.93 19.57 18.78 19.32 3.2M
2023-11-27 18.59 19.03 18.57 18.92 2.2M
2023-11-24 19.18 19.27 18.66 18.84 3.1M
2023-11-23 18.61 19.49 18.50 19.24 4.7M
2023-11-22 18.88 19.06 18.60 18.60 2.7M
2023-11-21 19.22 19.55 18.75 18.83 4.3M
2023-11-20 18.40 19.42 18.34 19.34 6.0M
2023-11-17 18.22 18.56 18.17 18.29 2.5M
2023-11-16 18.64 18.70 18.14 18.14 3.4M
2023-11-15 18.12 18.88 18.08 18.70 6.0M
2023-11-14 18.00 18.09 17.78 17.99 2.3M
2023-11-13 17.81 18.11 17.53 17.94 3.0M
2023-11-10 17.90 18.08 17.68 17.73 2.4M
2023-11-09 18.16 18.37 17.87 18.02 2.7M
2023-11-08 18.42 18.42 18.05 18.12 2.4M
2023-11-07 18.20 18.45 17.99 18.33 4.3M
2023-11-06 17.36 18.46 17.27 18.23 7.5M
2023-11-03 16.75 17.38 16.60 17.21 4.6M
2023-11-02 16.70 16.83 16.37 16.38 1.4M
2023-11-01 16.67 16.73 16.45 16.70 1.6M
2023-10-31 16.89 17.00 16.51 16.58 2.3M
2023-10-30 17.00 17.10 16.70 16.89 3.2M
2023-10-27 16.83 17.16 16.48 17.05 2.6M
2023-10-26 16.60 16.87 16.28 16.82 2.9M
2023-10-25 16.27 16.89 16.27 16.83 2.9M
2023-10-24 15.81 16.19 15.75 16.10 1.8M
2023-10-23 15.99 16.22 15.71 15.82 1.6M
2023-10-20 16.07 16.47 16.02 16.13 1.2M
2023-10-19 16.05 16.43 16.05 16.15 1.5M
2023-10-18 16.30 16.43 16.11 16.11 1.4M
2023-10-17 16.41 16.64 16.25 16.39 2.0M
2023-10-16 17.41 17.42 16.21 16.46 4.1M
2023-10-13 17.78 17.79 17.10 17.20 2.8M
2023-10-12 18.20 18.30 17.72 17.78 2.4M
2023-10-11 18.00 18.40 17.82 18.25 1.6M
2023-10-10 18.25 18.36 17.98 18.03 1.4M
2023-10-09 18.25 18.44 18.07 18.22 1.6M
2023-09-28 18.19 18.38 18.11 18.25 1.5M
2023-09-27 18.10 18.59 18.10 18.35 1.7M
2023-09-26 17.83 18.32 17.72 18.19 1.7M
2023-09-25 18.18 18.47 17.73 17.84 1.7M
2023-09-22 17.40 18.05 17.30 18.00 2.4M
2023-09-21 17.67 17.67 17.33 17.42 1.4M
2023-09-20 17.73 17.95 17.50 17.64 1.9M
2023-09-19 18.27 18.28 17.63 17.74 1.9M
2023-09-18 18.10 18.47 17.75 18.18 2.1M
2023-09-15 18.32 18.33 17.88 17.99 2.2M
2023-09-14 18.60 18.78 18.10 18.31 2.4M
2023-09-13 19.00 19.00 18.46 18.64 2.3M
2023-09-12 19.14 19.44 19.03 19.07 1.5M
2023-09-11 19.10 19.35 18.80 19.29 3.0M
2023-09-08 19.02 19.61 18.91 19.15 3.2M
2023-09-07 19.43 19.43 18.87 18.91 2.0M
2023-09-06 19.49 19.55 19.22 19.35 1.8M
2023-09-05 19.52 19.58 19.15 19.40 1.9M
2023-09-04 19.63 19.90 19.31 19.52 3.9M
2023-09-01 19.08 19.58 18.72 19.50 3.8M
2023-08-31 19.73 19.83 19.02 19.08 3.7M
2023-08-30 19.48 20.33 19.28 19.72 5.2M
2023-08-29 17.82 19.71 17.67 19.54 5.3M
2023-08-28 18.71 18.89 17.82 17.86 2.3M
2023-08-25 18.15 18.18 17.71 17.82 2.8M
2023-08-24 18.59 18.62 18.14 18.24 2.1M
2023-08-23 18.88 18.95 18.38 18.38 2.2M
2023-08-22 18.71 18.88 18.35 18.88 1.8M
2023-08-21 19.17 19.24 18.47 18.50 2.2M
2023-08-18 19.68 19.71 19.14 19.17 1.9M
2023-08-17 18.37 19.53 18.22 19.49 4.7M
2023-08-16 18.81 18.97 18.40 18.45 1.4M
2023-08-15 19.14 19.26 18.73 18.81 1.2M
2023-08-14 18.74 19.10 18.63 19.10 1.5M
2023-08-11 18.95 19.23 18.93 18.96 1.5M
2023-08-10 19.08 19.18 18.92 19.03 0.9M
2023-08-09 19.50 19.61 19.06 19.10 1.6M
2023-08-08 19.73 19.84 19.50 19.63 1.4M
2023-08-07 19.37 19.94 19.29 19.66 3.5M
2023-08-04 19.10 19.57 18.79 19.45 5.6M
2023-08-03 19.28 19.70 19.02 19.14 2.8M
2023-08-02 18.87 19.57 18.60 19.35 3.9M
2023-08-01 18.95 18.99 18.62 18.82 2.8M
2023-07-31 19.30 19.39 18.68 18.75 4.4M
2023-07-28 19.18 19.58 18.94 19.25 2.9M
2023-07-27 19.18 19.65 18.99 19.28 3.9M
2023-07-26 20.10 20.10 18.90 19.16 5.8M
2023-07-25 20.09 20.39 19.80 20.08 2.2M
2023-07-24 19.91 20.17 19.79 19.83 1.4M
2023-07-21 20.45 20.45 19.90 19.97 2.0M
2023-07-20 20.55 20.94 20.22 20.29 2.7M
2023-07-19 20.66 20.77 20.37 20.54 2.1M
2023-07-18 21.14 21.25 20.65 20.77 2.4M
2023-07-17 21.18 21.18 20.52 20.99 3.8M
2023-07-14 20.96 21.40 20.74 21.14 3.7M
2023-07-13 21.10 21.50 20.72 20.81 4.8M
2023-07-12 21.60 21.60 20.92 21.16 3.4M
2023-07-11 21.37 21.77 21.13 21.45 3.7M
2023-07-10 22.01 22.20 21.10 21.37 8.4M
2023-07-07 22.20 22.65 21.86 22.23 7.3M
2023-07-06 22.17 23.69 21.80 21.99 10.3M
2023-07-05 21.18 22.82 21.16 22.48 12.6M
2023-07-04 21.40 22.22 20.50 21.66 14.1M
2023-07-03 22.60 22.95 21.82 22.19 10.7M
2023-06-30 22.28 23.14 21.59 22.25 15.3M
2023-06-29 20.94 22.58 20.90 22.28 17.3M
2023-06-28 20.69 21.16 20.52 20.86 8.9M
2023-06-27 19.91 20.92 19.48 20.80 10.8M
2023-06-26 20.16 21.22 19.81 19.93 10.5M
2023-06-21 20.20 20.86 19.47 20.43 13.1M
2023-06-20 19.40 21.24 19.40 20.50 20.8M
2023-06-19 18.44 18.84 18.25 18.82 4.2M
2023-06-16 18.47 18.58 17.98 18.45 5.7M
2023-06-15 17.15 18.86 17.02 18.53 9.1M
2023-06-14 17.12 17.48 16.96 17.16 1.6M
2023-06-13 16.86 17.25 16.79 17.20 2.2M
2023-06-12 17.03 17.03 16.55 16.92 1.9M
2023-06-09 16.62 17.00 16.60 16.95 1.9M
2023-06-08 17.00 17.09 16.58 16.61 1.7M
2023-06-07 17.01 17.01 16.70 16.83 1.7M
2023-06-06 17.31 17.46 16.83 17.00 3.0M
2023-06-05 17.65 17.88 17.32 17.43 2.1M
2023-06-02 17.49 17.95 17.41 17.67 3.7M
2023-06-01 17.84 17.98 17.31 17.49 2.2M
2023-05-31 18.08 18.20 17.84 18.04 1.6M
2023-05-30 18.28 18.28 17.88 18.03 1.6M
2023-05-29 18.38 18.43 18.02 18.19 1.8M
2023-05-26 18.48 18.48 18.06 18.41 1.7M
2023-05-25 18.30 18.62 18.13 18.46 2.2M
2023-05-24 18.16 18.55 18.01 18.33 2.5M
2023-05-23 18.58 18.86 18.20 18.26 4.2M
2023-05-22 18.21 18.80 18.15 18.69 4.9M
2023-05-19 17.93 18.36 17.74 18.18 4.2M
2023-05-18 17.69 18.10 17.64 17.90 4.2M
2023-05-17 17.55 17.82 17.29 17.65 3.2M
2023-05-16 17.06 17.66 17.01 17.49 4.6M
2023-05-15 16.58 17.32 16.58 17.17 3.3M
2023-05-12 17.18 17.32 16.62 16.68 2.4M
2023-05-11 17.00 17.48 16.76 17.19 3.3M
2023-05-10 16.74 16.99 16.21 16.92 3.4M
2023-05-09 16.98 17.03 16.38 16.43 3.0M
2023-05-08 16.90 17.09 16.78 16.93 2.6M
2023-05-05 17.39 17.55 16.77 16.92 3.3M
2023-05-04 16.96 17.58 16.96 17.39 4.2M
2023-04-28 16.86 17.35 16.80 16.96 3.1M
2023-04-27 16.55 17.05 16.55 16.86 2.9M
2023-04-26 16.14 16.95 16.04 16.72 4.2M
2023-04-25 16.67 16.82 15.91 16.20 3.6M
2023-04-24 16.76 17.16 16.46 16.76 3.4M
2023-04-21 16.84 17.37 16.63 16.74 3.0M
2023-04-20 17.39 17.64 16.81 16.96 3.3M
2023-04-19 17.68 17.70 17.31 17.43 2.2M
2023-04-18 17.73 17.78 17.33 17.68 2.7M
2023-04-17 17.23 17.96 17.23 17.66 3.7M
2023-04-14 17.50 17.50 17.00 17.32 2.7M
2023-04-13 17.52 17.70 17.03 17.20 2.9M
2023-04-12 17.53 17.94 17.51 17.56 3.8M
2023-04-11 17.59 17.87 17.49 17.74 1.9M
2023-04-10 17.59 17.89 17.48 17.69 3.1M
2023-04-07 17.50 17.85 17.28 17.67 2.8M
2023-04-06 17.25 17.43 17.00 17.42 2.1M
2023-04-04 17.75 17.75 17.18 17.26 3.3M
2023-04-03 17.66 17.84 17.30 17.75 3.9M
2023-03-31 17.40 17.80 17.34 17.50 3.5M
2023-03-30 17.49 17.50 17.19 17.34 2.8M
2023-03-29 17.56 17.70 17.18 17.39 3.1M
2023-03-28 18.02 18.10 17.39 17.45 3.0M
2023-03-27 17.85 18.22 17.75 17.99 2.6M
2023-03-24 17.81 18.00 17.54 17.89 2.4M
2023-03-23 18.21 18.21 17.65 17.81 2.9M
2023-03-22 18.25 18.44 18.08 18.15 1.7M
2023-03-21 18.10 18.23 17.86 18.20 1.4M
2023-03-20 18.18 18.18 17.61 17.95 3.0M
2023-03-17 18.55 18.57 18.00 18.07 2.6M
2023-03-16 18.92 18.92 18.20 18.28 2.2M
2023-03-15 18.55 19.12 18.39 18.91 3.4M
2023-03-14 19.11 19.24 18.31 18.40 4.8M
2023-03-13 19.50 19.66 19.03 19.11 3.0M
2023-03-10 19.65 20.08 19.33 19.70 2.2M
2023-03-09 19.80 19.96 19.64 19.83 1.4M
2023-03-08 19.30 19.90 19.25 19.80 2.4M
2023-03-07 20.01 20.07 19.40 19.40 2.6M
2023-03-06 19.63 20.23 19.61 20.10 3.9M
2023-03-03 19.91 20.11 19.49 19.60 4.1M
2023-03-02 20.31 20.41 19.61 19.80 4.4M
2023-03-01 20.40 20.44 20.18 20.31 3.0M
2023-02-28 20.90 20.96 20.18 20.43 3.0M
2023-02-27 21.00 21.11 20.68 20.88 3.1M
2023-02-24 20.86 21.00 20.58 20.99 2.8M
2023-02-23 20.66 20.89 20.49 20.71 2.6M
2023-02-22 20.79 21.09 20.49 20.67 2.5M
2023-02-21 20.98 20.98 20.56 20.78 2.5M
2023-02-20 20.37 21.28 20.16 20.97 4.8M
2023-02-17 20.53 20.63 20.16 20.25 3.2M
2023-02-16 20.83 21.06 20.43 20.56 3.0M
2023-02-15 21.39 21.39 20.81 20.96 3.2M
2023-02-14 21.20 21.44 21.00 21.36 4.0M
2023-02-13 20.59 21.50 20.55 21.29 7.6M
2023-02-10 20.78 20.94 20.55 20.68 5.3M
2023-02-09 21.68 21.96 20.44 20.80 14.8M
2023-02-08 22.02 22.24 21.83 22.00 2.4M
2023-02-07 22.18 22.25 21.80 22.02 3.3M
2023-02-06 22.40 22.40 22.12 22.20 2.0M
2023-02-03 22.36 22.66 22.20 22.48 2.8M
2023-02-02 22.68 22.78 22.11 22.40 5.0M
2023-02-01 22.63 22.93 22.00 22.68 8.1M
2023-01-31 22.69 23.28 22.59 22.79 4.4M
2023-01-30 23.40 23.89 22.41 22.55 7.3M
2023-01-20 23.70 23.70 22.82 23.32 4.3M
2023-01-19 22.18 23.58 21.86 23.20 6.0M
2023-01-18 22.54 22.68 21.79 22.18 4.6M
2023-01-17 21.96 23.07 21.86 22.50 7.6M
2023-01-16 22.69 22.78 21.63 22.14 13.2M
2023-01-13 24.38 24.47 22.01 22.60 12.2M
2023-01-12 25.60 26.02 23.20 23.99 11.7M
2023-01-11 25.85 26.42 25.31 25.50 2.8M
2023-01-10 26.09 26.10 25.20 25.85 3.0M
2023-01-09 25.05 26.92 25.05 26.01 8.0M
2023-01-06 23.91 25.24 23.89 25.10 6.4M
2023-01-05 22.35 24.13 22.18 23.91 5.0M
2023-01-04 22.59 23.12 21.90 22.39 2.8M
2023-01-03 22.58 23.00 21.60 22.89 4.9M