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
2023-12-29 20.45 20.45 20.14 20.33 0.5M
2023-12-28 19.62 20.39 19.41 20.28 0.8M
2023-12-27 19.63 19.70 19.26 19.60 0.6M
2023-12-26 19.84 19.84 19.42 19.51 0.5M
2023-12-25 20.04 20.24 19.72 19.79 0.9M
2023-12-22 20.53 20.76 20.03 20.14 1.1M
2023-12-21 20.35 20.57 19.95 20.55 1.0M
2023-12-20 20.40 20.82 20.37 20.38 0.7M
2023-12-19 20.25 20.46 20.03 20.30 0.7M
2023-12-18 20.41 20.59 20.10 20.20 0.6M
2023-12-15 20.54 20.59 20.34 20.40 0.4M
2023-12-14 20.50 20.70 20.33 20.54 0.5M
2023-12-13 20.54 20.73 20.18 20.38 0.5M
2023-12-12 20.48 20.56 20.18 20.52 0.6M
2023-12-11 20.35 20.63 20.06 20.31 1.0M
2023-12-08 20.73 20.98 20.26 20.32 1.1M
2023-12-07 20.87 21.10 20.79 20.83 0.8M
2023-12-06 20.60 21.07 20.59 20.87 0.8M
2023-12-05 20.96 21.12 20.51 20.57 1.0M
2023-12-04 21.17 21.18 20.81 21.02 0.9M
2023-12-01 21.23 21.23 20.85 21.04 0.7M
2023-11-30 21.20 21.32 20.90 21.16 0.8M
2023-11-29 21.94 21.94 21.17 21.26 1.0M
2023-11-28 21.16 21.70 21.16 21.70 0.7M
2023-11-27 21.33 21.59 21.04 21.23 0.8M
2023-11-24 21.65 21.81 21.24 21.28 0.5M
2023-11-23 21.47 21.71 21.44 21.70 0.6M
2023-11-22 21.66 21.84 21.54 21.57 0.5M
2023-11-21 21.84 21.90 21.57 21.62 0.5M
2023-11-20 21.71 21.90 21.48 21.76 0.5M
2023-11-17 21.43 21.68 21.23 21.63 0.5M
2023-11-16 21.51 21.64 21.36 21.42 0.5M
2023-11-15 21.62 21.90 21.38 21.53 0.5M
2023-11-14 21.66 21.74 21.29 21.51 0.7M
2023-11-13 21.28 21.65 21.28 21.65 0.7M
2023-11-10 21.20 21.34 20.93 21.30 0.5M
2023-11-09 21.27 21.38 21.01 21.13 0.8M
2023-11-08 21.95 22.00 21.28 21.38 0.9M
2023-11-07 21.40 21.47 21.21 21.42 0.4M
2023-11-06 21.37 21.50 21.29 21.41 0.5M
2023-11-03 21.14 21.52 21.12 21.18 0.5M
2023-11-02 21.29 21.43 21.08 21.17 0.6M
2023-11-01 21.25 21.35 21.04 21.29 0.4M
2023-10-31 21.15 21.41 21.00 21.24 0.6M
2023-10-30 21.47 21.50 20.88 21.07 0.8M
2023-10-27 20.83 21.45 20.60 21.38 0.6M
2023-10-26 20.39 20.85 20.39 20.83 0.5M
2023-10-25 20.88 21.00 20.69 20.90 0.6M
2023-10-24 19.79 20.73 19.64 20.69 0.8M
2023-10-23 20.25 20.32 19.54 19.64 0.8M
2023-10-20 20.38 20.75 20.20 20.25 0.6M
2023-10-19 20.31 20.99 20.18 20.37 0.6M
2023-10-18 20.87 20.89 20.27 20.32 0.5M
2023-10-17 20.83 21.14 20.52 20.86 0.5M
2023-10-16 20.95 21.25 20.62 20.82 0.6M
2023-10-13 21.46 21.52 20.70 20.89 1.0M
2023-10-12 21.29 21.66 21.12 21.60 0.9M
2023-10-11 21.51 21.52 21.04 21.09 0.6M
2023-10-10 21.45 21.86 21.36 21.48 0.5M
2023-10-09 21.68 21.99 21.40 21.50 0.8M
2023-09-28 21.51 21.85 21.43 21.68 0.6M
2023-09-27 21.70 21.74 21.25 21.41 0.6M
2023-09-26 21.99 22.03 21.30 21.55 0.6M
2023-09-25 22.12 22.19 21.66 21.98 0.6M
2023-09-22 21.51 22.15 21.32 22.10 0.8M
2023-09-21 21.71 22.17 21.55 21.73 0.5M
2023-09-20 22.00 22.23 21.78 21.90 0.5M
2023-09-19 22.29 22.38 21.91 21.99 0.4M
2023-09-18 21.75 22.57 21.51 22.29 0.5M
2023-09-15 21.69 22.04 21.58 21.85 0.4M
2023-09-14 22.23 22.23 21.55 21.69 0.4M
2023-09-13 22.37 22.38 21.85 22.06 0.7M
2023-09-12 22.58 22.60 22.16 22.28 0.5M
2023-09-11 22.53 22.80 22.20 22.52 0.8M
2023-09-08 22.50 22.61 22.16 22.48 0.6M
2023-09-07 22.90 22.90 22.30 22.36 0.7M
2023-09-06 22.57 22.82 22.40 22.70 0.9M
2023-09-05 22.47 22.80 22.38 22.62 1.3M
2023-09-04 22.18 22.47 21.90 22.46 1.2M
2023-09-01 21.89 22.20 21.84 22.13 1.1M
2023-08-31 21.77 22.05 21.66 21.82 1.1M
2023-08-30 21.50 21.98 21.50 21.84 0.8M
2023-08-29 20.39 21.42 20.39 21.40 0.8M
2023-08-28 20.97 21.14 20.38 20.50 1.0M
2023-08-25 20.40 20.64 19.85 19.92 0.8M
2023-08-24 20.55 20.95 20.15 20.34 0.6M
2023-08-23 20.89 21.14 20.44 20.67 0.7M
2023-08-22 21.73 21.96 20.63 20.90 1.1M
2023-08-21 21.72 21.92 21.44 21.58 1.0M
2023-08-18 21.40 21.85 21.31 21.54 0.6M
2023-08-17 21.32 21.49 20.81 21.47 0.7M
2023-08-16 21.15 21.52 21.03 21.08 0.5M
2023-08-15 21.35 21.44 20.98 21.20 0.5M
2023-08-14 21.15 21.42 20.70 21.35 0.7M
2023-08-11 21.57 21.68 21.13 21.18 0.5M
2023-08-10 21.04 21.50 21.04 21.47 0.6M
2023-08-09 21.26 21.27 20.99 21.16 0.6M
2023-08-08 21.52 21.58 21.08 21.17 0.6M
2023-08-07 21.96 21.96 21.24 21.41 0.9M
2023-08-04 22.10 22.39 21.59 21.74 0.7M
2023-08-03 22.45 22.45 22.00 22.10 0.5M
2023-08-02 22.37 22.55 21.99 22.49 0.8M
2023-08-01 22.66 22.67 22.11 22.28 0.6M
2023-07-31 22.85 22.85 22.40 22.55 0.7M
2023-07-28 22.57 22.95 22.29 22.66 1.0M
2023-07-27 22.67 22.68 22.32 22.57 0.5M
2023-07-26 22.45 22.66 22.15 22.54 0.6M
2023-07-25 22.31 22.53 22.05 22.45 0.7M
2023-07-24 21.98 22.41 21.88 22.31 0.5M
2023-07-21 22.15 22.33 21.90 22.03 0.5M
2023-07-20 22.25 22.40 21.98 21.98 0.4M
2023-07-19 22.34 22.62 22.20 22.31 0.5M
2023-07-18 21.94 22.40 21.83 22.34 0.9M
2023-07-17 21.59 22.08 21.31 21.94 1.2M
2023-07-14 21.66 21.67 21.42 21.58 0.3M
2023-07-13 21.49 21.75 21.41 21.63 0.3M
2023-07-12 21.63 21.79 21.50 21.55 0.4M
2023-07-11 21.31 21.64 21.31 21.63 0.4M
2023-07-10 21.51 21.52 21.20 21.37 0.3M
2023-07-07 21.42 21.49 21.21 21.32 0.3M
2023-07-06 21.39 21.53 21.31 21.44 0.3M
2023-07-05 21.65 21.68 21.41 21.44 0.5M
2023-07-04 22.00 22.00 21.33 21.65 0.7M
2023-07-03 21.50 21.82 21.05 21.60 0.6M
2023-06-30 20.86 21.47 20.78 21.43 0.7M
2023-06-29 20.44 20.93 20.43 20.86 0.5M
2023-06-28 20.76 20.76 20.18 20.64 0.4M
2023-06-27 19.86 20.61 19.86 20.59 0.6M
2023-06-26 20.15 20.44 19.84 20.01 0.6M
2023-06-21 20.80 20.80 20.24 20.42 1.0M
2023-06-20 20.20 20.28 19.91 20.18 0.5M
2023-06-19 20.38 20.55 20.20 20.22 0.4M
2023-06-16 20.40 20.56 20.29 20.39 0.4M
2023-06-15 20.19 20.45 19.90 20.41 0.4M
2023-06-14 20.41 20.44 20.07 20.19 0.3M
2023-06-13 20.50 20.70 20.34 20.37 0.4M
2023-06-12 20.22 20.58 19.81 20.51 0.6M
2023-06-09 20.49 20.49 20.07 20.13 0.5M
2023-06-08 20.95 20.95 20.28 20.31 0.4M
2023-06-07 21.10 21.10 20.56 20.65 0.4M
2023-06-06 21.85 21.85 20.70 20.73 0.8M
2023-06-05 22.28 22.28 21.40 21.64 0.8M
2023-06-02 22.01 22.01 21.58 21.97 0.6M
2023-06-01 21.73 22.05 21.58 21.71 0.6M
2023-05-31 21.92 22.11 21.60 21.71 0.6M
2023-05-30 22.46 22.46 21.94 22.07 0.4M
2023-05-29 22.17 22.68 22.17 22.38 0.6M
2023-05-26 22.18 22.46 22.12 22.38 0.5M
2023-05-25 22.15 22.45 22.03 22.21 0.5M
2023-05-24 22.21 22.50 22.01 22.20 0.5M
2023-05-23 22.46 22.46 22.14 22.35 0.5M
2023-05-22 22.05 22.45 21.50 22.39 0.9M
2023-05-19 21.78 22.16 21.66 22.05 0.5M
2023-05-18 21.79 21.96 21.61 21.80 0.3M
2023-05-17 21.73 21.82 21.64 21.79 0.4M
2023-05-16 21.95 22.01 21.56 21.64 0.6M
2023-05-15 21.81 22.49 21.71 22.45 1.2M
2023-05-12 22.01 22.09 21.66 21.78 0.4M
2023-05-11 21.42 21.98 21.19 21.83 0.6M
2023-05-10 21.10 21.47 20.95 21.30 0.4M
2023-05-09 21.55 21.85 21.00 21.10 0.9M
2023-05-08 22.06 22.08 21.42 21.61 0.7M
2023-05-05 21.79 21.93 21.54 21.69 0.7M
2023-05-04 21.19 21.78 20.80 21.74 0.7M
2023-04-28 21.09 21.40 20.93 21.19 0.7M
2023-04-27 20.64 21.20 20.64 21.09 0.6M
2023-04-26 20.62 21.39 20.62 21.17 0.4M
2023-04-25 21.40 21.88 20.52 20.91 0.7M
2023-04-24 21.46 21.51 21.01 21.29 0.4M
2023-04-21 21.91 22.07 21.38 21.50 0.7M
2023-04-20 22.43 22.43 21.68 21.93 0.9M
2023-04-19 22.19 22.31 21.95 22.25 0.9M
2023-04-18 22.16 22.46 21.98 22.14 0.7M
2023-04-17 22.45 22.78 22.10 22.22 1.1M
2023-04-14 22.77 22.97 22.51 22.59 0.9M
2023-04-13 22.35 22.90 22.23 22.43 0.8M
2023-04-12 22.35 22.47 22.16 22.33 0.7M
2023-04-11 22.30 22.49 22.04 22.30 0.8M
2023-04-10 23.10 23.10 22.23 22.30 1.4M
2023-04-07 22.75 23.20 22.70 23.06 0.8M
2023-04-06 23.92 24.27 22.61 22.84 2.0M
2023-04-04 24.28 24.28 23.81 23.91 0.5M
2023-04-03 24.09 24.30 23.82 24.13 0.6M
2023-03-31 23.51 24.33 23.51 24.08 1.0M
2023-03-30 23.40 23.67 22.70 23.63 1.1M
2023-03-29 23.26 23.44 23.01 23.18 0.5M
2023-03-28 23.39 23.84 23.24 23.27 0.6M
2023-03-27 23.80 24.10 23.45 23.56 0.7M
2023-03-24 23.50 23.90 23.47 23.89 1.1M
2023-03-23 23.35 23.62 23.27 23.58 0.6M
2023-03-22 23.32 23.84 23.30 23.48 0.6M
2023-03-21 22.95 23.32 22.94 23.27 0.4M
2023-03-20 23.65 23.66 22.60 22.94 0.7M
2023-03-17 23.27 23.39 22.96 23.05 0.7M
2023-03-16 23.75 23.75 23.00 23.03 0.9M
2023-03-15 23.70 23.84 23.11 23.52 0.6M
2023-03-14 23.72 23.88 23.00 23.52 1.0M
2023-03-13 24.10 24.10 23.30 23.50 1.2M
2023-03-10 25.56 25.56 23.98 24.27 1.8M
2023-03-09 24.57 24.60 24.24 24.40 0.9M
2023-03-08 24.03 24.42 23.98 24.39 0.7M
2023-03-07 25.50 25.66 24.00 24.02 1.9M
2023-03-06 25.39 26.42 25.20 25.51 1.4M
2023-03-03 25.06 25.46 24.95 25.12 0.9M
2023-03-02 25.60 25.84 25.19 25.27 1.1M
2023-03-01 26.26 26.75 25.45 25.70 2.3M
2023-02-28 25.37 26.28 25.20 26.26 2.0M
2023-02-27 25.75 25.76 25.25 25.28 0.9M
2023-02-24 26.45 26.45 25.58 25.79 1.4M
2023-02-23 25.50 26.59 25.27 26.20 2.9M
2023-02-22 24.30 25.95 24.30 25.53 3.0M
2023-02-21 24.70 25.09 24.16 24.62 2.0M
2023-02-20 24.66 24.75 24.32 24.68 1.6M
2023-02-17 25.65 25.70 24.50 24.86 2.6M
2023-02-16 24.24 26.36 24.07 25.33 5.2M
2023-02-15 24.22 24.29 23.93 24.14 0.9M
2023-02-14 24.33 24.45 24.12 24.22 0.6M
2023-02-13 24.33 24.46 24.06 24.30 0.9M
2023-02-10 24.23 24.53 24.09 24.21 0.8M
2023-02-09 23.71 24.30 23.60 24.27 1.0M
2023-02-08 23.65 23.99 23.61 23.71 0.5M
2023-02-07 23.78 24.06 23.56 23.84 0.6M
2023-02-06 23.92 24.06 23.65 23.77 0.8M
2023-02-03 23.88 24.14 23.60 23.91 0.8M
2023-02-02 23.59 24.18 23.40 24.10 1.3M
2023-02-01 23.39 23.57 23.12 23.55 1.1M
2023-01-31 23.13 23.38 23.08 23.26 0.4M
2023-01-30 23.12 23.47 23.04 23.30 0.8M
2023-01-20 22.94 23.00 22.80 22.91 0.4M
2023-01-19 22.80 22.94 22.44 22.82 0.5M
2023-01-18 22.53 22.72 22.36 22.63 0.4M
2023-01-17 22.66 22.71 22.28 22.40 0.5M
2023-01-16 22.41 22.72 22.28 22.59 0.6M
2023-01-13 22.32 22.45 22.05 22.25 0.6M
2023-01-12 22.25 22.46 22.12 22.28 0.6M
2023-01-11 22.87 22.94 22.20 22.25 0.7M
2023-01-10 23.00 23.00 22.64 22.75 0.5M
2023-01-09 22.83 23.24 22.65 22.94 0.9M
2023-01-06 22.66 23.38 22.50 23.08 1.2M
2023-01-05 23.05 23.10 22.62 22.75 0.9M
2023-01-04 23.50 23.50 22.60 23.02 0.9M
2023-01-03 21.94 23.48 21.52 23.13 2.4M