Zhejiang Kanglongda Special Protection Technology Co Ltd (603665)

603665
🏛️ 中国 →
25.86
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
09:30 26.15 26.68 25.92 26.68 265.9K
09:35 26.65 27.01 26.52 26.69 335.9K
09:40 26.69 26.69 26.35 26.36 77.9K
09:45 26.38 26.40 26.29 26.30 89.1K
09:50 26.35 26.49 26.34 26.44 39.0K
09:55 26.40 26.57 26.38 26.45 98.7K
10:00 26.42 26.43 26.39 26.39 18.0K
10:05 26.40 26.47 26.38 26.44 52.0K
10:10 26.44 26.47 26.38 26.46 29.4K
10:15 26.47 26.52 26.45 26.52 21.1K
10:20 26.54 26.69 26.52 26.67 92.5K
10:25 26.65 26.85 26.62 26.78 138.9K
10:30 26.78 26.82 26.65 26.65 98.3K
10:35 26.62 26.64 26.62 26.62 2.0K
10:40 26.61 26.65 26.60 26.65 26.1K
10:45 26.70 26.81 26.70 26.73 22.9K
10:50 26.75 26.83 26.74 26.80 80.6K
10:55 26.79 26.79 26.74 26.75 13.8K
11:00 26.76 26.90 26.76 26.83 79.3K
11:05 26.83 26.87 26.81 26.87 26.3K
11:10 26.89 26.96 26.89 26.94 110.2K
11:15 26.95 26.95 26.88 26.88 29.1K
11:20 26.90 26.90 26.87 26.87 22.5K
11:25 26.87 26.96 26.87 26.93 61.0K
13:00 26.93 26.98 26.74 26.85 85.6K
13:05 26.70 26.89 26.70 26.84 48.8K
13:10 26.86 26.88 26.73 26.80 37.4K
13:15 26.80 26.83 26.76 26.78 48.9K
13:20 26.78 26.85 26.78 26.81 12.8K
13:25 26.81 27.22 26.81 27.16 313.2K
13:30 27.16 27.22 27.03 27.04 97.8K
13:35 27.06 27.08 27.00 27.00 24.2K
13:40 27.03 27.04 26.97 27.03 51.6K
13:45 27.01 27.08 27.00 27.08 22.6K
13:50 27.09 27.09 27.01 27.07 55.7K
13:55 27.07 27.13 27.06 27.06 28.6K
14:00 27.07 27.09 27.00 27.00 17.9K
14:05 27.00 27.01 26.94 26.98 24.2K
14:10 26.91 26.96 26.88 26.93 39.9K
14:15 26.93 26.97 26.93 26.95 14.1K
14:20 26.94 26.96 26.94 26.95 7.0K
14:25 26.95 26.99 26.91 26.96 22.0K
14:30 26.96 26.97 26.92 26.94 24.1K
14:35 26.94 26.97 26.94 26.95 13.0K
14:40 26.96 26.96 26.90 26.91 44.1K
14:45 26.91 26.92 26.88 26.92 46.8K
14:50 26.91 26.94 26.88 26.89 45.2K
14:55 26.89 26.90 26.86 26.90 37.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 25.87 26.37 25.36 25.86 2.0M
2025-09-26 25.90 26.40 25.68 25.87 1.5M
2025-09-25 26.71 27.09 26.02 26.09 2.2M
2025-09-24 25.81 27.23 25.81 26.84 3.0M
2025-09-23 25.83 26.48 25.60 26.04 2.1M
2025-09-22 26.80 27.20 25.86 26.30 2.0M
2025-09-19 25.78 26.86 25.52 26.80 3.5M
2025-09-18 26.04 26.50 25.51 25.74 2.4M
2025-09-17 26.95 27.00 26.01 26.28 2.8M
2025-09-16 26.93 27.25 26.30 26.93 2.5M
2025-09-15 27.08 27.18 26.45 26.71 2.1M
2025-09-12 27.30 27.55 26.75 26.95 1.5M
2025-09-11 27.16 27.48 26.24 27.19 2.7M
2025-09-10 28.14 28.15 26.90 27.06 2.8M
2025-09-09 28.20 28.65 27.92 28.07 2.6M
2025-09-08 29.08 29.59 28.20 28.29 3.5M
2025-09-05 28.28 29.40 27.79 29.15 3.3M
2025-09-04 27.71 29.36 27.70 28.00 4.8M
2025-09-03 27.89 28.50 27.62 27.68 3.4M
2025-09-02 28.26 28.80 27.70 27.93 3.7M
2025-09-01 26.86 28.94 26.85 28.26 6.3M
2025-08-29 25.87 27.10 25.01 26.85 5.2M
2025-08-28 25.31 25.77 24.10 24.89 3.2M
2025-08-27 26.44 26.60 25.41 25.43 3.1M
2025-08-26 26.27 26.80 25.55 26.36 2.8M
2025-08-25 26.60 26.60 25.86 26.27 2.6M
2025-08-22 26.85 26.97 26.18 26.29 2.5M
2025-08-21 27.22 27.41 26.73 26.84 2.1M
2025-08-20 27.39 27.62 27.03 27.22 1.8M
2025-08-19 27.55 27.75 27.17 27.47 1.5M
2025-08-18 27.39 27.88 27.03 27.55 2.3M
2025-08-15 27.13 27.45 26.81 27.35 1.7M
2025-08-14 27.77 28.10 27.09 27.15 1.8M
2025-08-13 28.20 28.24 27.61 27.74 1.7M
2025-08-12 27.94 28.24 27.71 28.05 1.8M
2025-08-11 26.50 28.12 26.31 27.96 4.4M
2025-08-08 26.74 26.95 26.41 26.56 2.0M
2025-08-07 27.30 27.32 26.89 26.95 2.1M
2025-08-06 26.10 27.35 26.10 27.18 3.7M
2025-08-05 25.60 26.10 25.43 25.93 1.6M
2025-08-04 25.25 25.51 25.01 25.51 1.5M
2025-08-01 25.95 26.00 25.31 25.46 1.6M
2025-07-31 26.30 26.42 25.59 25.81 2.9M
2025-07-30 25.13 26.70 25.01 25.93 3.9M
2025-07-29 25.01 25.48 24.95 25.13 1.4M
2025-07-28 25.00 25.34 24.25 25.11 3.3M
2025-07-25 24.41 24.76 24.20 24.40 1.4M
2025-07-24 24.20 24.95 24.01 24.41 1.6M
2025-07-23 24.50 24.67 24.06 24.20 1.6M
2025-07-22 24.66 24.86 24.50 24.62 0.9M
2025-07-21 24.86 24.99 24.41 24.74 1.6M
2025-07-18 25.06 25.56 24.38 24.82 2.2M
2025-07-17 24.88 25.23 24.78 25.07 1.2M
2025-07-16 24.27 25.19 24.26 24.99 2.2M
2025-07-15 25.06 25.06 23.90 24.28 2.8M
2025-07-14 25.28 25.34 24.87 25.06 1.4M
2025-07-11 24.89 26.29 24.65 25.15 3.1M
2025-07-10 24.85 25.12 24.56 24.88 1.5M
2025-07-09 25.19 25.35 24.73 24.85 1.7M
2025-07-08 24.66 25.20 24.66 25.10 2.0M
2025-07-07 24.81 25.16 24.14 24.79 1.8M
2025-07-04 25.44 25.83 24.65 24.81 2.3M
2025-07-03 25.60 26.35 25.21 25.56 3.0M
2025-07-02 24.60 25.59 24.60 25.51 2.6M
2025-07-01 24.60 25.58 24.50 25.30 3.3M
2025-06-30 25.98 25.98 23.91 24.78 5.2M
2025-06-27 24.16 25.99 23.77 25.99 5.8M
2025-06-26 24.42 24.79 23.98 24.22 2.1M
2025-06-25 24.45 24.83 24.28 24.42 2.2M
2025-06-24 24.39 24.74 23.69 24.46 2.4M
2025-06-23 23.41 23.97 23.12 23.87 3.0M
2025-06-20 23.39 24.60 23.30 23.39 2.7M
2025-06-19 23.80 25.00 23.80 24.18 3.4M
2025-06-18 24.66 24.66 23.56 23.98 2.4M
2025-06-17 24.31 25.08 23.66 24.30 4.3M
2025-06-16 25.02 25.56 24.01 24.31 4.0M
2025-06-13 25.00 25.82 24.69 25.41 3.6M
2025-06-12 25.80 26.00 24.50 25.00 5.5M
2025-06-11 24.58 26.55 24.17 26.04 7.2M
2025-06-10 27.66 27.70 24.58 24.58 7.8M
2025-06-09 26.00 27.99 26.00 27.31 6.2M
2025-06-06 25.55 26.29 25.40 25.99 3.4M
2025-06-05 25.76 25.90 25.06 25.44 3.5M
2025-06-04 25.74 26.35 25.62 25.76 3.1M
2025-06-03 26.04 26.50 24.92 25.84 5.6M
2025-05-30 24.61 26.49 24.61 26.16 5.8M
2025-05-29 23.63 25.03 23.50 24.72 4.7M
2025-05-28 23.62 23.95 23.23 23.63 2.5M
2025-05-27 23.51 23.70 23.00 23.50 3.0M
2025-05-26 23.83 23.83 23.01 23.50 2.8M
2025-05-23 23.60 24.38 23.45 23.46 5.2M
2025-05-22 23.39 24.45 23.00 24.25 6.0M
2025-05-21 23.97 24.35 22.73 23.35 6.4M
2025-05-20 22.96 23.84 22.51 23.78 8.1M
2025-05-19 22.50 23.50 21.75 23.05 10.0M
2025-05-16 19.86 22.08 19.86 22.08 9.5M
2025-05-15 20.34 20.34 19.48 20.07 2.1M
2025-05-14 20.07 20.15 19.60 19.77 3.1M
2025-05-13 20.13 20.73 19.96 20.08 3.2M
2025-05-12 19.70 20.26 19.33 20.05 3.5M
2025-05-09 20.00 20.00 19.34 19.51 3.2M
2025-05-08 20.10 20.25 19.88 19.97 2.5M
2025-05-07 20.54 20.81 19.86 20.09 5.0M
2025-05-06 19.46 21.37 19.43 20.14 7.1M
2025-04-30 19.74 19.74 18.87 19.43 5.4M
2025-04-29 19.00 19.97 18.84 19.55 5.0M
2025-04-28 18.17 19.40 18.17 19.24 3.5M
2025-04-25 18.60 19.06 18.09 18.15 2.7M
2025-04-24 18.25 18.87 17.95 18.68 4.0M
2025-04-23 17.16 18.20 17.05 18.11 3.5M
2025-04-22 16.65 17.28 16.41 17.13 2.9M
2025-04-21 16.30 16.70 15.93 16.61 2.3M
2025-04-18 16.25 16.53 16.05 16.35 1.1M
2025-04-17 16.38 16.68 16.21 16.41 1.4M
2025-04-16 17.30 17.30 16.10 16.44 2.4M
2025-04-15 16.90 17.18 16.61 17.12 3.3M
2025-04-14 15.82 16.78 15.82 16.65 4.1M
2025-04-11 15.85 16.35 15.72 15.82 4.0M
2025-04-10 14.42 15.86 14.42 15.86 3.2M
2025-04-09 14.05 14.54 13.24 14.42 4.0M
2025-04-08 14.27 15.01 13.72 14.24 5.4M
2025-04-07 15.90 15.90 15.24 15.24 1.2M
2025-04-03 17.50 17.78 16.30 16.93 5.8M
2025-04-02 18.22 18.48 17.84 18.05 2.2M
2025-04-01 17.10 18.29 17.10 17.91 3.2M
2025-03-31 17.11 17.43 16.77 17.26 2.4M
2025-03-28 17.60 17.85 17.11 17.12 1.2M
2025-03-27 18.05 18.05 17.42 17.68 1.6M
2025-03-26 17.35 17.87 17.09 17.87 1.9M
2025-03-25 17.20 17.50 16.88 17.35 1.9M
2025-03-24 17.87 17.99 16.64 17.20 3.8M
2025-03-21 18.30 18.47 17.90 18.03 2.2M
2025-03-20 18.23 18.51 18.11 18.28 1.5M
2025-03-19 18.72 18.91 18.32 18.37 2.6M
2025-03-18 17.67 18.88 17.60 18.77 4.5M
2025-03-17 18.08 18.22 17.50 17.67 2.6M
2025-03-14 17.60 18.03 17.51 17.97 3.5M
2025-03-13 18.25 18.93 17.51 17.69 4.0M
2025-03-12 17.70 18.80 17.61 18.46 5.0M
2025-03-11 16.95 17.72 16.95 17.61 5.0M
2025-03-10 16.99 17.13 16.83 17.06 2.7M
2025-03-07 17.09 17.35 16.85 17.01 3.8M
2025-03-06 17.21 17.42 16.97 17.17 4.8M
2025-03-05 17.13 17.22 16.80 17.11 3.3M
2025-03-04 16.99 17.48 16.96 17.15 3.5M
2025-03-03 17.58 17.90 17.06 17.20 4.5M
2025-02-28 18.93 18.95 17.40 17.49 6.5M
2025-02-27 19.97 20.13 18.24 18.78 11.1M
2025-02-26 19.55 20.90 19.55 20.12 9.3M
2025-02-25 19.25 20.25 18.60 19.69 13.4M
2025-02-24 18.85 20.06 18.81 19.25 17.9M
2025-02-21 18.26 19.54 17.70 18.24 9.5M
2025-02-20 17.89 19.37 17.45 18.32 14.3M
2025-02-19 16.48 17.96 16.42 17.96 8.0M
2025-02-18 16.20 16.93 16.20 16.33 4.9M
2025-02-17 16.39 16.69 15.91 16.30 3.7M
2025-02-14 16.30 16.80 16.12 16.32 3.6M
2025-02-13 16.58 16.58 15.88 16.27 4.0M
2025-02-12 16.40 16.70 15.96 16.17 4.8M
2025-02-11 15.65 16.74 15.49 16.40 6.4M
2025-02-10 14.68 15.91 14.67 15.60 5.6M
2025-02-07 14.70 14.89 14.50 14.71 2.5M
2025-02-06 14.46 14.99 14.30 14.70 2.7M
2025-02-05 15.04 15.04 14.30 14.50 3.4M
2025-01-27 15.60 16.04 14.47 15.03 6.9M
2025-01-24 14.86 16.20 14.40 16.08 10.2M
2025-01-23 14.27 15.00 13.98 14.85 7.3M
2025-01-22 13.54 14.58 13.54 13.98 5.0M
2025-01-21 13.72 13.94 13.40 13.70 2.8M
2025-01-20 13.16 13.88 12.97 13.77 3.4M
2025-01-17 13.69 13.78 13.30 13.30 2.8M
2025-01-16 13.71 14.15 13.65 13.69 2.9M
2025-01-15 13.91 14.15 13.65 13.77 1.7M
2025-01-14 13.43 13.92 13.41 13.89 2.5M
2025-01-13 13.06 13.58 12.73 13.43 2.3M
2025-01-10 13.53 13.57 13.08 13.08 1.4M
2025-01-09 13.59 13.73 13.40 13.53 1.2M
2025-01-08 13.61 13.72 13.24 13.59 1.7M
2025-01-07 13.36 13.62 13.21 13.62 1.7M
2025-01-06 13.17 13.53 12.77 13.30 2.0M
2025-01-03 13.98 14.06 13.23 13.25 2.0M
2025-01-02 14.03 14.31 13.84 13.93 1.9M