Zhejiang Jasan Holding Group Co Ltd (603558)

603558
🏛️ 中国 →
9.95
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 11.61 11.87 11.59 11.78 2.9M
2021-12-30 11.42 11.80 11.25 11.74 3.5M
2021-12-29 11.48 11.53 11.35 11.38 3.3M
2021-12-28 11.27 11.46 11.01 11.40 3.7M
2021-12-27 11.06 11.39 10.88 11.19 3.3M
2021-12-24 11.40 11.40 10.93 11.07 3.4M
2021-12-23 10.91 11.20 10.80 11.18 4.3M
2021-12-22 11.09 11.16 10.90 10.98 3.5M
2021-12-21 10.57 11.20 10.53 11.09 5.8M
2021-12-20 10.88 10.88 10.50 10.62 4.7M
2021-12-17 11.05 11.13 10.87 10.90 2.8M
2021-12-16 11.01 11.20 10.90 11.07 3.2M
2021-12-15 11.20 11.28 11.02 11.10 6.0M
2021-12-14 11.77 11.77 10.83 11.24 11.2M
2021-12-13 11.93 11.95 11.51 11.77 5.3M
2021-12-10 11.68 11.99 11.53 11.95 5.0M
2021-12-09 11.43 11.76 11.42 11.66 4.0M
2021-12-08 11.65 11.89 11.55 11.64 4.6M
2021-12-07 12.06 12.13 11.40 11.69 5.6M
2021-12-06 11.92 12.08 11.66 12.05 5.2M
2021-12-03 12.10 12.28 11.86 11.92 7.0M
2021-12-02 12.32 12.42 12.05 12.10 5.1M
2021-12-01 11.63 12.44 11.52 12.26 12.8M
2021-11-30 11.71 11.90 11.48 11.72 4.4M
2021-11-29 11.82 12.19 11.60 11.68 6.6M
2021-11-26 11.53 12.06 11.38 12.02 7.7M
2021-11-25 11.73 11.80 11.42 11.52 4.2M
2021-11-24 11.76 11.99 11.61 11.75 5.9M
2021-11-23 11.70 11.77 11.52 11.77 6.1M
2021-11-22 11.94 12.08 11.65 11.71 10.3M
2021-11-19 10.95 12.03 10.80 11.95 16.2M
2021-11-18 10.67 11.64 10.64 11.18 9.7M
2021-11-17 10.85 11.18 10.37 10.76 7.8M
2021-11-16 10.71 11.60 10.71 11.18 9.0M
2021-11-15 10.60 10.89 10.36 10.73 5.4M
2021-11-12 11.00 11.01 10.47 10.60 7.3M
2021-11-11 11.41 11.44 11.00 11.00 4.7M
2021-11-10 11.41 11.48 11.23 11.41 2.8M
2021-11-09 11.30 11.53 10.91 11.48 6.7M
2021-11-08 10.62 11.45 10.61 11.36 7.1M
2021-11-05 10.80 10.81 10.50 10.77 3.3M
2021-11-04 10.78 10.90 10.50 10.78 3.9M
2021-11-03 10.71 10.90 10.54 10.79 2.9M
2021-11-02 10.82 11.14 10.42 10.71 5.4M
2021-11-01 10.87 11.06 10.64 10.82 4.9M
2021-10-29 11.07 11.25 10.50 11.06 3.9M
2021-10-28 11.30 11.50 10.98 10.99 4.6M
2021-10-27 11.33 11.80 11.02 11.56 5.8M
2021-10-26 11.70 11.70 11.18 11.50 7.6M
2021-10-25 11.10 11.77 10.60 11.50 7.9M
2021-10-22 11.31 11.46 10.79 11.28 6.7M
2021-10-21 11.01 11.66 10.94 11.33 7.5M
2021-10-20 10.96 11.26 10.57 11.07 7.0M
2021-10-19 10.73 11.35 10.57 10.98 10.4M
2021-10-18 10.44 10.96 10.14 10.79 12.0M
2021-10-15 9.65 10.57 9.63 10.29 8.1M
2021-10-14 10.43 10.43 9.67 9.80 9.7M
2021-10-13 10.73 10.77 10.30 10.45 8.6M
2021-10-12 10.55 10.97 10.30 10.76 14.8M
2021-10-11 11.39 12.17 10.50 11.20 27.0M
2021-10-08 10.15 11.06 10.05 11.06 10.8M
2021-09-30 9.96 10.06 9.66 10.05 2.5M
2021-09-29 9.87 9.98 9.60 9.65 2.2M
2021-09-28 9.60 10.05 9.51 9.87 3.0M
2021-09-27 9.98 10.18 9.48 9.80 4.8M
2021-09-24 10.64 10.68 9.95 9.98 4.7M
2021-09-23 10.30 10.70 10.06 10.56 4.5M
2021-09-22 10.02 10.45 9.73 10.22 4.0M
2021-09-17 10.01 10.33 9.98 10.22 3.0M
2021-09-16 10.03 10.45 9.91 10.06 4.4M
2021-09-15 10.16 10.20 9.94 10.11 2.2M
2021-09-14 10.35 10.45 10.03 10.13 4.1M
2021-09-13 9.73 10.37 9.65 10.30 8.8M
2021-09-10 10.03 10.08 9.67 9.71 6.0M
2021-09-09 10.09 10.23 9.90 10.03 5.8M
2021-09-08 10.77 10.78 9.98 10.11 15.3M
2021-09-07 9.65 10.78 9.65 10.78 9.5M
2021-09-06 9.50 9.88 9.44 9.80 7.0M
2021-09-03 8.99 9.70 8.97 9.46 8.4M
2021-09-02 8.82 9.03 8.74 9.00 2.2M
2021-09-01 8.81 8.92 8.70 8.81 2.6M
2021-08-31 8.98 8.98 8.70 8.80 2.1M
2021-08-30 8.92 8.98 8.74 8.95 2.9M
2021-08-27 8.96 8.96 8.80 8.83 2.7M
2021-08-26 9.08 9.19 8.92 8.99 2.4M
2021-08-25 8.96 9.18 8.95 9.14 4.2M
2021-08-24 9.08 9.09 8.90 8.99 3.8M
2021-08-23 8.60 9.05 8.60 9.01 5.2M
2021-08-20 8.70 8.80 8.57 8.60 2.2M
2021-08-19 8.72 8.80 8.68 8.74 1.5M
2021-08-18 8.81 8.98 8.66 8.80 3.5M
2021-08-17 8.81 9.09 8.67 8.91 6.3M
2021-08-16 8.68 8.86 8.53 8.77 4.4M
2021-08-13 8.71 9.00 8.55 8.65 3.4M
2021-08-12 8.85 8.86 8.67 8.71 2.4M
2021-08-11 8.77 8.90 8.68 8.84 2.5M
2021-08-10 8.69 8.82 8.68 8.71 1.7M
2021-08-09 8.80 8.85 8.60 8.66 2.2M
2021-08-06 8.88 8.88 8.63 8.70 2.3M
2021-08-05 8.49 8.88 8.46 8.74 3.8M
2021-08-04 8.90 9.16 8.58 8.66 5.6M
2021-08-03 8.39 8.55 8.23 8.47 2.5M
2021-08-02 8.39 8.47 8.15 8.34 1.9M
2021-07-30 8.20 8.32 8.12 8.23 1.2M
2021-07-29 8.24 8.40 8.11 8.27 2.0M
2021-07-28 8.35 8.36 8.04 8.10 2.1M
2021-07-27 8.52 8.58 8.32 8.35 1.9M
2021-07-26 8.60 8.63 8.41 8.54 1.6M
2021-07-23 8.82 8.82 8.48 8.60 2.8M
2021-07-22 8.71 8.92 8.71 8.80 1.7M
2021-07-21 8.92 9.00 8.75 8.80 2.2M
2021-07-20 8.99 9.13 8.87 8.92 3.5M
2021-07-19 8.58 9.10 8.48 9.03 7.8M
2021-07-16 8.73 8.83 8.57 8.59 1.8M
2021-07-15 8.57 8.83 8.45 8.73 2.7M
2021-07-14 8.78 8.78 8.55 8.62 1.6M
2021-07-13 8.72 8.85 8.59 8.78 1.8M
2021-07-12 8.57 8.85 8.42 8.73 3.4M
2021-07-09 8.57 8.72 8.52 8.55 2.7M
2021-07-08 8.96 8.99 8.61 8.67 2.6M
2021-07-07 8.88 9.02 8.72 8.84 4.1M
2021-07-06 8.92 9.15 8.87 8.98 4.9M
2021-07-05 9.20 9.50 8.71 8.94 11.6M
2021-07-02 8.65 9.18 8.57 9.15 13.1M
2021-07-01 8.67 9.30 8.52 8.52 13.2M
2021-06-30 8.11 8.72 8.11 8.69 7.2M
2021-06-29 8.06 8.18 8.01 8.11 1.6M
2021-06-28 7.90 8.26 7.82 8.07 2.1M
2021-06-25 7.85 7.91 7.81 7.87 0.8M
2021-06-24 7.90 7.97 7.87 7.91 0.8M
2021-06-23 7.90 8.04 7.85 7.96 0.9M
2021-06-22 7.99 8.02 7.91 7.94 0.8M
2021-06-21 7.98 8.04 7.92 7.94 1.1M
2021-06-18 8.03 8.09 7.90 8.00 1.7M
2021-06-17 8.05 8.12 8.03 8.08 0.7M
2021-06-16 8.09 8.22 8.01 8.09 0.9M
2021-06-15 8.23 8.23 8.07 8.07 0.6M
2021-06-11 8.15 8.16 8.09 8.14 0.7M
2021-06-10 8.20 8.20 8.11 8.13 0.8M
2021-06-09 8.26 8.26 8.14 8.17 1.1M
2021-06-08 8.19 8.22 8.16 8.17 1.1M
2021-06-07 8.30 8.40 8.19 8.25 1.7M
2021-06-04 8.29 8.41 8.19 8.35 2.2M
2021-06-03 8.26 8.34 8.18 8.20 1.2M
2021-06-02 8.20 8.40 8.16 8.27 1.9M
2021-06-01 8.23 8.25 8.16 8.21 1.4M
2021-05-31 8.17 8.24 8.17 8.21 0.8M
2021-05-28 8.11 8.28 8.11 8.20 1.0M
2021-05-27 8.26 8.31 8.19 8.21 2.1M
2021-05-26 8.29 8.32 8.21 8.28 1.3M
2021-05-25 8.33 8.34 8.26 8.30 1.3M
2021-05-24 8.30 8.50 8.29 8.34 1.1M
2021-05-21 8.29 8.51 8.28 8.36 1.4M
2021-05-20 8.32 8.45 8.30 8.34 2.3M
2021-05-19 8.40 8.76 8.40 8.57 5.3M
2021-05-18 8.18 8.27 8.09 8.14 1.6M
2021-05-17 8.51 8.52 8.12 8.18 2.5M
2021-05-14 8.45 8.55 8.41 8.51 1.2M
2021-05-13 8.60 8.60 8.38 8.47 0.9M
2021-05-12 8.54 8.55 8.43 8.51 0.8M
2021-05-11 8.58 8.64 8.50 8.50 0.8M
2021-05-10 8.64 8.74 8.52 8.55 1.3M
2021-05-07 8.67 8.80 8.67 8.74 1.4M
2021-05-06 8.69 8.85 8.54 8.73 2.2M
2021-04-30 8.57 8.75 8.57 8.73 2.7M
2021-04-29 8.36 8.74 8.36 8.68 2.1M
2021-04-28 8.70 8.70 8.40 8.45 1.6M
2021-04-27 8.49 8.63 8.30 8.59 2.5M
2021-04-26 8.46 8.53 8.01 8.41 3.2M
2021-04-23 8.55 8.70 8.28 8.32 3.6M
2021-04-22 8.49 8.78 8.36 8.65 1.8M
2021-04-21 8.46 8.50 8.36 8.41 0.6M
2021-04-20 8.57 8.60 8.45 8.45 0.7M
2021-04-19 8.46 8.67 8.45 8.58 0.9M
2021-04-16 8.45 8.65 8.34 8.47 1.1M
2021-04-15 8.36 8.45 8.34 8.39 1.5M
2021-04-14 8.28 8.39 8.23 8.37 0.6M
2021-04-13 8.49 8.49 8.23 8.30 0.9M
2021-04-12 8.51 8.60 8.41 8.44 0.9M
2021-04-09 8.56 8.62 8.48 8.51 1.3M
2021-04-08 8.71 8.76 8.57 8.62 0.9M
2021-04-07 8.67 8.80 8.65 8.73 1.2M
2021-04-06 8.58 8.73 8.58 8.70 1.4M
2021-04-02 8.69 8.82 8.61 8.61 1.8M
2021-04-01 8.72 8.79 8.55 8.66 1.7M
2021-03-31 8.43 8.77 8.38 8.72 2.2M
2021-03-30 8.49 8.57 8.35 8.42 1.4M
2021-03-29 8.83 8.84 8.18 8.48 4.4M
2021-03-26 8.72 8.92 8.71 8.86 3.6M
2021-03-25 8.77 8.96 8.63 8.72 3.3M
2021-03-24 8.68 8.83 8.56 8.80 2.2M
2021-03-23 8.58 8.69 8.55 8.68 1.1M
2021-03-22 8.60 8.68 8.56 8.58 1.3M
2021-03-19 8.71 8.71 8.41 8.60 1.5M
2021-03-18 8.83 8.83 8.49 8.49 2.9M
2021-03-17 8.53 8.80 8.53 8.76 1.7M
2021-03-16 8.58 8.70 8.52 8.62 2.1M
2021-03-15 8.74 8.84 8.66 8.68 2.2M
2021-03-12 8.81 8.98 8.76 8.76 2.6M
2021-03-11 8.91 8.95 8.73 8.89 3.3M
2021-03-10 8.60 8.89 8.51 8.87 5.1M
2021-03-09 8.45 8.76 8.36 8.59 2.5M
2021-03-08 8.58 8.81 8.51 8.55 2.3M
2021-03-05 8.40 8.58 8.35 8.56 1.6M
2021-03-04 8.49 8.59 8.43 8.46 2.3M
2021-03-03 8.37 8.46 8.25 8.46 2.2M
2021-03-02 8.32 8.56 8.24 8.33 2.8M
2021-03-01 8.31 8.55 8.21 8.31 3.5M
2021-02-26 8.10 8.45 8.10 8.28 1.6M
2021-02-25 8.27 8.31 8.11 8.18 1.9M
2021-02-24 8.45 8.50 8.16 8.20 3.0M
2021-02-23 8.41 8.56 8.33 8.49 2.1M
2021-02-22 8.61 8.75 8.48 8.48 4.0M
2021-02-19 8.55 8.76 8.46 8.66 2.2M
2021-02-18 8.33 8.60 8.22 8.52 2.4M
2021-02-10 8.46 8.46 8.21 8.31 2.3M
2021-02-09 8.59 8.59 8.30 8.46 3.1M
2021-02-08 8.36 8.65 8.15 8.55 2.2M
2021-02-05 8.55 8.81 8.27 8.34 3.1M
2021-02-04 8.40 8.75 8.40 8.63 3.1M
2021-02-03 8.66 8.66 8.40 8.45 2.9M
2021-02-02 8.27 8.60 8.27 8.58 3.0M
2021-02-01 8.20 8.53 8.20 8.40 3.1M
2021-01-29 8.10 8.27 8.01 8.21 3.6M
2021-01-28 7.99 8.35 7.82 8.11 6.3M
2021-01-27 7.22 8.26 7.20 8.07 12.9M
2021-01-26 7.51 7.59 7.44 7.51 2.1M
2021-01-25 7.82 7.85 7.52 7.61 4.1M
2021-01-22 8.03 8.03 7.86 7.89 2.5M
2021-01-21 8.17 8.19 7.98 8.03 1.8M
2021-01-20 8.11 8.16 8.06 8.11 1.2M
2021-01-19 8.00 8.23 7.94 8.12 2.5M
2021-01-18 7.99 8.08 7.93 8.05 2.1M
2021-01-15 8.05 8.10 7.90 7.99 3.5M
2021-01-14 8.23 8.29 7.98 8.05 5.2M
2021-01-13 8.47 8.47 8.05 8.25 4.5M
2021-01-12 8.36 8.55 8.22 8.39 3.5M
2021-01-11 8.21 8.51 8.11 8.35 3.8M
2021-01-08 8.24 8.75 7.96 8.26 8.0M
2021-01-07 8.42 8.42 8.15 8.18 3.3M
2021-01-06 8.60 8.60 8.23 8.53 6.9M
2021-01-05 8.30 8.61 8.30 8.61 4.0M
2021-01-04 7.96 8.10 7.75 7.83 5.1M