Zhejiang Lianxiang Smart Home Co (603272)

603272
🏛️ 中国 →
19.46
最終更新: 2025-09-30
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 17.24 17.34 17.02 17.26 0.6M
2022-12-29 17.76 17.76 17.21 17.25 0.6M
2022-12-28 18.05 18.05 17.57 17.66 0.7M
2022-12-27 17.73 18.09 17.70 18.05 0.5M
2022-12-26 17.54 17.75 17.48 17.70 0.3M
2022-12-23 17.69 17.82 17.41 17.54 0.6M
2022-12-22 17.93 18.10 17.55 17.67 0.5M
2022-12-21 18.09 18.15 17.90 17.93 0.5M
2022-12-20 17.96 18.20 17.91 18.18 0.5M
2022-12-19 18.54 18.59 18.09 18.09 0.7M
2022-12-16 18.85 18.88 18.45 18.54 1.1M
2022-12-15 19.38 19.50 18.86 18.90 1.1M
2022-12-14 19.24 19.60 19.20 19.29 1.1M
2022-12-13 19.05 19.23 18.82 19.23 1.0M
2022-12-12 18.85 19.15 18.80 19.05 0.7M
2022-12-09 19.00 19.16 18.73 18.85 0.9M
2022-12-08 19.25 19.39 19.05 19.10 0.9M
2022-12-07 19.18 19.37 19.01 19.34 1.2M
2022-12-06 19.24 19.35 19.09 19.20 0.8M
2022-12-05 19.38 19.48 19.14 19.24 1.2M
2022-12-02 18.90 19.49 18.86 19.38 1.3M
2022-12-01 18.90 19.07 18.60 19.06 1.3M
2022-11-30 18.90 19.15 18.69 18.70 1.0M
2022-11-29 18.74 19.14 18.68 19.07 1.3M
2022-11-28 18.88 18.90 18.38 18.62 1.3M
2022-11-25 19.33 19.42 18.80 18.84 1.6M
2022-11-24 19.25 19.80 19.18 19.21 2.1M
2022-11-23 19.70 19.70 18.92 19.27 3.3M
2022-11-22 19.59 20.44 19.15 19.30 5.1M
2022-11-21 18.81 19.70 18.66 19.65 4.2M
2022-11-18 18.73 18.94 18.56 18.86 1.3M
2022-11-17 18.56 18.78 18.43 18.73 0.9M
2022-11-16 18.45 18.60 18.45 18.54 0.6M
2022-11-15 18.31 18.50 18.30 18.47 0.6M
2022-11-14 18.70 18.74 18.39 18.39 1.0M
2022-11-11 18.40 18.58 18.21 18.47 1.4M
2022-11-10 18.13 18.31 18.03 18.24 0.7M
2022-11-09 18.17 18.27 18.06 18.18 0.9M
2022-11-08 18.29 18.30 18.06 18.25 0.6M
2022-11-07 18.17 18.30 18.11 18.25 0.8M
2022-11-04 17.83 18.19 17.83 18.16 1.1M
2022-11-03 18.01 18.05 17.76 17.92 0.7M
2022-11-02 17.82 18.05 17.75 18.02 0.6M
2022-11-01 17.79 17.88 17.62 17.87 0.8M
2022-10-31 17.56 17.88 17.51 17.68 0.6M
2022-10-28 17.88 18.15 17.58 17.65 0.8M
2022-10-27 18.12 18.26 17.94 17.95 0.8M
2022-10-26 17.88 18.19 17.88 18.13 1.0M
2022-10-25 18.07 18.10 17.70 17.87 1.1M
2022-10-24 18.75 18.85 18.10 18.11 1.5M
2022-10-21 18.84 19.30 18.74 18.86 2.8M
2022-10-20 18.74 19.10 18.71 18.74 2.1M
2022-10-19 18.98 18.98 18.54 18.82 1.1M
2022-10-18 19.10 19.30 18.81 18.81 1.4M
2022-10-17 19.15 19.17 18.88 19.15 1.3M
2022-10-14 19.21 19.38 18.92 19.03 2.6M
2022-10-13 18.36 20.32 18.23 19.31 5.0M
2022-10-12 18.00 18.86 18.00 18.48 1.3M
2022-10-11 17.87 18.40 17.82 18.37 1.1M
2022-10-10 17.91 18.07 17.56 18.02 1.0M
2022-09-30 18.21 18.33 17.64 17.81 1.5M
2022-09-29 18.60 18.96 18.30 18.36 1.2M
2022-09-28 18.66 18.98 18.40 18.45 1.3M
2022-09-27 18.42 18.75 18.29 18.70 1.0M
2022-09-26 18.46 18.50 18.10 18.39 1.3M
2022-09-23 19.44 19.50 18.51 18.60 2.2M
2022-09-22 19.18 19.66 19.00 19.52 2.8M
2022-09-21 18.78 19.49 18.53 19.15 2.3M
2022-09-20 17.96 19.15 17.96 18.86 2.6M
2022-09-19 18.60 18.70 17.88 17.93 2.0M
2022-09-16 19.14 19.66 18.60 18.67 2.3M
2022-09-15 19.13 19.96 19.02 19.29 3.2M
2022-09-14 18.65 19.25 18.50 19.13 1.6M
2022-09-13 18.48 18.92 18.37 18.78 1.0M
2022-09-09 18.39 18.48 18.21 18.48 0.5M
2022-09-08 18.59 18.66 18.28 18.29 0.8M
2022-09-07 18.79 18.79 18.53 18.61 0.5M
2022-09-06 18.93 18.93 18.64 18.78 0.6M
2022-09-05 18.84 19.01 18.77 18.92 0.6M
2022-09-02 18.63 18.90 18.53 18.87 0.8M
2022-09-01 18.61 18.80 18.52 18.56 0.6M
2022-08-31 18.91 19.08 18.40 18.74 1.2M
2022-08-30 18.70 18.97 18.65 18.85 0.7M
2022-08-29 18.40 18.80 18.11 18.71 1.1M
2022-08-26 18.53 18.75 18.44 18.47 1.0M
2022-08-25 18.71 18.90 18.41 18.70 1.0M
2022-08-24 19.01 19.14 18.63 18.68 1.1M
2022-08-23 19.11 19.21 18.93 19.03 0.8M
2022-08-22 19.10 19.23 18.90 19.21 0.6M
2022-08-19 19.52 19.74 19.11 19.12 1.6M
2022-08-18 19.45 19.69 19.18 19.52 1.1M
2022-08-17 19.60 19.68 19.43 19.45 0.8M
2022-08-16 19.50 19.67 19.46 19.57 0.8M
2022-08-15 19.55 19.69 19.24 19.40 0.9M
2022-08-12 19.60 19.78 19.44 19.44 1.0M
2022-08-11 19.39 19.62 19.32 19.59 1.0M
2022-08-10 19.47 19.58 19.30 19.34 0.8M
2022-08-09 19.52 19.70 19.47 19.52 0.8M
2022-08-08 19.30 19.62 19.26 19.52 1.1M
2022-08-05 19.28 19.48 19.10 19.36 1.0M
2022-08-04 18.78 19.37 18.76 19.28 1.5M
2022-08-03 18.62 19.49 18.62 18.87 2.1M
2022-08-02 20.00 20.09 18.42 18.58 3.4M
2022-08-01 20.01 20.28 19.93 20.11 1.1M
2022-07-29 20.30 20.40 20.05 20.10 1.2M
2022-07-28 20.19 20.49 20.17 20.35 1.8M
2022-07-27 20.25 20.43 20.16 20.20 2.0M
2022-07-26 19.99 20.78 19.54 20.29 3.5M
2022-07-25 19.81 20.20 19.71 19.91 1.6M
2022-07-22 20.28 20.34 19.81 19.89 1.5M
2022-07-21 20.36 20.44 20.14 20.24 1.4M
2022-07-20 20.57 20.64 20.30 20.36 1.4M
2022-07-19 20.40 20.58 20.30 20.47 1.7M
2022-07-18 20.00 20.50 20.00 20.40 1.9M
2022-07-15 20.15 20.50 19.95 20.07 2.6M
2022-07-14 19.99 20.26 19.86 20.14 1.5M
2022-07-13 19.81 20.05 19.80 19.93 1.6M
2022-07-12 20.06 20.29 19.73 19.86 2.2M
2022-07-11 20.48 20.48 19.79 19.97 2.6M
2022-07-08 20.31 20.68 20.22 20.41 1.9M
2022-07-07 20.25 20.58 20.20 20.27 1.6M
2022-07-06 21.33 21.39 20.21 20.26 3.3M
2022-07-05 21.85 22.16 21.20 21.40 2.9M
2022-07-04 21.60 22.19 21.51 22.05 2.9M
2022-07-01 21.88 21.89 21.46 21.50 2.6M
2022-06-30 21.29 21.96 21.21 21.95 3.9M
2022-06-29 21.56 21.72 21.14 21.32 2.8M
2022-06-28 21.83 21.88 21.40 21.62 3.3M
2022-06-27 21.97 22.09 21.70 21.79 2.9M
2022-06-24 22.10 22.15 21.73 21.77 3.7M
2022-06-23 22.67 22.70 22.01 22.23 5.1M
2022-06-22 21.85 22.97 21.70 22.68 7.5M
2022-06-21 21.36 22.32 21.00 21.91 4.7M
2022-06-20 21.39 21.78 21.32 21.38 3.5M
2022-06-17 20.99 21.72 20.91 21.50 4.4M
2022-06-16 20.99 21.33 20.90 21.14 2.9M
2022-06-15 21.53 21.65 21.03 21.08 3.2M
2022-06-14 21.73 21.73 20.85 21.39 3.8M
2022-06-13 21.59 22.20 20.80 22.01 4.8M
2022-06-10 21.46 21.97 21.36 21.70 3.7M
2022-06-09 22.75 22.75 21.60 21.66 5.4M
2022-06-08 23.18 23.50 22.28 22.77 6.1M
2022-06-07 24.01 24.60 23.14 23.27 7.8M
2022-06-06 23.91 24.66 23.60 24.20 7.1M
2022-06-02 26.51 26.80 24.34 24.61 13.7M
2022-06-01 25.61 28.90 25.61 27.04 13.8M
2022-05-31 27.61 27.98 27.55 27.55 3.1M
2022-05-30 33.79 34.00 30.49 30.61 19.5M
2022-05-27 31.63 31.63 31.63 31.63 0.9M
2022-05-26 28.75 28.75 28.75 28.75 0.6M
2022-05-25 26.14 26.14 26.14 26.14 0.2M
2022-05-24 23.76 23.76 23.76 23.76 0.4M
2022-05-23 21.60 21.60 21.60 21.60 0.3M
2022-05-20 16.37 19.64 16.37 19.64 1.0M