Zhejiang Jiecang Linear Motion Technology Co Ltd (603583)

603583
🏛️ 中国 →
43.39
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 25.43 25.85 25.43 25.56 1.0M
2022-12-29 25.38 25.73 25.20 25.46 0.9M
2022-12-28 25.62 26.11 25.35 25.41 1.6M
2022-12-27 25.40 25.75 25.19 25.71 1.3M
2022-12-26 24.92 25.40 24.90 25.27 1.4M
2022-12-23 24.86 25.09 24.63 25.03 1.3M
2022-12-22 25.06 25.49 24.72 25.10 1.6M
2022-12-21 25.22 25.37 24.61 24.90 1.7M
2022-12-20 25.03 25.63 25.00 25.32 1.4M
2022-12-19 25.97 25.97 25.02 25.26 2.0M
2022-12-16 26.30 26.42 25.67 25.86 1.6M
2022-12-15 26.10 26.58 26.01 26.43 1.5M
2022-12-14 26.28 26.58 26.03 26.09 1.6M
2022-12-13 26.71 26.79 26.20 26.37 1.9M
2022-12-12 26.50 27.45 26.42 26.86 3.2M
2022-12-09 26.92 27.06 26.30 26.47 3.5M
2022-12-08 27.49 28.08 27.03 27.06 4.1M
2022-12-07 27.34 27.51 27.03 27.30 2.0M
2022-12-06 26.99 27.44 26.76 27.39 2.7M
2022-12-05 27.15 27.25 26.70 26.99 2.5M
2022-12-02 27.28 27.50 26.85 26.99 2.6M
2022-12-01 27.25 27.89 27.19 27.31 3.8M
2022-11-30 27.50 27.65 26.84 26.96 2.4M
2022-11-29 27.19 27.77 27.00 27.50 2.2M
2022-11-28 26.84 27.49 26.76 27.10 2.2M
2022-11-25 28.42 28.55 27.40 27.61 2.7M
2022-11-24 28.30 29.05 28.29 28.56 2.6M
2022-11-23 28.39 28.62 27.80 28.29 2.7M
2022-11-22 29.55 29.73 28.19 28.45 4.9M
2022-11-21 29.08 30.01 28.69 29.99 3.5M
2022-11-18 29.97 30.32 29.10 29.69 4.8M
2022-11-17 29.68 29.68 28.88 29.20 3.3M
2022-11-16 29.96 30.37 29.40 29.66 3.5M
2022-11-15 29.79 30.35 28.96 30.27 6.8M
2022-11-14 30.04 31.26 29.29 29.58 11.3M
2022-11-11 27.23 29.28 27.23 29.28 4.8M
2022-11-10 27.09 27.29 26.46 26.62 1.8M
2022-11-09 27.37 27.42 26.88 27.10 1.6M
2022-11-08 28.51 28.51 27.14 27.33 3.2M
2022-11-07 27.74 28.63 27.61 28.25 2.6M
2022-11-04 27.13 27.91 27.13 27.76 2.2M
2022-11-03 27.05 27.60 26.90 27.39 1.5M
2022-11-02 26.59 27.68 26.59 27.30 2.8M
2022-11-01 24.98 26.80 24.95 26.75 2.6M
2022-10-31 24.62 25.42 24.45 24.90 1.8M
2022-10-28 26.00 26.38 24.50 24.67 2.2M
2022-10-27 26.80 27.35 26.17 26.20 2.1M
2022-10-26 25.38 27.13 25.20 26.95 3.7M
2022-10-25 26.01 26.78 25.06 25.20 3.2M
2022-10-24 28.49 28.50 26.48 26.66 2.8M
2022-10-21 27.04 28.17 27.04 27.78 1.3M
2022-10-20 27.51 28.19 27.21 27.51 1.2M
2022-10-19 28.17 28.31 27.50 27.88 1.5M
2022-10-18 27.80 28.50 27.36 28.45 1.9M
2022-10-17 26.87 28.07 26.50 27.76 1.4M
2022-10-14 26.43 27.40 26.27 27.18 1.6M
2022-10-13 25.87 26.64 25.85 26.17 1.7M
2022-10-12 25.04 26.26 24.10 26.23 1.7M
2022-10-11 25.02 25.18 24.57 24.80 1.0M
2022-10-10 26.12 26.35 24.84 24.84 1.6M
2022-09-30 26.82 27.24 25.93 25.96 1.4M
2022-09-29 26.66 27.83 26.45 26.96 2.0M
2022-09-28 26.73 27.50 26.30 26.62 1.7M
2022-09-27 25.95 26.66 25.50 26.63 1.6M
2022-09-26 25.20 26.16 24.78 25.65 1.7M
2022-09-23 26.01 26.03 24.84 25.35 1.7M
2022-09-22 26.35 26.67 25.80 25.86 1.4M
2022-09-21 26.80 26.80 25.99 26.28 1.4M
2022-09-20 27.08 27.50 26.69 26.81 1.4M
2022-09-19 26.69 27.26 26.50 26.90 2.1M
2022-09-16 26.65 28.33 26.15 27.28 2.9M
2022-09-15 27.35 27.58 25.91 26.59 3.1M
2022-09-14 27.56 27.88 27.26 27.38 1.6M
2022-09-13 27.86 28.53 27.63 28.09 1.9M
2022-09-09 27.75 28.12 27.51 28.11 1.2M
2022-09-08 28.41 28.49 27.72 27.81 1.2M
2022-09-07 28.50 28.83 28.13 28.19 1.5M
2022-09-06 28.85 28.93 28.28 28.65 1.2M
2022-09-05 29.66 29.89 28.50 28.73 1.6M
2022-09-02 29.15 30.35 28.88 29.69 2.5M
2022-09-01 28.00 29.38 28.00 29.11 3.6M
2022-08-31 29.73 29.76 28.35 28.58 2.5M
2022-08-30 31.00 31.50 29.28 29.46 4.1M
2022-08-29 29.15 31.50 28.80 31.44 2.7M
2022-08-26 29.67 29.93 29.18 29.34 1.3M
2022-08-25 30.00 30.01 28.50 29.38 1.9M
2022-08-24 31.48 31.66 29.61 29.72 2.8M
2022-08-23 31.76 31.91 31.08 31.74 1.6M
2022-08-22 30.80 31.88 30.58 31.76 1.4M
2022-08-19 32.50 33.10 31.49 31.50 1.8M
2022-08-18 33.06 33.07 32.32 32.47 1.9M
2022-08-17 32.84 33.77 32.21 33.05 2.3M
2022-08-16 32.69 32.97 32.37 32.82 2.1M
2022-08-15 32.66 33.05 32.30 32.62 1.4M
2022-08-12 33.02 33.16 32.50 32.80 1.8M
2022-08-11 32.26 33.17 32.05 33.02 2.1M
2022-08-10 32.37 32.77 31.82 32.20 2.0M
2022-08-09 33.76 34.13 32.40 32.66 2.6M
2022-08-08 32.09 33.78 31.91 33.56 3.1M
2022-08-05 31.94 32.57 31.68 32.49 1.5M
2022-08-04 32.21 32.58 31.51 32.29 2.7M
2022-08-03 32.10 33.40 31.78 31.92 2.9M
2022-08-02 33.99 34.28 31.30 32.00 3.3M
2022-08-01 32.69 34.26 32.10 34.14 3.2M
2022-07-29 33.39 33.39 32.68 32.92 1.4M
2022-07-28 33.33 33.59 32.67 33.19 1.6M
2022-07-27 31.69 33.05 31.50 32.96 2.0M
2022-07-26 31.46 31.90 30.91 31.53 1.4M
2022-07-25 32.32 32.50 31.20 31.46 2.0M
2022-07-22 33.02 33.33 31.85 32.17 2.7M
2022-07-21 32.55 33.04 32.01 32.71 2.1M
2022-07-20 33.10 33.10 32.24 32.55 1.1M
2022-07-19 32.49 33.59 32.49 32.78 2.2M
2022-07-18 31.60 32.60 31.32 32.32 2.4M
2022-07-15 31.04 32.30 30.89 31.58 1.9M
2022-07-14 30.43 31.92 30.28 31.22 1.9M
2022-07-13 30.78 30.98 29.90 30.57 2.1M
2022-07-12 31.91 31.91 30.66 30.76 2.2M
2022-07-11 32.88 32.88 31.34 31.64 2.8M
2022-07-08 31.78 33.35 31.78 33.03 4.4M
2022-07-07 33.11 33.53 31.57 31.76 5.6M
2022-07-06 33.90 34.00 32.91 33.10 4.3M
2022-07-05 35.00 35.33 33.51 34.32 3.6M
2022-07-04 33.85 33.85 32.53 33.68 2.6M
2022-07-01 33.40 33.97 33.03 33.84 1.9M
2022-06-30 33.41 34.30 32.80 33.39 2.8M
2022-06-29 34.31 35.11 33.55 33.65 3.8M
2022-06-28 35.07 35.29 33.88 34.48 3.8M
2022-06-27 35.99 35.99 34.61 35.06 2.8M
2022-06-24 35.14 35.87 35.09 35.87 2.6M
2022-06-23 34.75 35.49 34.43 35.21 2.9M
2022-06-22 36.30 36.50 34.55 34.74 3.1M
2022-06-21 37.01 37.60 35.70 36.42 4.6M
2022-06-20 34.99 37.01 34.99 37.01 4.3M
2022-06-17 34.50 35.41 34.13 34.91 1.5M
2022-06-16 33.46 35.50 33.00 34.90 3.6M
2022-06-15 33.88 36.28 33.34 33.51 3.8M
2022-06-14 32.51 33.21 32.00 33.10 2.3M
2022-06-13 33.20 33.56 32.60 33.07 2.7M
2022-06-10 33.21 33.50 32.82 33.20 2.3M
2022-06-09 34.79 34.79 33.17 33.70 2.7M
2022-06-08 33.27 35.49 33.03 34.32 3.0M
2022-06-07 33.87 33.87 32.68 33.19 2.5M
2022-06-06 31.60 33.16 31.38 33.00 3.0M
2022-06-02 31.54 31.90 31.09 31.42 1.7M
2022-06-01 30.90 31.97 30.60 31.55 2.3M
2022-05-31 30.44 30.97 29.60 30.91 2.2M
2022-05-30 30.16 30.40 29.29 30.11 3.1M
2022-05-27 30.20 31.88 30.05 30.40 3.5M
2022-05-26 30.35 30.66 29.77 29.91 1.9M
2022-05-25 29.61 30.50 29.61 30.29 1.5M
2022-05-24 31.44 31.79 29.67 29.81 2.3M
2022-05-23 31.37 31.98 31.13 31.26 1.8M
2022-05-20 32.50 32.51 31.72 31.79 1.9M
2022-05-19 30.81 33.15 30.70 32.28 4.0M
2022-05-18 30.82 31.69 30.17 31.27 2.2M
2022-05-17 30.50 31.20 29.91 31.00 1.9M
2022-05-16 31.01 31.31 30.51 30.79 2.9M
2022-05-13 31.57 32.45 30.87 31.05 3.4M
2022-05-12 30.55 31.80 30.18 31.53 3.1M
2022-05-11 32.39 33.16 30.80 30.99 6.2M
2022-05-10 30.38 33.57 30.00 31.33 7.2M
2022-05-09 29.20 31.50 29.01 31.06 5.2M
2022-05-06 29.19 30.58 28.29 29.66 5.3M
2022-05-05 27.10 29.26 27.10 29.26 3.8M
2022-04-29 25.12 27.09 25.05 26.60 3.2M
2022-04-28 25.58 26.15 24.65 25.15 3.8M
2022-04-27 23.54 26.44 23.46 25.90 6.5M
2022-04-26 22.87 24.85 22.60 24.13 5.5M
2022-04-25 24.11 24.17 22.37 22.59 2.4M
2022-04-22 24.49 24.85 23.55 24.37 2.6M
2022-04-21 25.95 26.30 24.49 24.64 2.4M
2022-04-20 25.46 26.18 25.35 26.00 2.2M
2022-04-19 26.38 26.77 25.23 25.43 1.4M
2022-04-18 25.43 26.45 24.92 26.35 1.6M
2022-04-15 26.22 26.22 25.40 25.58 1.1M
2022-04-14 25.74 26.36 25.40 26.23 1.5M
2022-04-13 26.13 26.60 25.21 25.67 2.0M
2022-04-12 26.29 26.79 25.61 26.31 2.1M
2022-04-11 27.53 27.53 26.20 26.55 1.9M
2022-04-08 28.01 28.19 27.00 27.58 1.7M
2022-04-07 28.30 28.66 27.95 28.01 1.7M
2022-04-06 28.74 29.13 28.31 28.55 1.5M
2022-04-01 29.41 29.41 28.61 28.90 2.3M
2022-03-31 29.78 29.78 28.90 29.42 2.1M
2022-03-30 29.07 29.88 28.78 29.66 3.9M
2022-03-29 29.80 29.95 28.50 28.77 3.7M
2022-03-28 30.78 30.80 28.90 29.50 6.8M
2022-03-25 34.26 34.96 30.92 31.40 9.9M
2022-03-24 32.98 33.41 32.00 33.41 6.6M
2022-03-23 30.09 30.58 29.81 30.37 1.2M
2022-03-22 30.14 30.30 29.60 30.06 1.4M
2022-03-21 29.99 30.56 29.50 30.14 1.5M
2022-03-18 30.00 30.20 29.37 30.05 2.1M
2022-03-17 28.66 31.15 28.66 30.11 3.9M
2022-03-16 28.10 28.82 26.72 28.53 3.3M
2022-03-15 29.52 29.52 27.63 27.72 3.2M
2022-03-14 30.78 30.78 29.28 29.46 2.3M
2022-03-11 30.58 30.80 29.76 30.70 1.8M
2022-03-10 31.12 31.50 30.41 30.60 3.7M
2022-03-09 31.18 31.28 28.80 30.22 3.8M
2022-03-08 32.45 32.69 30.86 31.00 3.0M
2022-03-07 33.58 33.67 32.08 32.37 2.2M
2022-03-04 33.30 34.16 33.00 33.68 3.0M
2022-03-03 35.00 35.15 33.41 33.44 4.0M
2022-03-02 35.00 35.45 34.72 34.95 2.4M
2022-03-01 36.44 36.59 34.84 35.68 3.3M
2022-02-28 37.86 37.86 35.89 36.45 3.2M
2022-02-25 37.20 38.56 37.15 37.40 1.9M
2022-02-24 38.70 38.85 36.70 37.15 1.8M
2022-02-23 38.49 38.94 38.11 38.62 1.6M
2022-02-22 38.55 38.55 37.43 38.19 1.4M
2022-02-21 38.38 39.30 38.20 38.55 1.2M
2022-02-18 38.80 38.80 37.70 38.41 1.5M
2022-02-17 38.78 39.20 38.38 38.87 0.7M
2022-02-16 38.77 39.28 38.10 38.78 1.1M
2022-02-15 36.97 38.98 36.86 38.54 2.1M
2022-02-14 37.48 37.78 36.52 36.98 1.6M
2022-02-11 39.61 39.70 37.18 37.50 3.8M
2022-02-10 40.24 40.42 39.70 39.86 1.5M
2022-02-09 40.67 40.68 39.10 40.12 1.5M
2022-02-08 41.46 42.00 39.59 40.33 1.5M
2022-02-07 41.81 43.16 41.31 41.44 1.1M
2022-01-28 41.50 43.17 41.20 41.43 1.3M
2022-01-27 42.80 44.50 41.81 41.89 0.9M
2022-01-26 44.00 44.38 42.89 43.10 1.2M
2022-01-25 45.08 45.66 43.90 44.04 1.0M
2022-01-24 43.55 45.80 42.80 45.12 2.6M
2022-01-21 42.60 43.66 41.90 43.43 1.3M
2022-01-20 43.22 43.43 41.99 42.44 1.2M
2022-01-19 43.82 43.82 42.81 43.20 1.0M
2022-01-18 43.90 44.29 42.88 43.63 1.0M
2022-01-17 44.12 44.48 43.33 43.74 1.5M
2022-01-14 45.05 45.27 43.57 44.12 1.4M
2022-01-13 45.81 46.02 44.80 44.90 0.9M
2022-01-12 44.52 45.90 44.20 45.80 1.3M
2022-01-11 46.90 47.33 44.21 44.61 2.1M
2022-01-10 45.70 46.50 44.49 46.44 1.6M
2022-01-07 46.58 47.69 45.58 45.88 2.1M
2022-01-06 47.80 47.95 46.06 46.80 1.9M
2022-01-05 49.00 49.01 47.60 48.12 1.3M
2022-01-04 49.63 50.00 48.83 49.25 1.5M