Zhejiang Dafeng Industrial Co Ltd (603081)

603081
🏛️ 中国 →
13.46
最終更新: 2025-09-29
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
2021-12-31 13.30 14.07 13.21 13.63 7.9M
2021-12-30 12.83 13.54 12.82 13.25 5.5M
2021-12-29 12.81 12.98 12.72 12.83 2.1M
2021-12-28 12.80 13.08 12.76 12.81 2.6M
2021-12-27 12.97 13.15 12.80 12.85 3.8M
2021-12-24 13.26 13.68 12.91 13.07 4.5M
2021-12-23 13.29 13.40 12.92 13.31 5.5M
2021-12-22 13.23 13.43 13.05 13.32 5.2M
2021-12-21 13.32 13.36 13.08 13.21 3.9M
2021-12-20 13.30 13.67 13.10 13.37 6.7M
2021-12-17 13.18 13.46 13.07 13.33 6.9M
2021-12-16 12.86 13.50 12.85 13.30 10.8M
2021-12-15 12.79 13.01 12.72 12.77 6.3M
2021-12-14 12.39 13.30 12.36 12.92 11.1M
2021-12-13 12.10 12.49 12.08 12.43 6.6M
2021-12-10 11.78 12.14 11.72 12.07 4.1M
2021-12-09 11.76 11.93 11.63 11.72 2.9M
2021-12-08 11.66 11.88 11.51 11.76 2.5M
2021-12-07 11.66 11.74 11.48 11.66 2.2M
2021-12-06 11.79 11.80 11.54 11.54 2.4M
2021-12-03 11.92 11.98 11.71 11.80 1.8M
2021-12-02 12.06 12.09 11.81 11.82 2.9M
2021-12-01 11.83 12.16 11.75 12.02 4.0M
2021-11-30 11.74 11.91 11.58 11.81 3.6M
2021-11-29 11.77 11.97 11.64 11.73 3.8M
2021-11-26 12.14 12.21 11.91 11.93 4.9M
2021-11-25 12.29 12.79 12.19 12.24 7.0M
2021-11-24 12.37 12.50 12.18 12.33 7.7M
2021-11-23 12.26 12.90 12.25 12.41 10.3M
2021-11-22 12.50 12.75 12.10 12.25 15.5M
2021-11-19 11.98 12.71 11.85 12.71 20.1M
2021-11-18 11.49 12.01 11.11 11.55 7.5M
2021-11-17 10.68 11.36 10.63 11.30 3.7M
2021-11-16 10.71 10.78 10.58 10.69 1.4M
2021-11-15 10.66 10.82 10.65 10.70 1.3M
2021-11-12 10.64 10.71 10.52 10.68 1.8M
2021-11-11 10.38 10.57 10.35 10.52 1.6M
2021-11-10 10.40 10.45 10.21 10.37 1.3M
2021-11-09 10.38 10.44 10.32 10.41 0.8M
2021-11-08 10.27 10.38 10.25 10.37 0.9M
2021-11-05 10.37 10.44 10.25 10.27 1.6M
2021-11-04 10.32 10.39 10.25 10.37 1.3M
2021-11-03 10.31 10.35 10.16 10.32 1.8M
2021-11-02 10.62 10.71 10.25 10.25 2.2M
2021-11-01 10.71 10.75 10.60 10.62 1.4M
2021-10-29 10.67 10.76 10.58 10.72 1.3M
2021-10-28 10.99 11.01 10.38 10.68 3.9M
2021-10-27 11.31 11.43 11.14 11.29 1.7M
2021-10-26 11.14 11.38 11.03 11.38 2.4M
2021-10-25 11.00 11.18 10.85 11.10 1.2M
2021-10-22 10.94 11.04 10.89 10.97 0.9M
2021-10-21 10.97 11.08 10.91 10.97 1.0M
2021-10-20 11.22 11.22 10.80 10.97 1.7M
2021-10-19 11.19 11.23 11.00 11.21 1.1M
2021-10-18 10.94 11.23 10.94 11.19 1.6M
2021-10-15 11.08 11.08 10.91 10.95 1.1M
2021-10-14 11.07 11.14 10.95 11.06 1.0M
2021-10-13 10.99 11.09 10.88 11.07 1.1M
2021-10-12 11.23 11.23 10.86 10.99 1.8M
2021-10-11 11.19 11.42 11.08 11.27 1.6M
2021-10-08 11.51 11.52 11.04 11.23 3.8M
2021-09-30 11.06 11.46 11.02 11.33 2.2M
2021-09-29 11.21 11.34 10.92 10.92 2.2M
2021-09-28 11.21 11.42 11.21 11.30 1.3M
2021-09-27 11.73 11.79 11.16 11.26 2.8M
2021-09-24 12.09 12.09 11.72 11.72 2.2M
2021-09-23 11.90 12.15 11.88 12.02 1.8M
2021-09-22 11.71 11.99 11.64 11.85 1.5M
2021-09-17 11.92 12.06 11.50 11.82 2.3M
2021-09-16 12.35 12.39 11.90 11.92 3.2M
2021-09-15 12.17 12.37 12.11 12.34 2.5M
2021-09-14 12.22 12.49 12.15 12.17 2.8M
2021-09-13 12.31 12.40 12.16 12.22 3.1M
2021-09-10 12.54 12.66 12.28 12.31 3.3M
2021-09-09 12.77 12.80 12.46 12.58 3.4M
2021-09-08 12.74 12.96 12.67 12.82 3.3M
2021-09-07 12.89 12.95 12.68 12.74 4.5M
2021-09-06 12.02 13.10 12.00 12.92 7.6M
2021-09-03 12.18 12.29 11.80 12.02 4.1M
2021-09-02 12.19 12.29 12.11 12.19 3.8M
2021-09-01 12.45 12.74 12.14 12.17 4.7M
2021-08-31 12.47 12.77 12.40 12.53 3.5M
2021-08-30 12.37 12.53 12.12 12.51 3.7M
2021-08-27 12.48 12.48 12.12 12.32 3.0M
2021-08-26 12.80 12.96 12.20 12.30 6.2M
2021-08-25 12.84 13.00 12.64 12.94 4.6M
2021-08-24 12.31 12.96 12.24 12.84 5.8M
2021-08-23 12.24 12.69 12.13 12.25 5.1M
2021-08-20 12.25 12.32 12.01 12.32 3.7M
2021-08-19 11.79 12.33 11.66 12.23 5.4M
2021-08-18 11.85 11.98 11.75 11.77 2.1M
2021-08-17 12.14 12.18 11.85 11.86 3.2M
2021-08-16 11.47 12.23 11.43 12.07 6.3M
2021-08-13 11.99 12.10 11.55 11.61 5.5M
2021-08-12 11.94 12.07 11.86 11.96 3.0M
2021-08-11 11.96 12.13 11.85 11.98 2.9M
2021-08-10 12.07 12.21 11.76 12.02 3.9M
2021-08-09 12.06 12.16 11.89 11.95 4.4M
2021-08-06 12.23 12.28 11.88 12.07 6.7M
2021-08-05 12.39 13.20 12.10 12.55 15.6M
2021-08-04 11.30 12.14 11.22 12.14 13.2M
2021-08-03 10.81 11.10 10.80 11.04 2.0M
2021-08-02 10.53 10.90 10.50 10.81 1.2M
2021-07-30 10.74 10.74 10.55 10.62 0.8M
2021-07-29 10.84 10.92 10.73 10.76 1.2M
2021-07-28 10.84 10.89 10.42 10.84 1.5M
2021-07-27 10.74 10.87 10.65 10.83 1.2M
2021-07-26 10.47 10.79 10.38 10.74 1.5M
2021-07-23 10.66 10.66 10.47 10.49 0.7M
2021-07-22 10.71 10.71 10.54 10.66 0.7M
2021-07-21 10.72 10.81 10.68 10.71 0.5M
2021-07-20 10.61 10.76 10.53 10.70 0.8M
2021-07-19 10.59 10.62 10.49 10.61 0.6M
2021-07-16 10.58 10.69 10.55 10.58 0.6M
2021-07-15 10.76 10.76 10.54 10.58 1.0M
2021-07-14 10.85 10.85 10.70 10.76 0.9M
2021-07-13 10.85 10.95 10.81 10.89 0.7M
2021-07-12 10.84 11.03 10.83 10.93 1.0M
2021-07-09 10.75 10.85 10.65 10.84 1.0M
2021-07-08 10.90 10.95 10.78 10.80 0.6M
2021-07-07 10.92 11.00 10.90 10.95 1.0M
2021-07-06 10.94 10.98 10.82 10.93 0.7M
2021-07-05 10.84 10.99 10.84 10.96 0.7M
2021-07-02 10.91 10.91 10.72 10.87 1.0M
2021-07-01 11.06 11.14 10.86 10.86 1.9M
2021-06-30 11.05 11.09 11.02 11.06 0.8M
2021-06-29 11.29 11.29 11.08 11.08 1.1M
2021-06-28 11.27 11.31 11.19 11.21 0.7M
2021-06-25 11.35 11.39 11.22 11.27 0.8M
2021-06-24 11.40 11.45 11.25 11.26 1.2M
2021-06-23 11.48 11.54 11.38 11.42 1.0M
2021-06-22 11.39 11.67 11.33 11.52 2.3M
2021-06-21 11.40 11.48 11.27 11.39 1.7M
2021-06-18 11.19 11.49 11.09 11.45 2.2M
2021-06-17 11.20 11.23 11.10 11.10 0.7M
2021-06-16 11.25 11.29 11.10 11.21 0.9M
2021-06-15 11.32 11.32 11.07 11.27 1.7M
2021-06-11 11.25 11.58 11.24 11.36 1.6M
2021-06-10 11.30 11.30 11.15 11.25 0.8M
2021-06-09 11.43 11.48 11.33 11.39 0.8M
2021-06-08 11.44 11.49 11.40 11.41 0.5M
2021-06-07 11.40 11.54 11.40 11.48 0.8M
2021-06-04 11.61 11.65 11.41 11.44 1.3M
2021-06-03 11.74 11.81 11.59 11.61 1.1M
2021-06-02 11.54 11.72 11.50 11.67 1.6M
2021-06-01 11.43 11.57 11.43 11.54 1.1M
2021-05-31 11.51 11.60 11.36 11.47 1.4M
2021-05-28 11.75 11.81 11.51 11.54 1.6M
2021-05-27 11.74 11.79 11.70 11.75 0.8M
2021-05-26 11.76 11.86 11.70 11.78 0.6M
2021-05-25 11.75 11.79 11.55 11.76 1.3M
2021-05-24 11.82 11.92 11.72 11.75 0.8M
2021-05-21 11.91 11.94 11.80 11.82 0.9M
2021-05-20 11.74 11.96 11.66 11.92 1.9M
2021-05-19 11.74 11.79 11.66 11.74 0.7M
2021-05-18 11.80 11.80 11.61 11.79 0.8M
2021-05-17 11.87 11.93 11.73 11.76 1.3M
2021-05-14 11.57 11.91 11.57 11.90 2.6M
2021-05-13 11.66 11.66 11.55 11.60 0.7M
2021-05-12 11.64 11.73 11.57 11.71 1.0M
2021-05-11 11.68 11.87 11.66 11.75 1.2M
2021-05-10 11.73 11.82 11.68 11.71 0.9M
2021-05-07 11.82 11.88 11.71 11.76 0.7M
2021-05-06 11.63 11.91 11.56 11.80 1.6M
2021-04-30 11.39 11.63 11.39 11.63 1.1M
2021-04-29 11.62 11.75 11.37 11.41 1.4M
2021-04-28 11.29 11.63 11.20 11.63 1.9M
2021-04-27 11.29 11.29 10.99 11.20 1.1M
2021-04-26 11.15 11.37 11.00 11.22 2.1M
2021-04-23 11.35 11.35 11.07 11.17 1.5M
2021-04-22 11.51 11.62 11.30 11.34 1.5M
2021-04-21 11.56 11.63 11.42 11.57 1.2M
2021-04-20 11.60 11.69 11.56 11.60 1.0M
2021-04-19 11.74 11.74 11.58 11.66 1.5M
2021-04-16 11.54 11.65 11.43 11.65 0.9M
2021-04-15 11.64 11.72 11.52 11.54 0.8M
2021-04-14 11.61 11.70 11.50 11.65 1.3M
2021-04-13 11.48 11.83 11.42 11.63 1.8M
2021-04-12 11.50 11.54 11.43 11.43 0.8M
2021-04-09 11.41 11.64 11.41 11.50 1.4M
2021-04-08 11.67 11.67 11.43 11.45 1.8M
2021-04-07 11.74 11.85 11.65 11.68 1.1M
2021-04-06 11.80 11.80 11.55 11.76 1.6M
2021-04-02 12.06 12.14 11.64 11.70 3.3M
2021-04-01 12.06 12.09 11.91 12.06 1.9M
2021-03-31 12.00 12.10 11.87 12.05 2.8M
2021-03-30 11.61 12.07 11.53 11.97 3.8M
2021-03-29 11.78 12.28 11.50 11.71 7.2M
2021-03-26 11.58 11.77 11.53 11.72 2.0M
2021-03-25 11.48 11.75 11.44 11.61 1.7M
2021-03-24 11.45 11.71 11.37 11.55 2.4M
2021-03-23 11.36 11.55 11.30 11.46 2.5M
2021-03-22 11.32 11.48 11.25 11.36 2.8M
2021-03-19 11.12 11.29 11.04 11.29 1.6M
2021-03-18 11.18 11.31 11.11 11.23 1.0M
2021-03-17 11.33 11.33 11.16 11.23 1.9M
2021-03-16 11.30 11.39 11.20 11.34 2.2M
2021-03-15 11.01 11.23 11.01 11.17 1.6M
2021-03-12 11.08 11.18 11.02 11.07 1.2M
2021-03-11 11.12 11.12 10.94 11.07 1.1M
2021-03-10 11.04 11.13 10.91 11.00 1.4M
2021-03-09 11.07 11.25 10.81 11.03 1.5M
2021-03-08 11.28 11.33 11.02 11.07 1.1M
2021-03-05 11.03 11.26 10.90 11.24 1.7M
2021-03-04 10.92 11.04 10.92 11.03 1.0M
2021-03-03 10.97 11.02 10.87 10.97 0.8M
2021-03-02 11.12 11.12 10.88 10.93 1.1M
2021-03-01 11.11 11.11 10.99 11.05 0.8M
2021-02-26 10.94 11.04 10.87 11.02 1.0M
2021-02-25 11.12 11.18 10.97 10.98 1.0M
2021-02-24 11.13 11.23 11.08 11.16 1.1M
2021-02-23 11.38 11.45 11.18 11.21 1.5M
2021-02-22 11.18 11.55 11.18 11.32 2.7M
2021-02-19 10.82 11.18 10.81 11.17 1.8M
2021-02-18 10.81 10.95 10.73 10.86 1.0M
2021-02-10 10.95 10.97 10.68 10.80 1.3M
2021-02-09 10.88 11.00 10.68 10.84 1.5M
2021-02-08 10.83 11.30 10.68 10.89 1.3M
2021-02-05 10.89 10.96 10.65 10.86 1.3M
2021-02-04 10.42 10.89 10.39 10.89 2.1M
2021-02-03 10.35 10.44 10.21 10.42 0.9M
2021-02-02 10.37 10.41 10.20 10.39 0.7M
2021-02-01 10.25 10.46 10.16 10.37 1.0M
2021-01-29 10.45 10.53 10.13 10.25 1.2M
2021-01-28 10.45 10.63 10.36 10.44 1.0M
2021-01-27 10.81 10.93 10.50 10.57 1.2M
2021-01-26 11.09 11.09 10.65 10.78 1.5M
2021-01-25 11.14 11.38 11.03 11.08 2.3M
2021-01-22 10.80 11.30 10.76 11.16 2.5M
2021-01-21 10.45 10.95 10.38 10.81 2.3M
2021-01-20 10.41 10.45 10.35 10.43 0.6M
2021-01-19 10.46 10.52 10.30 10.45 1.0M
2021-01-18 10.28 10.45 10.24 10.45 1.0M
2021-01-15 10.08 10.28 10.08 10.27 0.8M
2021-01-14 10.04 10.18 9.94 10.13 0.7M
2021-01-13 10.20 10.20 9.97 10.04 1.2M
2021-01-12 10.27 10.27 10.06 10.22 1.1M
2021-01-11 10.38 10.46 9.93 10.29 2.0M
2021-01-08 10.50 10.50 10.10 10.38 1.7M
2021-01-07 10.73 10.73 10.33 10.48 2.4M
2021-01-06 10.62 10.81 10.58 10.74 1.6M
2021-01-05 10.82 10.90 10.68 10.72 1.3M
2021-01-04 10.78 10.96 10.75 10.87 1.2M