Zhejiang Langdi Group Co Ltd (603726)

603726
🏛️ 中国 →
23.81
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
2021-12-31 14.09 14.29 14.04 14.19 1.0M
2021-12-30 14.05 14.16 13.99 14.02 0.8M
2021-12-29 13.96 14.17 13.92 14.06 1.0M
2021-12-28 13.94 14.10 13.89 14.05 1.1M
2021-12-27 13.76 14.12 13.76 13.98 1.2M
2021-12-24 14.33 14.45 13.92 13.94 2.2M
2021-12-23 15.16 15.18 14.35 14.35 3.5M
2021-12-22 15.29 15.65 15.11 15.16 2.8M
2021-12-21 15.06 15.76 15.05 15.45 3.3M
2021-12-20 15.05 15.25 14.96 15.10 1.5M
2021-12-17 15.24 15.40 14.83 15.05 2.0M
2021-12-16 15.20 15.41 15.12 15.27 2.4M
2021-12-15 16.09 16.58 15.24 15.27 7.1M
2021-12-14 14.48 15.97 14.41 15.97 5.5M
2021-12-13 14.40 14.59 14.27 14.52 1.0M
2021-12-10 14.55 14.55 14.27 14.40 0.8M
2021-12-09 14.31 14.64 14.21 14.48 0.9M
2021-12-08 14.43 14.48 14.27 14.38 0.6M
2021-12-07 14.56 14.69 14.29 14.39 0.9M
2021-12-06 14.83 14.89 14.55 14.55 1.0M
2021-12-03 14.80 14.95 14.71 14.81 0.9M
2021-12-02 14.92 14.99 14.77 14.80 0.8M
2021-12-01 14.69 14.95 14.69 14.92 1.2M
2021-11-30 14.50 14.84 14.31 14.70 1.5M
2021-11-29 14.36 14.72 14.32 14.48 1.5M
2021-11-26 14.77 14.79 14.34 14.50 2.6M
2021-11-25 15.03 15.04 14.69 14.87 1.0M
2021-11-24 14.68 15.08 14.40 14.94 2.6M
2021-11-23 14.90 15.09 14.80 14.94 1.8M
2021-11-22 14.57 14.99 14.57 14.85 1.8M
2021-11-19 14.39 14.63 14.29 14.53 1.3M
2021-11-18 14.42 14.72 14.34 14.41 1.3M
2021-11-17 14.22 14.48 14.22 14.41 1.1M
2021-11-16 14.37 14.50 14.13 14.14 1.4M
2021-11-15 13.90 14.46 13.90 14.43 1.7M
2021-11-12 13.80 14.05 13.75 13.99 1.1M
2021-11-11 13.57 13.88 13.47 13.83 1.3M
2021-11-10 13.40 13.73 13.27 13.60 1.5M
2021-11-09 13.26 13.44 13.23 13.39 0.7M
2021-11-08 13.15 13.29 12.85 13.26 1.0M
2021-11-05 13.19 13.44 13.05 13.15 1.0M
2021-11-04 13.05 13.19 13.05 13.19 0.8M
2021-11-03 12.90 13.19 12.84 13.18 1.1M
2021-11-02 13.65 13.65 12.88 13.05 1.9M
2021-11-01 13.06 13.45 12.82 13.03 1.7M
2021-10-29 13.08 13.08 12.84 13.07 0.6M
2021-10-28 12.91 13.16 12.81 12.94 0.9M
2021-10-27 13.37 13.49 12.91 13.02 1.4M
2021-10-26 13.55 13.55 13.39 13.41 0.7M
2021-10-25 13.56 13.72 13.42 13.65 0.8M
2021-10-22 13.60 13.77 13.53 13.62 0.6M
2021-10-21 13.90 13.92 13.60 13.66 1.5M
2021-10-20 14.10 14.13 13.88 13.94 1.4M
2021-10-19 13.75 14.23 13.63 14.13 1.8M
2021-10-18 14.02 14.03 13.59 13.73 1.3M
2021-10-15 13.53 14.08 13.53 14.02 1.2M
2021-10-14 13.69 13.70 13.48 13.64 0.7M
2021-10-13 13.41 13.69 13.41 13.69 0.9M
2021-10-12 13.68 13.79 13.38 13.48 0.9M
2021-10-11 13.73 13.82 13.36 13.71 1.1M
2021-10-08 13.57 13.88 13.57 13.74 0.9M
2021-09-30 13.39 13.62 13.39 13.58 0.6M
2021-09-29 13.68 13.80 13.34 13.43 1.1M
2021-09-28 13.63 13.78 13.60 13.68 0.8M
2021-09-27 14.05 14.12 13.52 13.63 2.0M
2021-09-24 14.28 14.35 14.00 14.07 1.5M
2021-09-23 14.17 14.64 14.12 14.28 1.8M
2021-09-22 14.14 14.33 14.00 14.17 1.5M
2021-09-17 14.81 14.87 14.12 14.25 4.0M
2021-09-16 14.57 15.75 14.47 14.95 5.2M
2021-09-15 14.82 14.91 14.36 14.59 2.4M
2021-09-14 14.83 15.10 14.77 14.88 1.6M
2021-09-13 14.84 14.93 14.55 14.75 1.2M
2021-09-10 14.94 15.05 14.73 14.91 1.2M
2021-09-09 15.10 15.10 14.88 14.94 0.9M
2021-09-08 15.02 15.20 14.96 15.02 1.2M
2021-09-07 15.15 15.15 14.90 15.02 1.2M
2021-09-06 14.83 15.15 14.61 15.05 1.7M
2021-09-03 14.66 14.87 14.60 14.70 1.2M
2021-09-02 14.33 14.74 14.24 14.66 1.3M
2021-09-01 14.60 14.60 14.17 14.33 1.8M
2021-08-31 14.79 14.99 14.45 14.47 2.0M
2021-08-30 15.18 15.40 14.73 14.80 2.5M
2021-08-27 15.21 15.32 15.02 15.13 2.5M
2021-08-26 14.94 15.35 14.86 15.16 2.3M
2021-08-25 14.70 14.98 14.48 14.93 1.6M
2021-08-24 14.56 14.69 14.48 14.62 1.1M
2021-08-23 13.91 14.65 13.91 14.54 1.5M
2021-08-20 14.14 14.18 13.81 13.99 1.5M
2021-08-19 14.20 14.28 14.07 14.17 1.2M
2021-08-18 14.29 14.42 14.06 14.25 1.5M
2021-08-17 14.66 14.78 14.26 14.28 2.6M
2021-08-16 14.96 14.96 14.68 14.79 1.6M
2021-08-13 15.02 15.03 14.82 14.95 1.2M
2021-08-12 14.97 15.14 14.96 14.99 1.2M
2021-08-11 15.09 15.09 14.84 15.07 1.3M
2021-08-10 15.05 15.25 14.90 15.03 1.3M
2021-08-09 15.00 15.11 14.90 15.04 1.1M
2021-08-06 15.08 15.11 14.80 15.04 1.5M
2021-08-05 15.29 15.33 14.90 15.03 1.7M
2021-08-04 15.14 15.36 15.11 15.29 1.5M
2021-08-03 15.27 15.39 15.10 15.14 2.2M
2021-08-02 14.71 15.15 14.56 15.15 2.9M
2021-07-30 14.55 14.83 14.49 14.61 2.1M
2021-07-29 14.43 14.74 14.35 14.64 3.3M
2021-07-28 15.18 15.24 13.96 14.19 5.6M
2021-07-27 15.15 15.79 15.11 15.29 4.3M
2021-07-26 15.20 15.59 14.88 15.15 3.1M
2021-07-23 15.30 15.44 15.01 15.08 2.7M
2021-07-22 15.30 15.58 15.24 15.43 2.2M
2021-07-21 15.29 15.47 15.16 15.30 2.7M
2021-07-20 15.11 15.35 14.84 15.31 3.4M
2021-07-19 14.65 15.49 14.60 15.22 4.3M
2021-07-16 14.91 15.25 14.57 14.74 4.0M
2021-07-15 15.80 15.80 14.66 14.69 6.3M
2021-07-14 14.36 14.48 14.06 14.37 1.8M
2021-07-13 14.59 14.66 14.30 14.36 2.3M
2021-07-12 14.46 14.69 14.35 14.59 2.8M
2021-07-09 14.22 14.39 14.13 14.34 1.7M
2021-07-08 14.11 14.45 14.11 14.23 2.5M
2021-07-07 14.01 14.39 13.93 14.21 2.0M
2021-07-06 14.03 14.16 13.90 14.03 1.6M
2021-07-05 14.02 14.24 13.70 14.02 2.2M
2021-07-02 13.80 14.02 13.70 13.88 2.0M
2021-07-01 14.24 14.29 13.80 13.80 3.0M
2021-06-30 14.30 14.48 14.18 14.29 2.4M
2021-06-29 14.19 14.50 14.02 14.30 2.9M
2021-06-28 14.10 14.30 13.88 14.23 3.4M
2021-06-25 14.36 15.02 14.14 14.45 5.6M
2021-06-24 15.00 15.35 14.04 14.05 7.5M
2021-06-23 15.00 15.10 14.65 14.76 3.6M
2021-06-22 14.39 15.12 14.29 14.99 5.7M
2021-06-21 14.58 14.60 14.26 14.43 3.6M
2021-06-18 14.17 14.81 13.96 14.70 6.9M
2021-06-17 13.39 14.29 13.28 14.05 4.8M
2021-06-16 13.55 13.70 13.00 13.42 2.0M
2021-06-15 13.91 14.22 13.40 13.55 3.4M
2021-06-11 13.82 14.08 13.57 13.83 4.9M
2021-06-10 13.20 14.08 13.13 13.72 6.2M
2021-06-09 13.28 13.52 13.16 13.25 2.1M
2021-06-08 13.28 13.44 13.05 13.39 2.9M
2021-06-07 13.30 13.66 13.26 13.34 2.8M
2021-06-04 13.00 13.32 12.93 13.20 2.2M
2021-06-03 13.50 13.50 13.00 13.03 3.9M
2021-06-02 13.80 13.98 13.50 13.94 4.2M
2021-06-01 13.92 13.92 13.52 13.79 4.1M
2021-05-31 14.09 14.10 13.77 13.97 5.7M
2021-05-28 13.64 14.31 13.50 14.10 7.8M
2021-05-27 13.60 13.78 13.45 13.75 4.6M
2021-05-26 13.40 13.85 13.30 13.66 6.0M
2021-05-25 13.44 13.96 13.40 13.50 6.5M
2021-05-24 13.26 13.69 13.14 13.66 8.5M
2021-05-21 14.50 14.50 13.42 13.89 13.9M
2021-05-20 13.95 14.85 13.36 14.85 14.6M
2021-05-19 12.34 13.50 12.34 13.50 8.9M
2021-05-18 12.40 12.43 12.22 12.27 0.9M
2021-05-17 12.65 12.65 12.30 12.44 1.0M
2021-05-14 12.58 12.69 12.53 12.66 0.9M
2021-05-13 12.43 12.75 12.43 12.57 1.0M
2021-05-12 12.43 12.57 12.40 12.54 0.7M
2021-05-11 12.31 12.58 12.31 12.50 0.5M
2021-05-10 12.73 12.73 12.35 12.41 1.1M
2021-05-07 12.56 12.85 12.53 12.69 1.0M
2021-05-06 12.78 12.89 12.45 12.52 1.1M
2021-04-30 12.73 12.88 12.60 12.78 1.4M
2021-04-29 12.55 12.83 12.55 12.65 1.0M
2021-04-28 12.80 12.88 12.48 12.58 1.1M
2021-04-27 12.50 12.80 12.39 12.80 1.7M
2021-04-26 12.36 12.60 12.30 12.46 0.8M
2021-04-23 12.46 12.49 12.20 12.36 0.7M
2021-04-22 12.28 12.55 12.28 12.37 0.6M
2021-04-21 12.54 12.57 12.33 12.38 0.9M
2021-04-20 12.63 12.65 12.47 12.54 0.9M
2021-04-19 12.86 12.99 12.62 12.65 1.7M
2021-04-16 12.20 13.12 12.16 12.88 3.1M
2021-04-15 12.06 12.27 12.06 12.21 0.6M
2021-04-14 12.12 12.12 11.95 12.05 0.5M
2021-04-13 12.05 12.26 11.98 12.02 0.6M
2021-04-12 12.17 12.22 12.02 12.04 0.5M
2021-04-09 12.16 12.25 12.10 12.16 0.4M
2021-04-08 12.27 12.28 12.12 12.13 0.6M
2021-04-07 12.35 12.35 12.16 12.28 0.7M
2021-04-06 12.04 12.39 12.01 12.27 0.8M
2021-04-02 12.07 12.13 11.98 12.07 0.5M
2021-04-01 12.21 12.21 12.01 12.05 0.4M
2021-03-31 11.91 12.09 11.86 12.07 0.5M
2021-03-30 12.22 12.36 11.91 11.92 0.9M
2021-03-29 12.22 12.31 12.14 12.29 0.6M
2021-03-26 12.15 12.35 12.03 12.18 0.7M
2021-03-25 11.97 12.24 11.13 12.10 0.7M
2021-03-24 12.09 12.20 11.94 11.94 0.6M
2021-03-23 12.29 12.29 12.10 12.13 0.6M
2021-03-22 12.24 12.34 12.19 12.29 0.5M
2021-03-19 12.18 12.37 12.14 12.26 0.6M
2021-03-18 12.38 12.44 12.24 12.25 0.9M
2021-03-17 12.10 12.48 12.01 12.43 1.3M
2021-03-16 11.86 12.18 11.84 12.10 0.7M
2021-03-15 11.98 12.02 11.85 11.90 0.5M
2021-03-12 12.15 12.16 11.92 11.99 0.6M
2021-03-11 11.91 12.08 11.85 12.08 0.8M
2021-03-10 11.88 12.06 11.84 11.96 0.6M
2021-03-09 12.22 12.23 11.72 11.88 1.3M
2021-03-08 12.03 12.30 12.03 12.08 1.1M
2021-03-05 11.85 12.06 11.77 12.03 0.8M
2021-03-04 11.84 12.10 11.81 11.91 1.0M
2021-03-03 11.75 11.88 11.73 11.84 0.6M
2021-03-02 11.88 11.97 11.71 11.77 0.8M
2021-03-01 11.76 11.88 11.63 11.88 1.1M
2021-02-26 11.47 11.70 11.38 11.60 1.0M
2021-02-25 11.65 11.76 11.46 11.49 0.7M
2021-02-24 11.38 11.75 11.38 11.62 1.0M
2021-02-23 11.60 11.66 11.36 11.43 1.0M
2021-02-22 11.79 11.93 11.58 11.65 1.7M
2021-02-19 11.36 11.71 11.25 11.62 1.4M
2021-02-18 11.17 11.49 11.17 11.36 1.0M
2021-02-10 11.05 11.18 10.97 11.13 0.6M
2021-02-09 10.93 11.08 10.91 11.04 0.7M
2021-02-08 11.12 11.12 10.88 10.96 0.8M
2021-02-05 11.25 11.39 10.93 11.00 1.1M
2021-02-04 11.01 11.31 10.83 11.24 1.4M
2021-02-03 11.58 11.58 11.07 11.10 1.6M
2021-02-02 11.40 11.72 11.21 11.48 1.9M
2021-02-01 11.77 11.86 11.30 11.38 3.2M
2021-01-29 12.71 12.87 11.73 12.00 5.2M
2021-01-28 14.33 14.85 12.80 12.88 7.9M
2021-01-27 12.80 13.70 12.64 13.70 7.1M
2021-01-26 11.33 12.45 11.21 12.45 2.6M
2021-01-25 11.40 11.40 11.07 11.32 1.0M
2021-01-22 11.44 11.46 11.23 11.29 0.5M
2021-01-21 11.55 11.61 11.41 11.44 0.6M
2021-01-20 11.58 11.62 11.39 11.53 0.4M
2021-01-19 11.65 11.69 11.52 11.58 0.7M
2021-01-18 11.45 11.63 11.30 11.54 0.8M
2021-01-15 11.00 11.44 10.91 11.30 1.0M
2021-01-14 10.90 11.15 10.80 11.00 0.8M
2021-01-13 11.32 11.35 10.89 10.93 1.0M
2021-01-12 11.15 11.44 11.10 11.31 0.7M
2021-01-11 11.37 11.40 11.03 11.09 1.1M
2021-01-08 11.42 11.70 11.22 11.38 1.0M
2021-01-07 12.00 12.01 11.45 11.47 1.8M
2021-01-06 12.20 12.20 11.85 11.91 0.8M
2021-01-05 12.15 12.30 12.07 12.19 0.8M
2021-01-04 12.15 12.20 12.04 12.20 0.8M