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
2023-12-29 19.80 20.15 19.70 20.03 3.6M
2023-12-28 19.00 19.91 18.96 19.83 4.9M
2023-12-27 18.62 19.09 18.57 19.05 3.8M
2023-12-26 19.60 19.66 18.44 18.66 6.2M
2023-12-25 19.50 19.76 19.36 19.67 2.7M
2023-12-22 19.50 19.84 19.33 19.51 3.6M
2023-12-21 19.14 19.60 19.00 19.58 3.4M
2023-12-20 19.42 19.76 19.26 19.27 2.5M
2023-12-19 19.39 19.55 19.20 19.48 1.8M
2023-12-18 19.57 19.67 19.40 19.41 2.6M
2023-12-15 19.63 19.90 19.47 19.57 2.3M
2023-12-14 19.66 19.90 19.58 19.61 2.4M
2023-12-13 19.80 19.99 19.46 19.61 3.4M
2023-12-12 19.70 19.92 19.62 19.76 2.6M
2023-12-11 19.16 19.84 18.94 19.76 5.0M
2023-12-08 19.35 19.65 19.15 19.19 4.5M
2023-12-07 19.50 19.70 19.43 19.45 3.1M
2023-12-06 19.44 19.81 19.44 19.56 3.7M
2023-12-05 19.98 19.99 19.54 19.56 4.1M
2023-12-04 20.13 20.27 19.96 20.02 4.0M
2023-12-01 20.38 20.50 19.95 20.17 10.0M
2023-11-30 22.00 22.52 20.42 20.82 16.5M
2023-11-29 20.51 20.79 20.43 20.53 3.4M
2023-11-28 20.39 20.85 20.20 20.60 3.5M
2023-11-27 20.07 20.57 20.05 20.39 3.6M
2023-11-24 20.50 20.50 20.15 20.25 4.4M
2023-11-23 20.11 20.56 20.00 20.52 5.1M
2023-11-22 20.55 20.85 20.07 20.08 7.2M
2023-11-21 21.24 21.33 20.66 20.74 7.7M
2023-11-20 21.00 21.38 20.82 21.21 6.2M
2023-11-17 20.72 21.15 20.66 21.00 4.3M
2023-11-16 21.06 21.25 20.82 20.86 4.8M
2023-11-15 21.09 21.58 20.96 21.20 9.3M
2023-11-14 20.76 21.27 20.70 20.92 7.9M
2023-11-13 20.52 20.70 20.06 20.69 7.0M
2023-11-10 20.45 20.68 20.20 20.36 7.2M
2023-11-09 21.80 21.80 20.50 20.56 15.1M
2023-11-08 21.48 21.96 21.24 21.95 11.5M
2023-11-07 21.45 21.74 21.12 21.35 8.6M
2023-11-06 21.18 21.55 20.85 21.40 13.3M
2023-11-03 21.43 22.55 20.76 21.13 25.1M
2023-11-02 19.93 21.35 19.76 20.91 20.0M
2023-11-01 20.15 20.23 19.76 19.93 6.5M
2023-10-31 20.38 20.38 19.58 20.01 11.9M
2023-10-30 20.35 20.90 20.10 20.53 12.5M
2023-10-27 19.90 20.88 19.64 20.65 20.4M
2023-10-26 19.30 19.73 18.93 19.73 8.4M
2023-10-25 19.75 20.20 19.37 19.46 9.7M
2023-10-24 19.47 19.70 18.87 19.52 8.3M
2023-10-23 19.75 19.89 19.01 19.31 8.6M
2023-10-20 19.70 20.32 19.50 19.94 8.5M
2023-10-19 20.17 20.48 19.39 19.90 12.3M
2023-10-18 19.89 20.88 19.65 20.46 15.5M
2023-10-17 19.98 20.10 19.78 20.01 9.0M
2023-10-16 20.00 20.52 19.50 20.32 24.0M
2023-10-13 18.22 19.86 18.20 19.86 20.5M
2023-10-12 17.99 18.12 17.76 18.05 3.5M
2023-10-11 18.00 18.25 17.71 17.98 5.0M
2023-10-10 18.25 18.35 17.84 17.90 5.6M
2023-10-09 17.65 18.53 17.64 18.39 6.9M
2023-09-28 17.96 18.11 17.68 17.73 5.7M
2023-09-27 18.28 18.86 17.98 18.01 9.0M
2023-09-26 17.71 17.74 17.36 17.48 1.9M
2023-09-25 17.66 17.97 17.53 17.71 2.3M
2023-09-22 17.15 17.69 17.09 17.68 3.3M
2023-09-21 17.42 17.43 17.09 17.17 2.1M
2023-09-20 17.51 17.67 17.31 17.37 1.8M
2023-09-19 17.91 17.96 17.46 17.58 2.1M
2023-09-18 17.66 18.08 17.45 17.90 2.5M
2023-09-15 17.73 17.91 17.53 17.61 1.9M
2023-09-14 17.85 17.94 17.50 17.63 2.3M
2023-09-13 18.01 18.24 17.79 17.94 2.7M
2023-09-12 18.18 18.21 17.90 18.16 1.9M
2023-09-11 18.06 18.25 17.82 18.08 2.8M
2023-09-08 17.86 18.26 17.83 17.98 2.0M
2023-09-07 18.35 18.42 17.93 17.95 3.2M
2023-09-06 18.11 18.40 17.96 18.36 2.6M
2023-09-05 18.02 18.40 18.01 18.19 2.8M
2023-09-04 18.05 18.14 17.84 18.13 2.3M
2023-09-01 17.86 18.05 17.71 17.89 2.3M
2023-08-31 17.97 17.98 17.76 17.86 2.5M
2023-08-30 17.66 18.20 17.66 17.99 4.3M
2023-08-29 16.89 17.80 16.79 17.66 6.8M
2023-08-28 18.34 18.34 16.81 16.90 5.5M
2023-08-25 17.20 17.36 16.96 17.04 3.4M
2023-08-24 17.16 17.42 16.96 17.20 3.0M
2023-08-23 17.47 17.62 17.12 17.14 3.2M
2023-08-22 17.92 18.06 17.14 17.64 6.4M
2023-08-21 18.04 18.29 17.85 17.85 2.5M
2023-08-18 18.40 18.72 18.08 18.09 3.3M
2023-08-17 17.82 18.69 17.62 18.50 5.0M
2023-08-16 18.15 18.34 17.82 17.83 3.5M
2023-08-15 18.78 18.78 17.95 18.13 4.2M
2023-08-14 19.17 19.17 18.31 18.62 4.6M
2023-08-11 19.62 19.77 19.21 19.21 3.5M
2023-08-10 19.84 19.90 19.55 19.73 2.7M
2023-08-09 20.24 20.44 19.68 19.80 4.6M
2023-08-08 19.90 20.46 19.88 20.33 5.2M
2023-08-07 19.94 20.19 19.85 20.03 3.6M
2023-08-04 19.30 20.19 19.30 19.95 6.4M
2023-08-03 19.47 19.60 19.23 19.30 2.8M
2023-08-02 19.43 19.79 19.35 19.47 3.4M
2023-08-01 19.27 19.48 19.21 19.35 2.7M
2023-07-31 19.12 19.68 19.01 19.37 4.2M
2023-07-28 18.75 19.17 18.69 19.12 3.1M
2023-07-27 19.15 19.33 18.88 18.92 3.4M
2023-07-26 19.29 19.31 19.03 19.09 2.8M
2023-07-25 18.98 19.42 18.83 19.29 4.7M
2023-07-24 18.80 18.84 18.61 18.67 2.8M
2023-07-21 19.08 19.16 18.76 18.81 4.0M
2023-07-20 19.24 19.48 19.01 19.02 4.4M
2023-07-19 19.57 19.58 19.20 19.31 4.6M
2023-07-18 20.00 20.14 19.47 19.55 6.5M
2023-07-17 19.92 20.11 19.70 20.05 4.8M
2023-07-14 20.17 20.60 19.91 20.15 6.0M
2023-07-13 20.35 20.50 20.17 20.22 4.9M
2023-07-12 20.80 20.99 20.20 20.21 6.4M
2023-07-11 20.45 20.74 20.41 20.59 5.2M
2023-07-10 20.67 20.85 20.39 20.47 6.1M
2023-07-07 21.20 21.30 20.44 20.66 9.3M
2023-07-06 21.07 22.48 20.61 21.30 15.8M
2023-07-05 22.29 22.35 21.21 21.35 13.5M
2023-07-04 21.75 23.67 21.50 22.46 20.0M
2023-07-03 21.54 22.47 21.49 21.90 17.0M
2023-06-30 21.83 21.86 21.15 21.54 18.5M
2023-06-29 19.73 21.70 19.72 21.70 11.8M
2023-06-28 19.94 20.17 19.32 19.73 8.7M
2023-06-27 20.11 20.57 19.77 20.19 8.6M
2023-06-26 20.44 21.44 19.90 20.13 12.0M
2023-06-21 21.30 21.47 20.48 20.51 21.3M
2023-06-20 19.00 20.76 18.79 20.76 14.3M
2023-06-19 19.09 19.20 18.87 18.87 3.1M
2023-06-16 19.10 19.28 18.71 19.03 6.1M
2023-06-15 18.16 19.27 18.08 19.06 7.3M
2023-06-14 18.50 18.57 18.14 18.16 3.3M
2023-06-13 18.22 18.85 18.06 18.58 4.8M
2023-06-12 17.28 18.47 17.20 18.23 7.1M
2023-06-09 17.44 17.57 17.10 17.25 3.1M
2023-06-08 17.88 18.11 17.32 17.44 3.9M
2023-06-07 17.63 18.22 17.56 17.94 3.9M
2023-06-06 18.48 18.51 17.59 17.65 6.2M
2023-06-05 19.00 19.20 18.37 18.50 5.0M
2023-06-02 18.21 19.18 18.16 18.99 8.4M
2023-06-01 18.56 18.88 18.15 18.21 8.0M
2023-05-31 19.35 19.41 18.68 18.72 9.1M
2023-05-30 20.85 21.46 19.00 19.50 18.1M
2023-05-29 19.11 20.26 18.74 20.21 8.9M
2023-05-26 19.06 19.09 18.37 19.07 3.9M
2023-05-25 19.12 19.28 18.81 19.06 2.6M
2023-05-24 19.13 19.43 19.00 19.11 2.1M
2023-05-23 19.45 19.66 19.10 19.11 2.7M
2023-05-22 19.14 19.49 19.03 19.46 2.8M
2023-05-19 18.94 19.33 18.92 19.18 2.9M
2023-05-18 18.94 19.22 18.91 19.04 2.1M
2023-05-17 18.83 18.96 18.70 18.94 1.7M
2023-05-16 19.07 19.25 18.78 18.89 2.1M
2023-05-15 18.56 19.15 18.56 19.06 3.8M
2023-05-12 19.03 19.09 18.58 18.64 2.0M
2023-05-11 19.10 19.14 18.85 18.98 1.8M
2023-05-10 18.60 19.28 18.50 18.93 3.4M
2023-05-09 19.15 19.23 18.58 18.58 3.4M
2023-05-08 18.57 19.53 18.57 19.17 4.4M
2023-05-05 18.99 19.09 18.55 18.67 3.3M
2023-05-04 19.15 19.40 18.90 18.96 6.0M
2023-04-28 19.77 20.09 19.35 19.41 4.5M
2023-04-27 20.05 20.59 19.72 19.79 5.2M
2023-04-26 19.00 20.75 18.77 20.10 13.5M
2023-04-25 21.01 21.01 19.72 19.72 6.8M
2023-04-24 22.63 22.69 21.65 21.91 5.8M
2023-04-21 23.32 23.55 22.51 22.56 3.1M
2023-04-20 23.44 23.59 23.02 23.21 2.6M
2023-04-19 24.18 24.20 23.48 23.58 4.5M
2023-04-18 24.56 24.56 24.10 24.30 1.9M
2023-04-17 24.53 24.73 24.19 24.52 3.8M
2023-04-14 24.60 24.94 24.40 24.47 3.2M
2023-04-13 24.15 24.66 24.00 24.66 5.3M
2023-04-12 24.21 24.35 23.98 24.13 2.8M
2023-04-11 24.58 24.58 24.02 24.26 3.7M
2023-04-10 24.32 24.72 24.11 24.48 3.4M
2023-04-07 23.96 24.50 23.83 24.22 3.1M
2023-04-06 24.17 24.47 23.80 23.88 4.1M
2023-04-04 24.83 24.83 24.05 24.22 3.9M
2023-04-03 24.65 25.10 24.53 24.85 3.2M
2023-03-31 24.42 24.62 24.33 24.62 2.0M
2023-03-30 24.30 24.44 24.06 24.41 2.3M
2023-03-29 24.19 24.42 24.17 24.27 1.8M
2023-03-28 24.65 24.79 24.10 24.19 3.6M
2023-03-27 24.50 24.97 24.37 24.63 4.6M
2023-03-24 24.36 24.75 24.29 24.54 2.9M
2023-03-23 24.50 24.50 24.00 24.30 3.6M
2023-03-22 24.86 25.00 24.31 24.49 4.7M
2023-03-21 23.94 24.80 23.76 24.75 5.2M
2023-03-20 24.19 24.29 23.33 23.88 6.9M
2023-03-17 24.65 24.78 24.15 24.22 4.3M
2023-03-16 25.18 25.35 24.43 24.53 5.0M
2023-03-15 25.70 25.94 25.20 25.33 3.6M
2023-03-14 26.39 26.39 25.43 25.50 6.5M
2023-03-13 26.90 26.99 26.20 26.38 4.0M
2023-03-10 27.20 27.40 26.81 26.87 2.1M
2023-03-09 27.48 27.78 27.44 27.53 1.4M
2023-03-08 27.25 27.80 27.15 27.58 2.0M
2023-03-07 28.11 28.13 27.35 27.41 4.1M
2023-03-06 28.40 28.59 27.91 28.06 3.9M
2023-03-03 28.90 28.95 28.28 28.43 2.9M
2023-03-02 28.93 29.38 28.61 28.88 2.7M
2023-03-01 29.00 29.24 28.58 28.91 2.8M
2023-02-28 29.14 29.38 28.54 28.93 2.8M
2023-02-27 29.50 29.82 29.00 29.12 2.1M
2023-02-24 29.77 30.29 29.55 29.63 2.3M
2023-02-23 29.51 29.97 29.05 29.96 3.9M
2023-02-22 29.67 29.91 29.36 29.50 2.0M
2023-02-21 30.60 30.68 29.69 29.86 2.9M
2023-02-20 29.79 30.65 29.39 30.60 4.6M
2023-02-17 30.01 30.21 29.48 29.81 4.4M
2023-02-16 30.88 30.98 29.70 30.02 6.1M
2023-02-15 31.08 31.08 30.58 30.77 3.0M
2023-02-14 31.00 31.19 30.30 31.08 6.5M
2023-02-13 29.20 31.20 28.90 31.01 12.0M
2023-02-10 28.81 29.16 28.28 28.96 5.8M
2023-02-09 28.26 29.06 28.10 28.83 6.5M
2023-02-08 28.17 28.88 28.09 28.27 8.6M
2023-02-07 26.74 28.50 26.65 28.34 10.8M
2023-02-06 26.69 27.05 26.58 26.75 3.6M
2023-02-03 26.91 26.93 26.40 26.73 4.6M
2023-02-02 27.28 27.49 26.80 26.90 6.5M
2023-02-01 26.98 27.35 26.72 27.28 3.9M
2023-01-31 26.50 27.20 26.38 26.98 4.4M
2023-01-30 26.07 27.17 26.06 26.53 8.1M
2023-01-20 25.77 26.28 25.61 25.78 4.5M
2023-01-19 25.88 25.90 25.50 25.65 3.7M
2023-01-18 26.17 26.29 25.75 25.84 4.0M
2023-01-17 26.25 26.25 25.85 26.19 3.6M
2023-01-16 25.88 26.40 25.86 26.15 4.2M
2023-01-13 26.25 26.26 25.55 25.86 3.3M
2023-01-12 26.03 26.32 26.00 26.16 0.8M
2023-01-11 26.22 26.45 25.90 26.03 1.6M
2023-01-10 26.35 26.53 26.20 26.29 1.4M
2023-01-09 26.51 26.67 26.30 26.38 1.9M
2023-01-06 26.35 26.73 26.25 26.51 2.0M
2023-01-05 25.98 26.56 25.72 26.37 2.5M
2023-01-04 25.70 25.98 25.49 25.78 1.3M
2023-01-03 25.52 25.84 25.15 25.74 1.9M