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
2022-12-30 8.10 8.25 8.08 8.24 3.5M
2022-12-29 8.13 8.21 8.09 8.10 2.4M
2022-12-28 8.29 8.30 8.12 8.15 2.5M
2022-12-27 8.21 8.33 8.21 8.29 2.4M
2022-12-26 8.18 8.22 8.13 8.21 2.8M
2022-12-23 8.27 8.30 8.10 8.16 2.8M
2022-12-22 8.38 8.52 8.23 8.26 2.8M
2022-12-21 8.37 8.45 8.25 8.38 2.7M
2022-12-20 8.27 8.43 8.17 8.37 3.5M
2022-12-19 8.56 8.58 8.27 8.30 4.1M
2022-12-16 8.59 8.66 8.51 8.56 2.8M
2022-12-15 8.74 8.82 8.65 8.67 3.9M
2022-12-14 8.81 8.85 8.67 8.74 3.9M
2022-12-13 8.65 8.87 8.65 8.81 3.9M
2022-12-12 8.87 8.87 8.68 8.70 3.9M
2022-12-09 8.95 8.96 8.79 8.85 3.7M
2022-12-08 8.92 8.94 8.78 8.90 4.8M
2022-12-07 8.83 8.93 8.75 8.91 6.8M
2022-12-06 8.85 8.85 8.75 8.80 4.5M
2022-12-05 8.90 8.97 8.81 8.85 5.8M
2022-12-02 8.72 8.91 8.71 8.88 7.1M
2022-12-01 8.70 8.78 8.67 8.70 4.9M
2022-11-30 8.66 8.69 8.61 8.68 4.6M
2022-11-29 8.50 8.71 8.49 8.69 6.9M
2022-11-28 8.43 8.52 8.38 8.49 3.7M
2022-11-25 8.51 8.53 8.44 8.50 3.0M
2022-11-24 8.43 8.58 8.42 8.49 4.0M
2022-11-23 8.41 8.47 8.32 8.45 3.9M
2022-11-22 8.46 8.54 8.39 8.40 3.7M
2022-11-21 8.52 8.52 8.37 8.49 3.8M
2022-11-18 8.55 8.60 8.51 8.51 4.5M
2022-11-17 8.55 8.59 8.47 8.55 5.7M
2022-11-16 8.50 8.62 8.48 8.55 6.7M
2022-11-15 8.48 8.52 8.42 8.52 6.6M
2022-11-14 8.47 8.60 8.43 8.49 7.2M
2022-11-11 8.55 8.59 8.46 8.47 8.8M
2022-11-10 8.46 8.48 8.37 8.42 8.1M
2022-11-09 8.48 8.54 8.41 8.48 8.8M
2022-11-08 8.73 8.88 8.46 8.50 21.7M
2022-11-07 8.22 8.41 8.22 8.36 8.2M
2022-11-04 8.03 8.28 8.02 8.23 7.9M
2022-11-03 8.03 8.08 7.96 8.03 6.7M
2022-11-02 8.09 8.17 8.05 8.09 7.3M
2022-11-01 7.92 8.11 7.91 8.10 6.0M
2022-10-31 7.94 8.07 7.89 7.92 9.6M
2022-10-28 8.51 8.56 8.01 8.14 12.7M
2022-10-27 9.26 9.35 8.51 8.51 20.1M
2022-10-26 9.22 9.47 9.16 9.46 4.2M
2022-10-25 9.25 9.32 9.00 9.16 5.1M
2022-10-24 9.54 9.76 9.14 9.16 6.1M
2022-10-21 9.77 9.89 9.64 9.66 3.4M
2022-10-20 9.97 10.02 9.79 9.79 2.9M
2022-10-19 9.95 10.04 9.89 9.96 3.4M
2022-10-18 10.10 10.17 9.84 9.94 5.2M
2022-10-17 9.95 10.15 9.88 10.09 4.9M
2022-10-14 9.84 10.07 9.84 9.91 4.5M
2022-10-13 9.78 9.94 9.64 9.73 3.6M
2022-10-12 9.72 9.79 9.51 9.79 3.6M
2022-10-11 9.54 9.80 9.38 9.74 6.0M
2022-10-10 9.43 9.76 9.39 9.57 6.5M
2022-09-30 9.48 9.61 9.34 9.35 2.5M
2022-09-29 9.72 9.77 9.46 9.53 3.9M
2022-09-28 9.63 9.82 9.54 9.57 4.6M
2022-09-27 9.20 9.67 9.17 9.63 5.0M
2022-09-26 9.06 9.47 8.93 9.26 6.1M
2022-09-23 9.47 9.52 9.17 9.20 4.6M
2022-09-22 9.72 9.85 9.47 9.51 5.1M
2022-09-21 9.88 9.88 9.58 9.72 4.0M
2022-09-20 9.54 9.92 9.50 9.85 7.1M
2022-09-19 9.81 9.89 9.41 9.45 7.3M
2022-09-16 10.15 10.30 9.91 9.92 6.0M
2022-09-15 10.61 10.64 10.00 10.10 7.7M
2022-09-14 10.49 10.69 10.45 10.59 4.2M
2022-09-13 10.72 10.72 10.50 10.60 4.3M
2022-09-09 10.56 10.72 10.52 10.57 4.7M
2022-09-08 10.83 10.85 10.59 10.64 5.2M
2022-09-07 10.80 11.07 10.66 10.91 8.4M
2022-09-06 10.81 11.02 10.73 10.80 7.0M
2022-09-05 10.69 10.90 10.60 10.80 6.4M
2022-09-02 10.48 10.75 10.45 10.71 6.8M
2022-09-01 10.42 10.60 10.30 10.42 10.5M
2022-08-31 10.73 10.80 10.21 10.35 14.1M
2022-08-30 10.80 11.29 10.60 10.85 24.9M
2022-08-29 10.18 10.80 10.02 10.75 11.6M
2022-08-26 10.21 10.40 10.12 10.29 4.6M
2022-08-25 10.08 10.26 9.94 10.22 3.7M
2022-08-24 10.37 10.39 10.08 10.11 4.9M
2022-08-23 10.26 10.40 10.20 10.31 6.5M
2022-08-22 10.01 10.31 10.01 10.28 5.6M
2022-08-19 10.03 10.30 9.96 10.01 8.2M
2022-08-18 10.25 10.30 9.99 9.99 7.9M
2022-08-17 10.50 10.56 10.32 10.33 4.8M
2022-08-16 10.65 10.65 10.41 10.51 3.9M
2022-08-15 10.55 10.69 10.39 10.54 5.3M
2022-08-12 10.22 10.57 10.22 10.48 5.5M
2022-08-11 10.20 10.35 10.09 10.32 4.2M
2022-08-10 10.20 10.33 10.05 10.18 4.4M
2022-08-09 10.42 10.49 10.14 10.20 4.8M
2022-08-08 10.28 10.40 10.20 10.36 4.3M
2022-08-05 10.23 10.30 10.05 10.29 3.7M
2022-08-04 10.22 10.31 10.00 10.24 2.9M
2022-08-03 10.37 10.53 10.14 10.16 5.7M
2022-08-02 10.90 10.94 10.18 10.36 5.8M
2022-08-01 10.84 10.96 10.61 10.91 3.6M
2022-07-29 10.93 10.98 10.71 10.76 4.3M
2022-07-28 11.05 11.19 10.91 10.92 6.2M
2022-07-27 11.05 11.22 10.98 11.15 4.7M
2022-07-26 11.13 11.17 10.92 11.03 4.4M
2022-07-25 11.17 11.25 11.00 11.12 3.6M
2022-07-22 11.23 11.36 11.00 11.08 5.4M
2022-07-21 11.63 11.63 11.16 11.37 5.1M
2022-07-20 11.37 11.68 11.27 11.62 5.8M
2022-07-19 11.53 11.65 11.27 11.35 6.2M
2022-07-18 11.51 11.68 11.26 11.44 6.1M
2022-07-15 11.82 12.10 11.59 11.59 7.4M
2022-07-14 12.12 12.50 11.69 11.71 8.4M
2022-07-13 12.50 12.50 11.66 11.99 4.8M
2022-07-12 12.67 12.71 12.09 12.21 3.0M
2022-07-11 12.94 13.05 12.51 12.60 3.7M
2022-07-08 12.58 13.11 12.51 12.96 4.3M
2022-07-07 12.82 12.88 12.52 12.65 3.4M
2022-07-06 12.77 12.98 12.53 12.96 5.2M
2022-07-05 13.00 13.00 12.43 12.77 3.9M
2022-07-04 12.28 12.77 12.24 12.75 4.6M
2022-07-01 12.22 12.37 12.04 12.37 3.1M
2022-06-30 12.46 12.64 12.00 12.22 5.1M
2022-06-29 12.87 12.88 12.53 12.55 2.6M
2022-06-28 12.58 13.08 12.46 12.96 5.3M
2022-06-27 12.46 12.67 12.28 12.58 3.8M
2022-06-24 12.66 12.75 12.35 12.47 3.5M
2022-06-23 12.24 12.68 12.22 12.66 3.0M
2022-06-22 12.60 12.70 12.30 12.30 3.1M
2022-06-21 12.79 12.85 12.25 12.68 3.1M
2022-06-20 13.03 13.03 12.71 12.83 3.1M
2022-06-17 13.02 13.19 12.72 13.09 4.3M
2022-06-16 13.96 13.96 12.77 13.20 6.7M
2022-06-15 12.50 13.18 12.33 12.99 6.6M
2022-06-14 12.64 12.64 12.00 12.59 5.1M
2022-06-13 12.25 12.65 12.07 12.65 5.2M
2022-06-10 12.20 12.37 12.06 12.35 4.2M
2022-06-09 12.48 12.55 12.07 12.23 5.1M
2022-06-08 11.66 12.73 11.33 12.46 10.6M
2022-06-07 11.69 11.74 11.37 11.57 3.6M
2022-06-06 11.99 11.99 11.68 11.70 4.6M
2022-06-02 11.89 12.06 11.74 12.03 3.7M
2022-06-01 11.61 12.06 11.56 11.99 5.6M
2022-05-31 11.05 11.82 10.93 11.80 6.0M
2022-05-30 11.13 11.14 10.91 11.06 1.8M
2022-05-27 11.03 11.28 10.93 11.10 2.4M
2022-05-26 10.90 11.23 10.66 11.05 2.6M
2022-05-25 10.64 10.93 10.62 10.93 2.7M
2022-05-24 11.34 11.34 10.63 10.63 4.1M
2022-05-23 11.17 11.45 11.01 11.38 3.9M
2022-05-20 11.05 11.21 10.93 11.12 4.0M
2022-05-19 11.30 11.49 10.82 10.99 6.4M
2022-05-18 11.61 11.85 11.50 11.50 3.5M
2022-05-17 11.97 12.04 11.50 11.69 4.1M
2022-05-16 11.68 12.19 11.68 12.06 4.5M
2022-05-13 12.19 12.30 11.70 11.75 4.3M
2022-05-12 11.70 12.17 11.65 12.15 4.4M
2022-05-11 11.73 12.24 11.53 11.82 6.9M
2022-05-10 11.67 11.88 11.44 11.69 5.7M
2022-05-09 10.98 11.87 10.95 11.75 6.7M
2022-05-06 11.13 11.69 10.89 11.20 5.6M
2022-05-05 10.99 11.45 10.53 11.19 7.7M
2022-04-29 10.66 11.05 10.60 10.80 6.6M
2022-04-28 10.47 10.96 9.76 10.87 10.7M
2022-04-27 10.35 10.89 9.81 10.54 11.5M
2022-04-26 11.60 11.83 10.90 10.90 10.4M
2022-04-25 13.65 13.68 12.11 12.11 13.2M
2022-04-22 13.08 13.60 12.91 13.45 12.3M
2022-04-21 12.96 13.71 12.79 12.89 11.1M
2022-04-20 12.92 13.60 12.89 13.06 8.2M
2022-04-19 13.00 13.17 12.72 12.97 8.2M
2022-04-18 11.98 13.45 11.50 13.06 14.1M
2022-04-15 11.95 12.30 11.70 12.23 8.4M
2022-04-14 11.11 12.31 11.11 12.10 11.9M
2022-04-13 11.67 11.67 11.00 11.19 4.2M
2022-04-12 11.76 11.89 11.40 11.67 2.9M
2022-04-11 12.35 12.35 11.69 11.74 4.3M
2022-04-08 12.00 12.36 11.84 12.17 4.3M
2022-04-07 12.17 12.22 11.82 11.90 2.8M
2022-04-06 11.52 12.07 11.50 12.02 5.9M
2022-04-01 11.46 11.65 11.38 11.50 2.6M
2022-03-31 11.29 11.76 11.14 11.55 4.1M
2022-03-30 11.41 11.57 11.14 11.29 4.9M
2022-03-29 11.54 11.79 11.33 11.41 3.0M
2022-03-28 10.84 11.63 10.80 11.50 4.4M
2022-03-25 11.13 11.75 11.13 11.41 5.2M
2022-03-24 11.11 11.32 10.95 11.06 3.0M
2022-03-23 11.52 11.65 10.99 11.12 4.5M
2022-03-22 11.48 11.70 11.40 11.59 3.9M
2022-03-21 10.84 11.75 10.84 11.60 8.2M
2022-03-18 10.73 10.93 10.68 10.80 2.3M
2022-03-17 10.75 10.93 10.60 10.70 2.8M
2022-03-16 10.77 10.89 10.27 10.74 3.3M
2022-03-15 10.91 11.27 10.57 10.77 4.8M
2022-03-14 11.16 11.25 10.87 11.11 4.1M
2022-03-11 11.01 11.40 10.66 11.26 4.1M
2022-03-10 11.20 11.50 11.00 11.23 4.5M
2022-03-09 11.63 12.00 10.45 10.98 5.3M
2022-03-08 12.09 12.29 11.40 11.59 6.7M
2022-03-07 11.80 12.25 11.74 11.99 7.2M
2022-03-04 12.00 12.07 11.80 11.83 2.6M
2022-03-03 11.80 12.10 11.73 11.99 4.8M
2022-03-02 11.55 12.04 11.50 11.73 4.6M
2022-03-01 11.72 11.73 11.43 11.72 3.7M
2022-02-28 11.70 11.77 11.22 11.59 4.6M
2022-02-25 11.28 11.92 11.25 11.69 6.4M
2022-02-24 10.77 11.80 10.72 11.25 8.5M
2022-02-23 11.00 11.10 10.71 10.83 4.3M
2022-02-22 11.04 11.53 10.57 11.13 8.6M
2022-02-21 10.60 11.18 10.32 11.13 12.9M
2022-02-18 10.92 11.00 10.80 10.90 1.3M
2022-02-17 11.12 11.18 10.86 10.99 2.7M
2022-02-16 11.05 11.12 10.96 11.12 1.0M
2022-02-15 11.12 11.15 10.94 11.02 1.5M
2022-02-14 10.90 11.31 10.82 11.09 2.8M
2022-02-11 11.04 11.13 10.82 10.91 1.6M
2022-02-10 11.09 11.19 10.90 11.05 2.8M
2022-02-09 10.80 11.24 10.75 11.06 4.1M
2022-02-08 10.97 10.97 10.68 10.76 2.8M
2022-02-07 11.03 11.16 9.93 11.00 5.1M
2022-01-28 10.55 11.04 10.35 11.02 3.7M
2022-01-27 11.33 11.33 10.40 10.53 4.6M
2022-01-26 10.71 11.20 10.71 10.93 4.7M
2022-01-25 10.87 11.09 10.70 10.70 2.6M
2022-01-24 10.95 11.12 10.84 10.93 2.6M
2022-01-21 10.88 10.97 10.53 10.89 4.1M
2022-01-20 11.00 11.18 10.88 10.89 2.7M
2022-01-19 11.00 11.07 10.86 11.06 2.7M
2022-01-18 11.40 11.50 10.89 10.96 4.4M
2022-01-17 11.40 11.63 11.08 11.48 5.3M
2022-01-14 11.79 11.80 11.23 11.38 4.8M
2022-01-13 11.98 12.10 11.71 11.78 2.9M
2022-01-12 11.86 12.24 11.71 11.98 4.1M
2022-01-11 11.96 12.10 11.72 11.80 2.8M
2022-01-10 11.80 12.25 11.76 11.88 3.4M
2022-01-07 12.22 12.41 11.74 12.03 4.9M
2022-01-06 11.76 12.37 11.71 12.22 4.4M
2022-01-05 11.85 11.90 11.70 11.84 3.3M
2022-01-04 11.92 11.98 11.77 11.80 3.3M