Zhejiang Jingsheng Mech Electric (300316)

300316
🏛️ 中国 →
44.95
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
2023-12-29 44.65 44.65 43.75 44.09 12.7M
2023-12-28 40.34 44.97 40.31 44.65 24.2M
2023-12-27 40.61 40.90 40.00 40.46 7.0M
2023-12-26 41.57 41.59 40.12 40.43 8.7M
2023-12-25 41.60 41.89 40.90 41.63 9.1M
2023-12-22 41.38 42.45 40.75 41.74 12.5M
2023-12-21 39.84 41.96 39.51 41.35 12.7M
2023-12-20 40.70 40.82 39.80 39.92 7.1M
2023-12-19 40.52 41.65 40.41 40.71 8.7M
2023-12-18 40.79 41.28 40.29 40.44 7.3M
2023-12-15 40.59 42.01 40.42 41.15 11.7M
2023-12-14 40.60 41.20 40.15 40.20 5.2M
2023-12-13 41.15 41.38 40.27 40.34 6.5M
2023-12-12 41.77 42.15 40.83 41.16 9.7M
2023-12-11 39.99 42.08 38.91 42.01 16.6M
2023-12-08 39.99 40.32 39.21 40.26 22.7M
2023-12-07 40.74 40.96 39.60 39.65 14.1M
2023-12-06 40.79 41.78 40.70 40.98 8.4M
2023-12-05 41.86 42.37 40.90 40.90 7.8M
2023-12-04 42.56 42.75 41.76 41.83 8.3M
2023-12-01 43.20 44.20 42.32 42.76 11.1M
2023-11-30 42.98 43.68 42.32 43.17 11.1M
2023-11-29 41.43 44.15 41.00 43.43 19.6M
2023-11-28 41.67 42.15 41.28 41.66 6.2M
2023-11-27 42.28 42.50 41.40 41.67 9.2M
2023-11-24 43.04 43.17 42.41 42.60 5.9M
2023-11-23 43.00 43.79 42.69 43.20 6.1M
2023-11-22 43.79 44.16 42.90 42.90 9.0M
2023-11-21 45.29 45.68 43.95 44.13 9.2M
2023-11-20 44.99 45.32 44.14 44.98 6.8M
2023-11-17 45.00 45.37 44.71 44.99 5.0M
2023-11-16 46.21 46.29 45.15 45.20 6.5M
2023-11-15 46.60 46.97 46.19 46.34 9.4M
2023-11-14 46.43 46.88 45.77 45.91 8.5M
2023-11-13 46.57 46.95 45.89 46.31 8.5M
2023-11-10 46.60 47.40 46.26 46.39 8.2M
2023-11-09 46.80 47.71 46.43 46.95 10.8M
2023-11-08 46.51 47.45 46.40 46.74 13.2M
2023-11-07 45.41 47.38 45.01 46.82 20.1M
2023-11-06 43.40 46.20 43.09 45.45 18.5M
2023-11-03 41.58 43.08 41.54 42.85 10.8M
2023-11-02 42.88 42.98 41.46 41.53 7.9M
2023-11-01 43.51 43.55 42.66 42.75 5.7M
2023-10-31 43.80 44.15 43.07 43.49 6.8M
2023-10-30 43.26 44.31 42.66 43.94 14.3M
2023-10-27 41.50 44.32 41.45 43.26 19.2M
2023-10-26 42.03 42.27 40.73 41.45 11.2M
2023-10-25 42.82 43.28 41.97 42.06 8.1M
2023-10-24 42.40 43.10 42.11 42.81 6.7M
2023-10-23 43.72 43.72 42.24 42.40 6.8M
2023-10-20 43.66 44.61 43.50 43.72 6.5M
2023-10-19 44.43 44.60 43.90 43.98 6.1M
2023-10-18 45.02 45.26 44.35 44.42 4.7M
2023-10-17 45.56 45.62 44.88 45.23 4.5M
2023-10-16 46.22 46.38 45.15 45.39 6.5M
2023-10-13 47.22 47.31 46.20 46.42 5.4M
2023-10-12 47.20 47.80 46.72 47.59 6.0M
2023-10-11 47.87 48.17 47.01 47.16 6.0M
2023-10-10 48.37 48.64 47.45 47.45 4.9M
2023-10-09 47.70 48.54 47.13 48.21 6.1M
2023-09-28 48.65 48.92 47.66 47.71 7.4M
2023-09-27 47.73 49.50 47.53 48.65 8.4M
2023-09-26 48.50 48.75 47.68 47.74 5.2M
2023-09-25 49.00 49.00 47.92 48.50 6.2M
2023-09-22 48.50 48.98 47.92 48.89 7.4M
2023-09-21 49.88 49.90 48.61 48.71 7.4M
2023-09-20 50.73 50.73 49.80 49.80 5.1M
2023-09-19 51.12 51.36 50.36 50.56 5.1M
2023-09-18 51.00 51.55 50.48 51.32 4.5M
2023-09-15 51.75 51.87 50.70 51.00 6.5M
2023-09-14 52.18 52.39 51.23 51.52 6.7M
2023-09-13 52.86 53.20 52.00 52.30 5.9M
2023-09-12 53.22 53.47 52.60 53.08 3.5M
2023-09-11 52.72 53.75 52.35 53.11 7.5M
2023-09-08 53.21 53.75 52.37 52.62 5.5M
2023-09-07 55.00 55.00 53.45 53.49 4.5M
2023-09-06 55.31 55.59 54.72 55.01 4.4M
2023-09-05 55.47 56.33 55.25 55.65 5.3M
2023-09-04 55.96 56.00 54.76 55.25 6.9M
2023-09-01 56.48 56.97 55.38 55.80 5.4M
2023-08-31 57.18 57.19 56.10 56.33 4.9M
2023-08-30 56.24 58.23 56.00 57.25 7.9M
2023-08-29 54.01 56.13 54.00 56.00 7.5M
2023-08-28 58.79 59.16 54.00 54.41 11.0M
2023-08-25 55.47 56.65 55.35 55.75 5.6M
2023-08-24 54.85 56.20 54.54 55.67 5.6M
2023-08-23 55.20 55.91 54.53 54.55 5.7M
2023-08-22 55.98 56.09 53.63 55.00 8.5M
2023-08-21 55.76 56.43 55.35 55.35 3.8M
2023-08-18 56.69 57.78 55.88 55.97 4.8M
2023-08-17 56.58 56.75 55.80 56.39 4.3M
2023-08-16 57.48 58.13 56.06 56.58 5.8M
2023-08-15 59.41 59.88 57.45 57.60 9.9M
2023-08-14 59.68 59.88 58.90 59.60 3.3M
2023-08-11 60.36 60.69 59.75 59.75 3.5M
2023-08-10 60.31 60.94 60.20 60.35 3.2M
2023-08-09 60.34 60.74 60.01 60.31 2.8M
2023-08-08 61.13 61.55 60.46 60.53 4.3M
2023-08-07 61.80 61.84 61.07 61.12 3.5M
2023-08-04 61.41 61.99 61.35 61.61 3.9M
2023-08-03 61.11 61.95 61.02 61.49 3.8M
2023-08-02 61.90 61.98 61.05 61.20 3.5M
2023-08-01 61.78 62.20 60.80 61.40 6.0M
2023-07-31 62.00 62.85 61.50 61.78 5.1M
2023-07-28 60.96 62.08 60.52 61.69 5.7M
2023-07-27 63.27 63.36 60.88 61.08 8.8M
2023-07-26 62.72 63.38 62.30 63.00 5.6M
2023-07-25 62.74 63.15 62.01 62.80 7.2M
2023-07-24 63.13 63.48 62.23 62.32 5.7M
2023-07-21 63.60 63.90 62.99 63.50 3.6M
2023-07-20 64.45 64.82 63.63 63.69 5.3M
2023-07-19 65.38 65.48 63.87 64.11 6.1M
2023-07-18 66.93 66.93 65.01 65.30 5.2M
2023-07-17 67.64 67.80 65.98 66.41 4.3M
2023-07-14 68.88 68.96 67.59 67.71 3.5M
2023-07-13 69.18 70.12 68.60 68.93 5.1M
2023-07-12 67.87 68.40 66.66 67.69 3.1M
2023-07-11 68.10 68.31 67.10 67.80 3.0M
2023-07-10 67.10 69.49 66.88 68.31 3.8M
2023-07-07 68.18 68.60 67.10 67.10 3.6M
2023-07-06 68.53 69.60 68.42 68.81 3.7M
2023-07-05 69.69 69.85 68.68 68.80 3.6M
2023-07-04 70.51 71.20 69.55 69.65 4.4M
2023-07-03 70.51 71.30 70.40 70.71 4.8M
2023-06-30 69.75 71.17 69.35 70.90 5.5M
2023-06-29 69.44 70.79 68.90 70.12 6.2M
2023-06-28 68.30 69.65 67.95 69.30 7.2M
2023-06-27 67.07 70.09 66.88 67.65 6.1M
2023-06-26 66.29 68.15 65.11 67.08 6.2M
2023-06-21 66.65 67.76 66.33 66.42 4.1M
2023-06-20 66.98 67.56 66.25 66.80 4.8M
2023-06-19 68.00 68.16 66.25 66.82 6.5M
2023-06-16 67.88 68.60 67.21 68.47 6.2M
2023-06-15 64.99 67.99 64.68 67.85 8.9M
2023-06-14 65.28 66.11 64.55 64.68 6.0M
2023-06-13 65.20 65.60 64.54 64.97 5.1M
2023-06-12 64.68 65.79 63.36 65.39 8.0M
2023-06-09 65.50 65.83 63.60 64.78 8.0M
2023-06-08 64.99 66.23 64.86 65.00 5.0M
2023-06-07 65.80 66.00 64.81 65.00 5.0M
2023-06-06 66.57 66.96 65.21 65.71 7.2M
2023-06-05 67.96 68.08 66.50 66.57 6.0M
2023-06-02 67.87 68.39 67.51 67.87 5.9M
2023-06-01 68.95 69.88 67.60 67.85 6.7M
2023-05-31 70.35 70.43 68.38 68.95 5.9M
2023-05-30 70.79 70.97 68.56 69.65 5.4M
2023-05-29 72.09 72.38 70.38 70.63 5.9M
2023-05-26 72.98 73.37 71.41 72.00 5.7M
2023-05-25 73.01 74.18 72.30 73.00 7.4M
2023-05-24 71.24 74.21 70.62 73.09 7.8M
2023-05-23 73.20 73.43 70.50 70.88 6.8M
2023-05-22 73.58 74.68 71.49 71.98 7.4M
2023-05-19 71.80 73.00 71.38 72.50 5.2M
2023-05-18 71.35 73.25 71.05 72.13 7.8M
2023-05-17 70.51 71.60 69.36 71.36 7.8M
2023-05-16 70.30 71.68 70.00 70.87 6.5M
2023-05-15 68.91 70.99 68.79 70.90 7.0M
2023-05-12 69.09 69.84 68.37 68.89 5.9M
2023-05-11 67.73 69.80 67.49 68.55 5.3M
2023-05-10 67.64 67.99 66.40 67.73 5.5M
2023-05-09 68.30 68.66 67.41 68.00 4.4M
2023-05-08 67.08 68.59 66.11 67.86 5.0M
2023-05-05 67.13 67.41 65.62 67.02 5.3M
2023-05-04 68.21 69.19 67.07 67.41 5.7M
2023-04-28 67.50 70.06 67.15 68.42 9.8M
2023-04-27 66.72 67.78 66.10 67.00 7.1M
2023-04-26 64.44 67.39 63.99 66.96 8.7M
2023-04-25 66.20 66.64 63.55 64.64 8.5M
2023-04-24 67.97 68.55 65.38 65.77 6.9M
2023-04-21 68.93 69.37 67.46 67.48 7.7M
2023-04-20 69.60 69.60 67.80 68.40 8.2M
2023-04-19 71.01 71.21 68.81 69.10 7.7M
2023-04-18 69.84 71.11 69.33 71.02 9.0M
2023-04-17 74.98 75.00 69.47 69.75 13.5M
2023-04-14 69.80 72.78 69.50 71.81 10.4M
2023-04-13 70.69 70.99 69.20 69.75 5.9M
2023-04-12 70.98 71.80 68.71 70.87 7.9M
2023-04-11 70.77 71.50 70.02 71.05 8.4M
2023-04-10 69.93 72.20 69.22 71.00 7.7M
2023-04-07 69.54 70.72 68.52 69.44 5.6M
2023-04-06 69.00 70.50 67.51 69.30 7.7M
2023-04-04 68.25 70.18 67.50 68.37 11.9M
2023-04-03 67.12 68.49 66.51 68.25 12.3M
2023-03-31 64.55 66.02 64.12 65.29 5.7M
2023-03-30 63.60 64.81 62.90 64.55 5.8M
2023-03-29 62.30 64.15 62.28 63.85 6.6M
2023-03-28 62.98 63.45 61.58 62.05 4.6M
2023-03-27 62.26 63.58 61.79 63.10 6.6M
2023-03-24 62.20 62.75 61.50 62.19 5.4M
2023-03-23 61.89 62.97 61.65 62.35 6.7M
2023-03-22 62.84 63.29 62.02 62.23 4.0M
2023-03-21 63.01 63.73 61.48 62.51 6.5M
2023-03-20 63.57 64.90 62.40 63.24 7.4M
2023-03-17 63.78 64.80 63.78 63.87 5.3M
2023-03-16 65.83 66.91 63.56 63.78 7.2M
2023-03-15 67.60 68.76 66.02 66.21 5.5M
2023-03-14 68.05 68.58 66.98 67.19 6.1M
2023-03-13 68.81 70.23 67.96 68.45 4.2M
2023-03-10 68.47 70.03 67.85 69.15 5.7M
2023-03-09 66.90 69.72 66.85 68.58 7.6M
2023-03-08 67.35 68.50 66.53 66.86 4.1M
2023-03-07 67.70 68.68 67.18 67.39 5.8M
2023-03-06 64.99 68.10 64.80 67.82 8.7M
2023-03-03 64.58 65.79 64.21 64.52 6.3M
2023-03-02 67.30 67.60 63.20 64.10 14.2M
2023-03-01 68.68 68.78 67.06 67.62 5.2M
2023-02-28 68.00 68.70 66.87 68.60 5.1M
2023-02-27 67.33 69.84 67.30 68.01 5.5M
2023-02-24 69.00 69.36 67.57 67.71 3.9M
2023-02-23 66.80 69.70 66.68 68.82 9.6M
2023-02-22 66.50 68.12 66.50 66.50 4.9M
2023-02-21 68.38 68.64 65.08 66.84 9.7M
2023-02-20 66.50 68.70 66.00 68.35 5.3M
2023-02-17 67.90 68.00 66.60 66.66 5.2M
2023-02-16 66.81 69.38 66.51 67.40 7.7M
2023-02-15 67.65 68.20 66.75 67.11 5.8M
2023-02-14 68.05 69.17 67.22 67.55 4.6M
2023-02-13 68.70 68.97 67.50 68.10 5.2M
2023-02-10 69.25 69.78 68.12 68.60 4.1M
2023-02-09 68.40 69.38 67.55 69.25 6.8M
2023-02-08 68.40 69.60 68.20 68.41 3.8M
2023-02-07 69.31 69.90 68.42 68.52 5.6M
2023-02-06 70.00 70.56 68.00 69.34 4.6M
2023-02-03 69.70 70.22 68.25 69.40 5.0M
2023-02-02 69.00 70.56 67.81 69.70 7.7M
2023-02-01 69.20 69.48 66.94 68.67 7.0M
2023-01-31 68.28 69.26 67.91 68.76 6.2M
2023-01-30 68.00 70.18 67.87 68.50 10.8M
2023-01-20 66.70 67.48 66.30 66.95 7.2M
2023-01-19 68.51 68.58 66.53 66.61 8.3M
2023-01-18 66.84 69.51 66.84 68.65 7.3M
2023-01-17 66.23 67.38 66.04 67.00 5.3M
2023-01-16 66.33 66.87 65.62 66.69 5.7M
2023-01-13 66.67 66.98 65.80 66.20 4.9M
2023-01-12 65.04 67.95 65.04 66.67 7.4M
2023-01-11 65.09 66.19 64.67 65.30 5.8M
2023-01-10 64.43 65.85 64.34 65.51 9.4M
2023-01-09 64.61 65.38 63.21 64.05 7.1M
2023-01-06 62.06 65.98 62.00 64.58 10.3M
2023-01-05 62.00 62.60 61.01 62.08 7.3M
2023-01-04 63.20 64.09 61.54 61.82 7.9M
2023-01-03 63.62 64.61 62.31 63.99 9.0M