Zhejiang Jiaao Enprotech Stock Co Ltd (603822)

603822
🏛️ 中国 →
75.53
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
2022-12-30 34.88 34.88 33.79 34.22 0.9M
2022-12-29 34.75 35.18 34.37 34.39 0.9M
2022-12-28 35.68 35.68 34.40 34.64 0.9M
2022-12-27 35.57 36.58 34.91 35.66 1.8M
2022-12-26 34.02 35.53 34.02 35.38 1.2M
2022-12-23 34.59 34.60 33.58 34.02 1.1M
2022-12-22 36.49 36.49 34.39 34.60 1.1M
2022-12-21 37.67 37.67 36.00 36.14 1.4M
2022-12-20 36.71 37.66 36.50 37.66 0.8M
2022-12-19 38.11 38.11 36.35 36.72 1.2M
2022-12-16 39.47 39.59 37.70 38.30 1.1M
2022-12-15 39.02 39.80 39.00 39.65 0.7M
2022-12-14 39.18 39.75 38.88 39.11 0.7M
2022-12-13 39.68 39.85 39.00 39.03 0.7M
2022-12-12 40.20 40.20 39.08 39.70 0.8M
2022-12-09 41.22 41.29 39.96 40.20 1.2M
2022-12-08 40.75 41.21 40.18 41.03 1.0M
2022-12-07 40.94 41.35 40.48 40.75 0.6M
2022-12-06 40.01 41.55 39.30 40.94 1.3M
2022-12-05 40.24 40.64 39.76 40.08 0.8M
2022-12-02 40.95 41.02 40.22 40.24 0.7M
2022-12-01 40.32 41.20 40.32 40.96 1.2M
2022-11-30 39.60 42.70 39.60 40.30 2.4M
2022-11-29 39.05 40.33 38.78 39.91 1.0M
2022-11-28 39.27 39.27 38.40 38.98 0.8M
2022-11-25 39.82 40.05 39.02 39.27 0.9M
2022-11-24 40.29 40.55 39.78 40.24 0.9M
2022-11-23 40.26 40.48 39.47 40.22 1.0M
2022-11-22 40.85 41.22 40.02 40.27 1.1M
2022-11-21 41.29 41.50 39.95 40.98 1.6M
2022-11-18 42.81 42.81 40.51 41.20 2.0M
2022-11-17 43.49 43.49 42.33 42.81 1.0M
2022-11-16 44.58 44.94 43.45 43.71 1.0M
2022-11-15 43.58 44.92 43.58 44.52 1.3M
2022-11-14 44.99 45.00 43.18 44.20 1.8M
2022-11-11 44.96 45.75 44.19 44.50 2.1M
2022-11-10 46.56 47.08 43.83 44.51 2.3M
2022-11-09 45.46 46.60 44.66 46.15 2.9M
2022-11-08 45.98 46.60 44.04 45.30 5.8M
2022-11-07 41.95 45.06 41.95 45.06 3.9M
2022-11-04 40.45 41.26 39.94 40.96 1.9M
2022-11-03 40.00 40.96 39.60 39.76 1.8M
2022-11-02 39.31 40.36 38.69 39.93 1.7M
2022-11-01 37.81 39.41 37.50 39.10 1.2M
2022-10-31 38.50 39.51 37.33 37.90 1.7M
2022-10-28 40.85 40.85 38.46 38.62 1.8M
2022-10-27 43.53 43.53 39.90 40.85 3.5M
2022-10-26 39.75 43.81 39.10 43.24 4.6M
2022-10-25 39.83 40.46 39.83 39.83 2.4M
2022-10-24 45.65 46.93 43.93 44.26 2.1M
2022-10-21 46.84 47.30 45.40 45.90 1.6M
2022-10-20 44.79 47.51 43.40 46.60 2.3M
2022-10-19 44.75 45.16 44.21 44.79 0.9M
2022-10-18 44.40 45.40 43.80 44.70 1.7M
2022-10-17 43.94 44.69 43.00 44.22 1.5M
2022-10-14 44.18 44.50 43.13 44.00 2.0M
2022-10-13 45.00 45.46 43.44 43.67 1.5M
2022-10-12 42.64 45.20 41.00 45.05 3.1M
2022-10-11 41.19 43.09 40.57 42.59 2.0M
2022-10-10 42.82 43.28 40.60 41.12 2.0M
2022-09-30 46.12 46.87 42.55 42.82 3.3M
2022-09-29 47.00 47.62 45.62 46.70 2.5M
2022-09-28 49.34 49.79 46.11 46.20 1.8M
2022-09-27 49.58 50.50 48.00 49.16 1.6M
2022-09-26 49.00 49.99 47.70 49.13 1.8M
2022-09-23 50.80 50.81 48.18 49.15 1.9M
2022-09-22 51.42 51.90 49.87 50.30 2.2M
2022-09-21 53.59 54.00 51.25 51.37 1.6M
2022-09-20 52.78 55.39 52.24 53.68 2.5M
2022-09-19 50.67 53.83 50.66 52.80 2.3M
2022-09-16 51.50 52.52 50.70 50.86 1.9M
2022-09-15 56.96 57.21 51.49 52.00 3.7M
2022-09-14 58.44 59.00 56.20 57.21 2.4M
2022-09-13 62.36 63.76 59.81 60.19 2.7M
2022-09-09 64.70 64.70 60.77 61.12 4.7M
2022-09-08 74.50 74.50 63.66 65.69 8.8M
2022-09-07 70.49 70.49 70.49 70.49 1.2M
2022-09-06 61.92 64.20 59.50 64.08 3.7M
2022-09-05 61.97 63.00 60.21 61.58 2.4M
2022-09-02 58.77 61.98 56.69 61.93 3.3M
2022-09-01 56.32 59.31 55.83 58.19 2.7M
2022-08-31 64.69 65.50 58.28 58.28 4.0M
2022-08-30 66.00 66.60 62.10 64.76 4.5M
2022-08-29 60.50 66.00 59.03 66.00 6.4M
2022-08-26 61.30 62.50 59.29 60.00 0.8M
2022-08-25 62.40 62.96 60.00 61.21 1.8M
2022-08-24 65.58 65.71 59.97 61.99 2.7M
2022-08-23 64.90 67.81 63.28 65.58 1.5M
2022-08-22 63.52 66.50 62.40 64.86 1.9M
2022-08-19 63.65 65.43 61.62 63.07 1.5M
2022-08-18 63.37 64.33 62.13 62.91 1.3M
2022-08-17 64.99 65.44 62.94 63.20 1.6M
2022-08-16 63.63 66.00 62.40 64.87 2.0M
2022-08-15 62.12 64.48 60.61 64.28 2.1M
2022-08-12 63.06 63.99 61.00 62.12 3.6M
2022-08-11 58.09 63.06 58.09 63.06 3.5M
2022-08-10 54.22 58.19 54.10 57.33 3.8M
2022-08-09 50.25 55.20 50.25 55.20 2.9M
2022-08-08 49.01 51.25 47.03 50.18 1.5M
2022-08-05 47.98 48.99 47.02 48.36 0.7M
2022-08-04 46.53 48.49 46.17 47.87 1.4M
2022-08-03 48.23 49.00 45.90 46.03 1.3M
2022-08-02 49.69 49.69 47.23 47.73 1.6M
2022-08-01 48.49 50.50 47.62 50.05 1.9M
2022-07-29 48.01 48.82 47.26 48.65 1.2M
2022-07-28 48.50 48.61 47.13 47.85 1.2M
2022-07-27 45.60 48.50 44.78 48.39 1.8M
2022-07-26 44.08 45.35 43.90 45.35 0.6M
2022-07-25 45.53 45.90 44.31 44.50 0.6M
2022-07-22 45.89 46.00 44.02 45.10 0.6M
2022-07-21 46.10 46.84 45.38 45.52 0.8M
2022-07-20 45.53 46.75 45.01 46.59 0.7M
2022-07-19 44.68 46.32 44.50 45.55 0.8M
2022-07-18 44.86 45.61 44.05 44.83 0.7M
2022-07-15 46.00 46.87 44.78 45.00 1.0M
2022-07-14 44.08 46.68 43.47 46.00 1.1M
2022-07-13 44.18 44.30 43.01 44.05 0.9M
2022-07-12 45.75 46.52 44.26 44.64 0.9M
2022-07-11 46.70 47.25 45.50 45.75 1.1M
2022-07-08 47.23 48.00 46.36 46.60 0.8M
2022-07-07 47.21 47.83 46.31 47.18 0.9M
2022-07-06 47.84 48.57 46.68 47.41 0.9M
2022-07-05 49.90 50.35 47.80 48.60 1.4M
2022-07-04 47.44 50.13 47.17 49.90 2.4M
2022-07-01 47.29 47.44 46.30 46.99 1.1M
2022-06-30 47.69 48.24 46.42 46.79 1.1M
2022-06-29 48.11 48.78 47.18 47.68 1.5M
2022-06-28 46.50 48.97 46.47 48.03 1.4M
2022-06-27 47.06 47.99 46.78 47.14 1.7M
2022-06-24 50.13 51.45 47.40 47.98 2.8M
2022-06-23 46.79 50.90 46.79 50.16 3.0M
2022-06-22 47.00 47.49 46.02 46.30 0.8M
2022-06-21 47.92 48.11 46.61 47.33 1.1M
2022-06-20 48.80 49.58 47.00 47.33 1.2M
2022-06-17 46.50 48.40 46.12 48.09 0.9M
2022-06-16 46.71 47.89 46.12 46.83 1.2M
2022-06-15 49.02 49.03 46.61 46.71 1.4M
2022-06-14 47.99 49.09 47.00 48.93 1.7M
2022-06-13 45.50 48.79 44.72 48.51 1.9M
2022-06-10 45.50 46.01 44.50 45.57 0.8M
2022-06-09 46.78 47.28 44.10 45.22 1.6M
2022-06-08 47.84 48.00 45.61 46.78 0.8M
2022-06-07 47.66 48.30 46.58 47.60 1.0M
2022-06-06 44.58 48.16 44.58 47.65 2.1M
2022-06-02 44.18 45.15 43.81 44.96 0.9M
2022-06-01 44.92 45.55 43.88 44.53 1.3M
2022-05-31 43.67 45.36 43.59 44.92 1.1M
2022-05-30 42.91 44.77 42.32 44.05 1.9M
2022-05-27 43.00 44.30 42.13 42.40 1.3M
2022-05-26 42.26 43.49 41.99 42.98 1.5M
2022-05-25 40.20 43.07 40.20 42.22 2.0M
2022-05-24 41.23 41.75 39.68 40.19 1.5M
2022-05-23 38.58 41.49 38.58 40.76 1.5M
2022-05-20 38.70 39.21 38.03 38.82 0.7M
2022-05-19 37.80 38.78 37.37 38.64 0.7M
2022-05-18 39.06 39.16 38.05 38.37 0.9M
2022-05-17 38.66 39.39 38.10 39.00 0.7M
2022-05-16 38.15 40.34 38.15 38.66 1.1M
2022-05-13 38.57 38.80 37.88 38.40 0.7M
2022-05-12 36.85 38.63 36.85 38.38 1.1M
2022-05-11 37.80 38.65 37.18 37.41 1.8M
2022-05-10 35.44 39.00 35.39 38.20 1.7M
2022-05-09 33.56 36.60 33.08 36.13 1.3M
2022-05-06 33.13 34.15 32.56 33.91 1.2M
2022-05-05 33.00 34.48 32.49 33.60 1.3M
2022-04-29 31.26 32.88 30.92 32.83 1.5M
2022-04-28 32.34 32.40 30.70 30.79 1.8M
2022-04-27 30.01 32.50 29.68 32.44 2.1M
2022-04-26 32.47 32.99 30.12 30.12 2.9M
2022-04-25 37.08 37.08 33.37 33.47 2.2M
2022-04-22 37.75 38.59 36.54 37.08 1.0M
2022-04-21 40.37 40.37 37.00 37.64 1.2M
2022-04-20 42.90 42.94 39.85 40.00 1.3M
2022-04-19 42.51 43.80 42.00 42.48 0.7M
2022-04-18 40.30 42.75 40.01 42.49 1.0M
2022-04-15 42.71 43.84 40.46 40.71 1.6M
2022-04-14 43.51 44.02 42.65 43.09 1.1M
2022-04-13 41.60 44.49 40.64 44.00 1.7M
2022-04-12 42.56 42.56 40.36 41.85 1.6M
2022-04-11 44.18 45.00 42.43 42.62 1.3M
2022-04-08 45.15 45.48 43.00 43.77 1.5M
2022-04-07 43.86 46.45 43.21 45.66 2.0M
2022-04-06 47.27 47.27 43.70 44.78 2.2M
2022-04-01 47.01 48.09 45.88 47.27 0.7M
2022-03-31 46.48 48.64 46.48 47.03 1.4M
2022-03-30 46.96 47.50 46.51 46.74 0.8M
2022-03-29 47.98 49.19 46.24 46.45 1.0M
2022-03-28 48.82 48.89 46.60 47.82 1.0M
2022-03-25 49.00 50.80 48.56 49.00 1.1M
2022-03-24 48.59 49.96 47.56 49.00 1.3M
2022-03-23 49.10 49.79 48.01 48.95 1.2M
2022-03-22 46.79 49.30 46.72 49.24 1.5M
2022-03-21 46.65 48.45 46.54 47.25 1.4M
2022-03-18 47.68 47.68 45.39 46.65 1.3M
2022-03-17 45.50 47.58 44.75 46.54 1.8M
2022-03-16 45.24 46.30 43.61 45.10 1.7M
2022-03-15 48.50 49.48 44.55 44.95 2.4M
2022-03-14 49.06 50.08 48.58 48.89 1.6M
2022-03-11 48.30 49.73 47.07 49.50 1.5M
2022-03-10 48.78 50.81 48.10 48.40 2.1M
2022-03-09 50.38 50.89 47.47 48.67 2.1M
2022-03-08 50.66 51.56 49.02 49.14 2.2M
2022-03-07 51.09 52.97 49.98 50.55 2.9M
2022-03-04 53.77 53.90 50.38 50.90 3.4M
2022-03-03 56.36 56.65 53.77 53.77 3.5M
2022-03-02 55.26 55.80 53.50 55.00 3.7M
2022-03-01 57.07 58.50 53.36 54.29 6.4M
2022-02-28 52.73 57.07 51.82 57.07 5.7M
2022-02-25 48.40 52.97 48.30 51.88 4.0M
2022-02-24 47.20 49.88 46.51 48.15 2.3M
2022-02-23 46.33 47.28 46.01 47.05 0.8M
2022-02-22 46.00 46.89 45.18 46.00 1.0M
2022-02-21 47.14 47.45 45.60 47.10 0.9M
2022-02-18 47.26 48.60 46.30 47.19 1.1M
2022-02-17 46.89 48.30 46.55 47.07 1.2M
2022-02-16 46.75 47.59 46.30 47.36 1.2M
2022-02-15 48.33 48.48 46.10 46.77 2.1M
2022-02-14 49.49 50.10 47.25 47.62 1.7M
2022-02-11 51.35 52.64 48.90 49.78 1.9M
2022-02-10 51.59 53.00 51.20 52.31 1.8M
2022-02-09 52.06 53.20 49.70 51.40 2.8M
2022-02-08 53.88 54.76 51.51 53.35 2.1M
2022-02-07 54.49 56.25 52.00 52.96 3.0M
2022-01-28 54.27 54.96 51.68 53.03 1.9M
2022-01-27 53.45 55.36 52.80 53.51 3.6M
2022-01-26 49.19 52.80 49.12 52.80 3.0M
2022-01-25 48.22 50.50 47.89 48.00 2.3M
2022-01-24 46.80 48.80 46.80 47.69 1.3M
2022-01-21 49.86 50.10 47.30 47.58 2.2M
2022-01-20 51.70 52.10 49.30 49.78 1.8M
2022-01-19 49.91 52.26 49.60 51.79 1.8M
2022-01-18 51.30 53.60 49.93 51.37 2.9M
2022-01-17 47.20 51.30 46.84 50.74 3.2M
2022-01-14 46.77 47.69 46.32 46.98 1.3M
2022-01-13 47.60 48.12 46.70 47.20 2.1M
2022-01-12 44.39 47.99 43.80 47.55 3.1M
2022-01-11 45.58 46.01 43.86 44.39 1.7M
2022-01-10 44.52 46.38 42.42 45.20 3.3M
2022-01-07 42.20 46.64 42.11 44.28 4.1M
2022-01-06 40.68 42.47 40.22 42.40 1.4M
2022-01-05 41.03 42.01 40.11 40.68 1.2M
2022-01-04 41.99 42.50 40.91 41.60 1.4M