Zhejiang Damon Technology Co Ltd (688360)

688360
🏛️ 中国 →
23.08
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 14.06 14.37 13.98 14.34 1.5M
2023-12-28 13.55 14.21 13.46 14.07 1.8M
2023-12-27 13.37 13.61 13.22 13.56 1.2M
2023-12-26 13.72 13.72 13.29 13.38 0.9M
2023-12-25 13.73 13.86 13.46 13.61 1.1M
2023-12-22 14.10 14.18 13.71 13.79 1.2M
2023-12-21 14.09 14.24 13.63 14.04 1.9M
2023-12-20 14.11 14.46 14.09 14.12 1.1M
2023-12-19 13.96 14.24 13.90 14.14 1.0M
2023-12-18 14.08 14.19 13.94 13.96 1.0M
2023-12-15 14.15 14.28 14.04 14.18 0.9M
2023-12-14 14.27 14.46 14.14 14.16 0.8M
2023-12-13 14.04 14.49 14.04 14.29 1.3M
2023-12-12 14.32 14.32 14.04 14.17 1.1M
2023-12-11 14.01 14.36 13.89 14.18 1.6M
2023-12-08 14.16 14.46 14.07 14.13 1.5M
2023-12-07 14.36 14.41 14.22 14.30 1.0M
2023-12-06 14.18 14.56 14.18 14.39 1.4M
2023-12-05 14.41 14.48 14.17 14.17 1.1M
2023-12-04 14.65 14.68 14.36 14.41 1.4M
2023-12-01 14.55 14.68 14.37 14.57 1.4M
2023-11-30 14.75 14.75 14.39 14.54 1.1M
2023-11-29 14.80 14.91 14.65 14.67 1.0M
2023-11-28 14.51 14.87 14.46 14.80 1.4M
2023-11-27 14.51 14.61 14.36 14.49 1.1M
2023-11-24 14.79 14.79 14.43 14.51 1.4M
2023-11-23 14.61 14.79 14.47 14.75 1.2M
2023-11-22 14.68 14.96 14.50 14.50 1.4M
2023-11-21 15.12 15.13 14.72 14.72 1.8M
2023-11-20 14.81 15.11 14.76 15.10 1.5M
2023-11-17 14.71 14.84 14.61 14.81 1.2M
2023-11-16 14.74 14.84 14.61 14.61 1.1M
2023-11-15 14.72 14.82 14.63 14.73 0.9M
2023-11-14 14.64 14.72 14.50 14.70 1.3M
2023-11-13 14.54 14.61 14.42 14.61 1.3M
2023-11-10 14.52 14.56 14.29 14.49 1.0M
2023-11-09 14.55 14.64 14.34 14.40 1.1M
2023-11-08 14.66 14.79 14.44 14.54 1.8M
2023-11-07 14.57 14.73 14.51 14.66 2.1M
2023-11-06 14.32 14.52 14.16 14.49 2.3M
2023-11-03 13.77 14.36 13.69 14.21 2.4M
2023-11-02 13.70 13.86 13.61 13.65 1.1M
2023-11-01 13.68 13.79 13.56 13.74 1.1M
2023-10-31 13.64 13.79 13.56 13.64 1.6M
2023-10-30 13.43 13.67 13.18 13.61 1.6M
2023-10-27 13.18 13.57 13.15 13.54 1.0M
2023-10-26 13.35 13.36 13.06 13.34 0.9M
2023-10-25 13.29 13.54 13.21 13.35 0.9M
2023-10-24 12.86 13.24 12.71 13.21 1.3M
2023-10-23 13.42 13.42 12.71 12.81 1.6M
2023-10-20 13.52 13.71 13.24 13.34 1.2M
2023-10-19 13.52 13.84 13.44 13.54 0.9M
2023-10-18 13.79 13.85 13.50 13.54 0.8M
2023-10-17 13.94 13.94 13.70 13.81 0.9M
2023-10-16 14.08 14.11 13.74 13.82 0.9M
2023-10-13 14.25 14.39 13.86 13.97 1.3M
2023-10-12 14.59 14.61 14.16 14.38 1.5M
2023-10-11 14.46 14.71 14.31 14.59 1.0M
2023-10-10 14.56 14.71 14.38 14.44 0.9M
2023-10-09 14.76 14.82 14.54 14.57 0.9M
2023-09-28 14.54 14.82 14.54 14.78 1.0M
2023-09-27 14.59 14.71 14.51 14.57 0.8M
2023-09-26 14.38 14.68 14.37 14.56 0.8M
2023-09-25 14.63 14.71 14.39 14.41 0.8M
2023-09-22 13.91 14.59 13.86 14.52 1.6M
2023-09-21 14.14 14.14 13.83 13.91 1.3M
2023-09-20 14.11 14.30 14.00 14.00 0.5M
2023-09-19 14.53 14.53 14.14 14.16 0.7M
2023-09-18 14.16 14.53 14.03 14.40 0.8M
2023-09-15 14.16 14.41 14.10 14.21 0.8M
2023-09-14 14.39 14.39 14.11 14.26 1.1M
2023-09-13 14.53 14.55 14.09 14.34 1.3M
2023-09-12 14.99 14.99 14.52 14.53 0.8M
2023-09-11 14.75 14.86 14.56 14.77 0.9M
2023-09-08 14.66 14.85 14.51 14.66 1.2M
2023-09-07 14.86 14.86 14.49 14.52 0.9M
2023-09-06 14.84 14.89 14.59 14.84 1.2M
2023-09-05 14.69 15.14 14.63 14.68 1.3M
2023-09-04 14.94 15.00 14.54 14.73 1.6M
2023-09-01 15.09 15.21 14.64 14.76 1.7M
2023-08-31 15.24 15.43 15.02 15.14 2.0M
2023-08-30 14.86 15.44 14.77 15.17 4.4M
2023-08-29 13.30 14.89 13.26 14.74 4.7M
2023-08-28 14.09 14.09 13.21 13.25 1.5M
2023-08-25 13.54 13.71 13.13 13.21 1.3M
2023-08-24 13.73 13.90 13.49 13.61 0.9M
2023-08-23 14.04 14.04 13.67 13.77 1.0M
2023-08-22 14.03 14.24 13.70 14.04 1.5M
2023-08-21 13.89 14.27 13.89 13.98 1.3M
2023-08-18 14.07 14.33 13.87 14.01 1.7M
2023-08-17 13.51 14.07 13.39 14.06 1.6M
2023-08-16 13.70 13.81 13.47 13.51 1.0M
2023-08-15 13.81 14.01 13.61 13.66 0.9M
2023-08-14 13.89 13.89 13.61 13.81 1.0M
2023-08-11 14.07 14.17 13.87 13.87 1.1M
2023-08-10 13.96 14.11 13.88 13.99 0.6M
2023-08-09 14.03 14.04 13.86 13.92 0.7M
2023-08-08 14.19 14.19 13.99 14.06 0.9M
2023-08-07 13.93 14.21 13.93 14.04 1.3M
2023-08-04 14.15 14.22 13.99 14.02 1.3M
2023-08-03 14.30 14.37 13.99 14.09 2.1M
2023-08-02 14.41 14.56 14.30 14.36 0.8M
2023-08-01 14.64 14.69 14.31 14.41 1.2M
2023-07-31 14.66 14.75 14.54 14.61 1.1M
2023-07-28 14.69 14.69 14.36 14.57 1.3M
2023-07-27 14.79 14.95 14.59 14.61 1.2M
2023-07-26 15.04 15.11 14.79 14.85 0.9M
2023-07-25 14.90 15.09 14.75 15.04 1.0M
2023-07-24 14.84 14.86 14.58 14.73 0.8M
2023-07-21 15.04 15.04 14.76 14.77 1.0M
2023-07-20 15.05 15.16 14.86 14.93 1.3M
2023-07-19 15.21 15.36 14.99 15.06 1.0M
2023-07-18 15.14 15.41 15.02 15.19 1.0M
2023-07-17 15.24 15.31 14.99 15.18 1.4M
2023-07-14 15.11 15.48 15.11 15.39 1.4M
2023-07-13 15.21 15.24 14.85 15.16 1.5M
2023-07-12 15.13 15.46 15.01 15.03 1.5M
2023-07-11 14.95 15.22 14.79 15.12 1.3M
2023-07-10 15.17 15.21 14.76 14.87 1.5M
2023-07-07 15.24 15.31 14.91 15.01 1.5M
2023-07-06 15.16 15.34 15.04 15.12 1.2M
2023-07-05 15.57 15.57 15.11 15.16 1.4M
2023-07-04 15.31 15.69 15.31 15.54 2.1M
2023-07-03 15.69 15.91 15.25 15.31 2.6M
2023-06-30 15.79 16.02 15.73 15.85 1.7M
2023-06-29 15.39 16.14 15.36 15.93 3.1M
2023-06-28 15.34 15.43 14.95 15.36 2.0M
2023-06-27 15.01 15.49 15.01 15.39 1.6M
2023-06-26 15.53 15.69 15.11 15.19 2.7M
2023-06-21 15.76 15.95 15.49 15.49 3.2M
2023-06-20 15.64 15.98 15.51 15.67 2.8M
2023-06-19 15.40 16.08 15.14 15.64 4.2M
2023-06-16 15.01 15.39 14.90 15.31 3.1M
2023-06-15 14.83 15.14 14.68 14.89 2.4M
2023-06-14 14.66 14.89 14.43 14.82 1.8M
2023-06-13 14.57 14.81 14.44 14.69 2.1M
2023-06-12 13.69 14.86 13.66 14.59 4.0M
2023-06-09 13.71 13.84 13.52 13.71 1.2M
2023-06-08 13.91 14.13 13.61 13.63 1.4M
2023-06-07 13.89 14.09 13.79 13.95 1.3M
2023-06-06 14.30 14.33 13.87 13.91 1.4M
2023-06-05 14.21 14.41 14.13 14.34 1.8M
2023-06-02 13.93 14.62 13.79 14.28 3.5M
2023-06-01 13.84 14.07 13.59 13.93 2.0M
2023-05-31 14.07 14.14 13.76 13.84 1.2M
2023-05-30 14.14 14.14 13.82 13.96 1.2M
2023-05-29 14.58 14.58 14.08 14.11 1.5M
2023-05-26 14.43 14.53 14.05 14.45 2.2M
2023-05-25 14.64 14.64 14.22 14.43 2.3M
2023-05-24 14.83 15.10 14.68 14.73 2.8M
2023-05-23 14.90 15.20 14.81 14.82 2.2M
2023-05-22 14.91 15.26 14.87 14.97 4.2M
2023-05-19 14.70 14.98 14.45 14.87 3.6M
2023-05-18 13.98 14.62 13.95 14.56 3.5M
2023-05-17 13.70 13.97 13.68 13.94 1.2M
2023-05-16 13.71 13.83 13.64 13.72 0.8M
2023-05-15 13.56 13.73 13.54 13.71 0.7M
2023-05-12 13.86 13.86 13.53 13.56 0.7M
2023-05-11 13.77 13.90 13.73 13.78 0.8M
2023-05-10 13.66 13.83 13.61 13.77 0.4M
2023-05-09 13.96 13.96 13.62 13.64 0.9M
2023-05-08 13.68 13.94 13.66 13.87 1.0M
2023-05-05 13.77 13.93 13.53 13.67 0.8M
2023-05-04 13.68 14.01 13.64 13.79 1.3M
2023-04-28 13.41 13.68 13.39 13.64 1.0M
2023-04-27 13.27 13.57 13.24 13.39 0.8M
2023-04-26 13.04 13.36 12.96 13.33 0.8M
2023-04-25 13.35 13.35 12.95 13.10 1.3M
2023-04-24 13.56 13.59 13.28 13.37 1.5M
2023-04-21 14.44 14.46 13.60 13.60 3.6M
2023-04-20 14.90 14.95 14.46 14.53 2.8M
2023-04-19 14.62 15.12 14.62 14.86 5.0M
2023-04-18 14.55 14.60 14.25 14.48 0.9M
2023-04-17 14.54 14.82 14.41 14.47 1.5M
2023-04-14 14.20 14.54 14.01 14.45 1.3M
2023-04-13 14.35 14.35 14.11 14.14 1.1M
2023-04-12 14.17 14.37 14.08 14.37 1.1M
2023-04-11 14.40 14.40 14.06 14.16 1.3M
2023-04-10 14.21 14.69 14.21 14.42 2.4M
2023-04-07 14.40 14.40 14.14 14.21 1.4M
2023-04-06 14.06 14.36 13.93 14.31 1.6M
2023-04-04 14.46 14.49 13.99 14.10 2.1M
2023-04-03 14.57 14.64 14.39 14.45 1.6M
2023-03-31 14.49 14.59 14.35 14.53 1.0M
2023-03-30 14.67 14.67 14.38 14.39 0.9M
2023-03-29 14.62 14.74 14.50 14.56 1.0M
2023-03-28 14.75 14.79 14.54 14.58 1.5M
2023-03-27 14.85 14.97 14.69 14.74 1.9M
2023-03-24 14.75 14.90 14.66 14.82 2.2M
2023-03-23 14.67 14.84 14.60 14.71 1.5M
2023-03-22 14.54 14.85 14.51 14.75 3.1M
2023-03-21 14.49 14.54 14.16 14.51 2.5M
2023-03-20 13.86 14.82 13.64 14.52 5.3M
2023-03-17 13.98 13.99 13.78 13.85 1.0M
2023-03-16 14.09 14.19 13.78 13.86 1.1M
2023-03-15 14.27 14.49 14.14 14.19 1.4M
2023-03-14 13.94 14.43 13.59 14.29 3.0M
2023-03-13 14.05 14.14 13.89 14.01 1.2M
2023-03-10 14.24 14.31 14.07 14.11 1.3M
2023-03-09 14.07 14.40 13.98 14.38 1.6M
2023-03-08 13.92 14.10 13.85 14.10 0.9M
2023-03-07 14.55 14.55 13.85 13.91 2.1M
2023-03-06 14.06 14.80 14.05 14.44 3.7M
2023-03-03 13.93 14.07 13.85 14.03 1.4M
2023-03-02 14.05 14.08 13.89 13.95 1.4M
2023-03-01 13.88 14.03 13.83 14.01 1.4M
2023-02-28 13.78 13.96 13.73 13.87 0.9M
2023-02-27 13.89 14.06 13.79 13.80 1.7M
2023-02-24 14.23 14.24 13.88 13.94 2.1M
2023-02-23 14.42 14.43 14.07 14.24 2.2M
2023-02-22 14.42 14.60 14.26 14.36 2.5M
2023-02-21 14.85 14.93 14.34 14.56 5.8M
2023-02-20 15.20 16.01 14.62 14.85 10.2M
2023-02-03 14.13 14.23 13.91 14.16 1.6M
2023-02-02 14.24 14.29 14.10 14.15 1.6M
2023-02-01 14.13 14.26 14.09 14.24 1.1M
2023-01-31 13.99 14.19 13.98 14.09 1.0M
2023-01-30 14.10 14.34 14.01 14.01 1.6M
2023-01-20 13.77 14.29 13.62 13.98 2.3M
2023-01-19 13.63 13.78 13.45 13.70 0.9M
2023-01-18 13.53 13.61 13.47 13.49 0.3M
2023-01-17 13.58 13.61 13.37 13.50 0.7M
2023-01-16 13.38 13.62 13.29 13.51 1.2M
2023-01-13 13.22 13.38 13.11 13.35 0.6M
2023-01-12 13.07 13.24 13.05 13.19 0.3M
2023-01-11 13.37 13.37 13.11 13.19 0.6M
2023-01-10 13.10 13.57 13.02 13.34 1.3M
2023-01-09 13.02 13.24 12.96 13.03 0.6M
2023-01-06 13.06 13.09 12.93 13.02 0.6M
2023-01-05 12.95 13.03 12.88 12.99 0.7M
2023-01-04 12.84 12.99 12.82 12.95 0.6M
2023-01-03 12.55 12.92 12.50 12.90 0.8M