Zhejiang Chinastars New Materials Group Co Ltd (301077)

301077
🏛️ 中国 →
27.95
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
2022-12-30 21.52 21.97 21.50 21.56 0.8M
2022-12-29 21.90 22.02 21.50 21.50 1.1M
2022-12-28 23.01 23.01 21.91 21.93 1.6M
2022-12-27 23.25 23.25 22.46 23.01 0.9M
2022-12-26 22.29 23.17 22.28 23.02 0.9M
2022-12-23 23.16 23.32 22.20 22.30 1.2M
2022-12-22 23.63 23.81 23.05 23.16 0.6M
2022-12-21 23.99 24.18 23.20 23.28 0.7M
2022-12-20 23.65 23.89 23.23 23.88 0.6M
2022-12-19 24.00 24.27 23.48 23.65 1.1M
2022-12-16 24.49 24.84 23.91 24.21 1.1M
2022-12-15 24.73 25.24 24.44 24.61 0.9M
2022-12-14 25.11 25.14 24.40 24.62 1.2M
2022-12-13 25.72 25.98 24.66 24.84 2.2M
2022-12-12 25.50 25.92 25.20 25.90 1.6M
2022-12-09 26.22 27.24 25.65 25.79 3.0M
2022-12-08 26.58 26.80 25.85 26.17 2.2M
2022-12-07 27.02 27.27 26.30 26.62 3.9M
2022-12-06 25.40 27.99 24.60 27.59 8.0M
2022-12-05 26.18 26.70 25.10 25.35 3.2M
2022-12-02 26.27 27.27 25.77 26.15 4.0M
2022-12-01 25.88 26.50 25.30 26.15 4.5M
2022-11-30 23.98 26.13 23.50 25.88 6.1M
2022-11-29 22.93 24.10 22.80 23.77 2.4M
2022-11-28 22.78 23.65 22.43 22.86 1.7M
2022-11-25 24.20 24.44 22.80 22.99 2.4M
2022-11-24 23.28 24.63 23.08 24.40 3.3M
2022-11-23 23.51 23.60 22.70 23.02 1.6M
2022-11-22 24.28 24.87 23.28 23.60 2.6M
2022-11-21 22.97 24.66 22.97 24.60 3.4M
2022-11-18 23.44 23.57 22.85 23.33 2.4M
2022-11-17 24.20 24.38 23.26 23.55 3.5M
2022-11-16 22.33 24.79 22.33 24.37 6.2M
2022-11-15 21.97 22.55 21.60 22.38 1.5M
2022-11-14 22.50 22.50 21.65 21.76 1.4M
2022-11-11 21.39 23.00 21.12 22.15 2.8M
2022-11-10 21.26 21.26 20.91 21.11 1.1M
2022-11-09 21.00 21.80 20.79 21.27 1.4M
2022-11-08 20.96 20.96 20.62 20.79 0.9M
2022-11-07 20.68 20.88 20.50 20.75 1.2M
2022-11-04 20.27 20.98 20.00 20.72 1.2M
2022-11-03 20.06 20.49 20.00 20.35 0.8M
2022-11-02 20.09 20.60 20.00 20.32 0.7M
2022-11-01 19.44 20.19 19.44 20.13 1.0M
2022-10-31 18.72 19.68 18.70 19.44 0.8M
2022-10-28 19.90 19.99 19.00 19.04 1.2M
2022-10-27 20.28 20.46 19.99 19.99 0.6M
2022-10-26 19.83 20.38 19.72 20.28 0.7M
2022-10-25 19.92 19.92 19.28 19.70 0.6M
2022-10-24 19.93 20.48 19.91 19.92 0.5M
2022-10-21 20.68 20.68 20.18 20.23 0.6M
2022-10-20 20.56 20.77 20.06 20.57 0.7M
2022-10-19 20.60 20.65 20.24 20.42 0.8M
2022-10-18 20.90 20.95 20.51 20.67 0.9M
2022-10-17 20.35 20.77 20.17 20.75 1.1M
2022-10-14 20.38 20.65 20.17 20.48 1.1M
2022-10-13 20.04 20.26 19.83 20.15 1.0M
2022-10-12 19.55 20.05 19.31 20.04 1.1M
2022-10-11 19.85 19.94 19.20 19.55 0.9M
2022-10-10 20.50 20.90 19.83 19.94 0.8M
2022-09-30 21.17 21.21 20.38 20.45 1.1M
2022-09-29 22.12 22.46 21.08 21.10 1.6M
2022-09-28 22.46 22.88 21.86 22.02 2.6M
2022-09-27 19.83 23.49 19.82 22.80 3.7M
2022-09-26 20.49 20.49 19.73 19.78 1.0M
2022-09-23 21.65 21.79 20.49 20.58 1.4M
2022-09-22 21.73 22.14 21.64 21.65 1.1M
2022-09-21 22.50 22.50 21.62 21.99 1.3M
2022-09-20 22.45 22.75 22.25 22.60 1.5M
2022-09-19 23.38 23.59 22.01 22.40 2.2M
2022-09-16 24.80 24.80 23.31 23.67 2.9M
2022-09-15 24.25 25.26 23.76 24.90 4.8M
2022-09-14 22.01 25.00 21.91 24.25 4.0M
2022-09-13 22.19 22.29 22.10 22.16 0.3M
2022-09-09 22.11 22.20 22.01 22.09 0.5M
2022-09-08 22.50 22.54 22.08 22.11 0.6M
2022-09-07 22.69 22.77 22.48 22.51 0.4M
2022-09-06 22.69 22.75 22.36 22.71 0.4M
2022-09-05 23.00 23.21 22.45 22.58 0.6M
2022-09-02 22.92 23.26 22.82 23.06 0.4M
2022-09-01 22.99 23.43 22.72 22.92 0.6M
2022-08-31 23.85 23.85 22.93 22.99 0.9M
2022-08-30 23.71 24.02 23.60 23.85 0.8M
2022-08-29 22.88 23.82 22.45 23.80 1.0M
2022-08-26 22.99 23.50 22.91 23.18 0.6M
2022-08-25 23.21 23.43 22.68 22.95 0.8M
2022-08-24 23.96 23.96 23.19 23.19 1.0M
2022-08-23 23.58 23.95 23.52 23.85 1.2M
2022-08-22 23.10 23.36 22.95 23.23 0.8M
2022-08-19 23.98 24.03 23.28 23.30 1.0M
2022-08-18 23.83 23.94 23.57 23.80 0.7M
2022-08-17 24.20 24.21 23.73 23.85 0.9M
2022-08-16 23.73 24.28 23.61 24.17 1.1M
2022-08-15 24.01 24.08 23.49 23.72 1.0M
2022-08-12 23.75 24.38 23.63 24.00 1.9M
2022-08-11 23.58 23.76 23.46 23.63 1.1M
2022-08-10 22.96 23.76 22.93 23.56 1.6M
2022-08-09 22.70 23.09 22.56 22.98 0.8M
2022-08-08 22.45 22.70 22.45 22.65 0.6M
2022-08-05 22.09 22.58 22.06 22.58 0.7M
2022-08-04 21.89 22.30 21.89 22.23 0.6M
2022-08-03 22.05 22.53 21.83 21.86 0.9M
2022-08-02 23.00 23.20 22.03 22.05 1.7M
2022-08-01 23.00 23.93 22.74 23.54 1.6M
2022-07-29 23.11 23.29 22.84 23.00 0.6M
2022-07-28 23.23 23.44 23.17 23.23 0.7M
2022-07-27 23.03 23.27 22.97 23.24 0.7M
2022-07-26 22.93 23.09 22.60 23.03 0.5M
2022-07-25 23.12 23.20 22.90 22.90 0.5M
2022-07-22 23.09 23.33 22.78 23.12 0.7M
2022-07-21 23.40 23.46 23.09 23.09 0.7M
2022-07-20 23.50 23.50 23.20 23.40 0.7M
2022-07-19 23.20 23.57 23.05 23.40 1.1M
2022-07-18 22.31 23.08 22.31 23.04 1.1M
2022-07-15 22.73 22.85 22.21 22.37 0.8M
2022-07-14 22.35 22.72 22.21 22.68 0.7M
2022-07-13 22.18 22.42 22.18 22.37 0.7M
2022-07-12 22.63 22.72 22.16 22.18 0.8M
2022-07-11 23.26 23.28 22.61 22.74 1.0M
2022-07-08 23.25 23.62 23.20 23.41 0.8M
2022-07-07 23.35 23.59 23.26 23.26 0.8M
2022-07-06 23.65 23.70 23.34 23.46 0.8M
2022-07-05 24.09 24.09 23.43 23.78 1.1M
2022-07-04 23.83 23.97 23.65 23.95 0.8M
2022-07-01 23.94 24.02 23.66 23.84 0.7M
2022-06-30 23.75 24.15 23.66 23.91 1.1M
2022-06-29 24.35 24.38 23.70 23.72 1.4M
2022-06-28 24.08 24.28 23.86 24.28 1.3M
2022-06-27 23.95 24.24 23.69 24.08 1.4M
2022-06-24 23.79 24.07 23.64 23.91 1.2M
2022-06-23 23.60 23.82 23.38 23.76 0.9M
2022-06-22 24.22 24.22 23.60 23.60 0.9M
2022-06-21 24.28 24.66 23.85 24.22 2.0M
2022-06-20 23.48 24.10 23.36 23.95 1.3M
2022-06-17 23.30 23.54 23.04 23.37 0.9M
2022-06-16 23.65 23.82 23.44 23.46 0.9M
2022-06-15 24.00 24.08 23.66 23.67 1.1M
2022-06-14 23.60 23.95 22.93 23.95 1.3M
2022-06-13 23.37 23.94 23.18 23.70 1.1M
2022-06-10 23.00 23.59 22.88 23.45 1.0M
2022-06-09 23.70 23.70 22.94 23.15 1.4M
2022-06-08 23.92 24.18 23.27 23.68 1.7M
2022-06-07 25.04 25.04 23.90 24.00 2.1M
2022-06-06 24.45 24.94 24.28 24.75 2.0M
2022-06-02 24.11 24.37 23.61 24.33 1.8M
2022-06-01 24.09 24.70 23.80 24.28 1.6M
2022-05-31 24.30 24.39 23.41 24.23 2.2M
2022-05-30 24.25 24.65 24.23 24.45 1.4M
2022-05-27 25.00 25.22 24.14 24.40 2.2M
2022-05-26 25.61 25.91 24.61 24.80 2.5M
2022-05-25 26.80 26.80 25.50 25.78 2.9M
2022-05-24 29.50 29.50 28.39 28.45 4.0M
2022-05-23 29.95 30.19 28.81 29.40 3.5M
2022-05-20 29.71 30.45 29.50 30.01 3.2M
2022-05-19 28.60 30.67 28.50 29.90 5.6M
2022-05-18 28.40 28.90 28.30 28.53 1.9M
2022-05-17 28.78 28.78 27.81 28.39 1.9M
2022-05-16 28.51 28.84 28.38 28.81 1.9M
2022-05-13 28.06 29.00 28.06 28.69 2.4M
2022-05-12 28.00 28.42 27.60 28.20 2.7M
2022-05-11 28.67 28.95 28.31 28.35 3.0M
2022-05-10 28.25 28.83 28.01 28.79 2.8M
2022-05-09 28.75 29.54 28.32 28.44 3.4M
2022-05-06 27.78 29.15 27.54 28.68 3.7M
2022-05-05 27.40 28.79 27.15 28.49 4.4M
2022-04-29 26.27 28.13 25.80 27.44 5.2M
2022-04-28 26.56 26.65 25.40 26.02 4.6M
2022-04-27 24.45 27.48 23.86 27.01 7.7M
2022-04-26 28.00 28.75 25.21 25.40 9.9M
2022-04-25 30.10 30.10 29.35 30.10 11.4M
2022-04-22 24.80 26.00 23.95 25.09 1.9M
2022-04-21 24.10 25.12 24.10 24.46 1.0M
2022-04-20 24.05 24.50 24.02 24.39 0.6M
2022-04-19 23.62 24.22 23.38 24.07 0.4M
2022-04-18 22.90 23.65 22.86 23.62 0.6M
2022-04-15 24.03 24.03 23.03 23.05 0.9M
2022-04-14 24.40 24.45 24.00 24.03 0.5M
2022-04-13 24.85 24.85 24.00 24.16 0.5M
2022-04-12 24.59 24.88 24.35 24.85 0.5M
2022-04-11 25.52 25.64 24.41 24.72 0.6M
2022-04-08 25.50 26.10 25.10 25.74 0.6M
2022-04-07 25.89 26.03 25.39 25.42 0.7M
2022-04-06 26.01 26.24 25.77 26.03 0.6M
2022-04-01 26.00 26.47 25.97 26.15 0.8M
2022-03-31 25.05 26.44 25.05 26.35 1.6M
2022-03-30 24.50 25.48 24.38 25.37 0.8M
2022-03-29 24.80 24.96 24.13 24.38 0.6M
2022-03-28 25.35 25.35 24.51 24.80 0.9M
2022-03-25 26.05 26.49 25.56 25.61 0.7M
2022-03-24 25.89 26.44 25.67 25.95 0.9M
2022-03-23 25.76 26.63 25.76 26.05 1.2M
2022-03-22 26.57 28.28 26.30 26.40 2.5M
2022-03-21 25.28 25.61 25.13 25.56 0.5M
2022-03-18 24.79 25.25 24.69 25.10 0.4M
2022-03-17 24.82 25.42 24.73 24.90 0.6M
2022-03-16 24.16 24.92 23.56 24.61 0.6M
2022-03-15 25.27 25.43 24.15 24.15 0.8M
2022-03-14 25.90 25.90 25.36 25.36 0.6M
2022-03-11 26.18 26.19 25.40 26.13 0.9M
2022-03-10 26.71 26.85 26.26 26.28 0.6M
2022-03-09 26.71 26.92 25.30 26.12 0.8M
2022-03-08 27.75 28.05 26.61 26.71 1.1M
2022-03-07 27.80 28.17 27.50 27.88 1.0M
2022-03-04 28.06 28.42 27.74 27.85 1.1M
2022-03-03 27.75 28.74 27.32 28.17 1.8M
2022-03-02 27.01 27.53 27.01 27.52 0.6M
2022-03-01 26.92 27.43 26.92 27.32 0.5M
2022-02-28 27.35 27.35 26.65 27.00 0.7M
2022-02-25 27.16 27.60 27.12 27.22 0.6M
2022-02-24 27.51 28.00 26.69 27.00 1.1M
2022-02-23 27.17 27.75 27.08 27.74 0.7M
2022-02-22 27.50 27.51 27.06 27.18 0.6M
2022-02-21 27.45 27.75 27.39 27.73 0.4M
2022-02-18 27.50 27.63 27.12 27.58 0.5M
2022-02-17 27.74 27.90 27.52 27.59 0.5M
2022-02-16 27.15 27.90 27.15 27.74 0.7M
2022-02-15 27.48 27.75 27.00 27.29 0.5M
2022-02-14 27.18 27.55 26.89 27.48 0.5M
2022-02-11 27.24 28.00 27.23 27.46 0.8M
2022-02-10 27.70 27.70 27.33 27.43 0.5M
2022-02-09 27.50 27.73 27.36 27.71 0.5M
2022-02-08 27.07 27.50 27.06 27.47 0.5M
2022-02-07 26.90 27.49 26.90 27.22 0.6M
2022-01-28 26.18 26.79 26.04 26.64 0.7M
2022-01-27 26.75 26.77 26.11 26.13 0.8M
2022-01-26 26.75 26.90 26.45 26.82 0.6M
2022-01-25 27.96 27.96 26.50 26.54 1.2M
2022-01-24 27.87 28.08 27.61 27.96 0.6M
2022-01-21 27.97 28.20 27.81 28.08 0.7M
2022-01-20 29.30 29.30 27.90 28.00 1.4M
2022-01-19 29.04 29.28 28.83 29.18 0.7M
2022-01-18 30.29 30.40 28.90 28.90 2.3M
2022-01-17 30.06 30.59 29.65 30.40 1.2M
2022-01-14 30.23 31.14 29.90 30.15 1.5M
2022-01-13 30.51 30.64 29.92 30.03 1.4M
2022-01-12 30.43 30.85 30.43 30.64 1.5M
2022-01-11 30.62 30.86 30.27 30.53 2.5M
2022-01-10 28.94 30.60 28.73 30.57 3.3M
2022-01-07 29.11 29.28 28.80 28.94 0.9M
2022-01-06 28.51 29.33 28.48 29.06 0.8M
2022-01-05 29.50 29.53 28.67 28.73 1.2M
2022-01-04 29.09 29.58 29.08 29.57 1.1M