Zhejiang Liming Intelligent Manufacturing Co Ltd (603048)

603048
🏛️ 中国 →
20.39
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
2023-12-29 18.10 18.58 18.10 18.57 1.4M
2023-12-28 17.77 18.30 17.77 18.27 1.9M
2023-12-27 17.90 17.97 17.60 17.80 1.2M
2023-12-26 17.82 18.18 17.74 17.76 1.8M
2023-12-25 18.22 18.40 17.82 18.00 1.9M
2023-12-22 18.30 18.60 18.15 18.23 1.9M
2023-12-21 18.80 18.80 17.97 18.39 2.2M
2023-12-20 18.32 18.75 18.32 18.52 2.2M
2023-12-19 18.59 18.59 18.19 18.32 2.1M
2023-12-18 18.56 18.95 18.54 18.62 2.5M
2023-12-15 18.60 18.80 18.54 18.57 1.7M
2023-12-14 18.95 19.05 18.64 18.64 2.2M
2023-12-13 18.76 19.14 18.57 18.87 3.0M
2023-12-12 18.49 18.86 18.28 18.77 3.0M
2023-12-11 17.85 18.82 17.85 18.49 3.5M
2023-12-08 18.49 18.88 18.27 18.29 3.6M
2023-12-07 19.29 19.29 18.55 18.58 4.0M
2023-12-06 19.15 19.71 19.01 19.09 4.5M
2023-12-05 19.73 19.99 19.18 19.31 5.2M
2023-12-04 20.00 20.15 19.60 19.79 6.0M
2023-12-01 20.46 20.54 19.70 20.07 6.4M
2023-11-30 20.75 20.80 19.79 20.50 9.9M
2023-11-29 22.71 22.71 20.59 20.74 17.6M
2023-11-28 19.31 21.15 19.23 21.15 7.7M
2023-11-27 18.83 19.40 18.81 19.23 2.5M
2023-11-24 19.39 19.47 18.77 18.83 2.4M
2023-11-23 18.90 19.58 18.85 19.43 3.8M
2023-11-22 19.21 19.43 18.89 18.90 3.0M
2023-11-21 19.38 19.70 19.26 19.42 3.2M
2023-11-20 19.50 19.69 19.30 19.47 3.1M
2023-11-17 19.06 19.55 18.90 19.48 4.2M
2023-11-16 19.20 19.50 19.02 19.03 3.4M
2023-11-15 18.98 19.26 18.85 19.19 3.6M
2023-11-14 19.03 19.10 18.70 18.98 3.1M
2023-11-13 18.69 19.31 18.56 19.07 4.4M
2023-11-10 18.39 18.99 18.36 18.64 3.5M
2023-11-09 19.30 19.35 18.52 18.66 5.8M
2023-11-08 19.62 19.65 19.11 19.31 6.5M
2023-11-07 19.70 20.04 19.53 19.74 8.5M
2023-11-06 19.03 20.85 19.03 20.13 12.0M
2023-11-03 19.41 19.63 18.96 19.11 8.2M
2023-11-02 20.00 20.43 19.16 19.16 14.8M
2023-11-01 18.35 19.95 17.95 19.95 10.1M
2023-10-31 18.09 19.62 17.99 18.14 6.6M
2023-10-30 18.31 18.44 17.81 17.91 5.1M
2023-10-27 18.17 18.65 18.00 18.46 4.6M
2023-10-26 18.18 18.27 17.66 18.24 4.9M
2023-10-25 17.72 18.39 17.40 18.17 5.8M
2023-10-24 16.84 17.85 16.80 17.72 3.4M
2023-10-23 17.11 17.72 16.45 16.71 2.3M
2023-10-20 17.04 17.92 17.04 17.30 1.7M
2023-10-19 17.34 17.46 16.94 17.16 1.8M
2023-10-18 17.19 17.64 17.11 17.46 2.1M
2023-10-17 17.62 17.62 17.15 17.23 1.1M
2023-10-16 17.51 17.90 17.40 17.55 1.4M
2023-10-13 17.55 17.96 17.50 17.58 1.4M
2023-10-12 17.30 17.68 17.14 17.58 1.6M
2023-10-11 17.43 17.43 17.14 17.26 1.0M
2023-10-10 17.45 17.57 17.26 17.37 1.2M
2023-10-09 17.22 17.56 17.10 17.44 1.5M
2023-09-28 16.77 17.42 16.69 17.22 1.6M
2023-09-27 16.78 17.00 16.67 16.73 1.2M
2023-09-26 17.22 17.22 16.74 16.78 1.0M
2023-09-25 16.87 17.43 16.87 17.12 1.2M
2023-09-22 16.51 16.96 16.51 16.89 1.1M
2023-09-21 16.85 17.07 16.54 16.63 1.8M
2023-09-20 16.94 17.31 16.80 16.82 1.8M
2023-09-19 17.45 17.50 16.74 17.03 3.4M
2023-09-18 16.82 17.79 16.60 17.69 3.4M
2023-09-15 16.77 16.88 16.60 16.63 1.0M
2023-09-14 17.21 17.21 16.66 16.77 1.3M
2023-09-13 17.49 17.50 16.82 17.22 1.4M
2023-09-12 17.47 17.68 17.30 17.48 1.2M
2023-09-11 17.20 17.68 17.11 17.47 1.4M
2023-09-08 17.00 17.29 16.97 17.20 1.2M
2023-09-07 17.50 17.53 16.97 16.99 1.0M
2023-09-06 17.29 17.56 17.19 17.40 1.1M
2023-09-05 17.40 17.52 17.29 17.36 1.2M
2023-09-04 17.28 17.49 17.24 17.47 1.5M
2023-09-01 17.36 17.47 17.16 17.27 1.2M
2023-08-31 17.12 17.45 17.08 17.33 1.5M
2023-08-30 17.16 17.38 17.09 17.23 1.8M
2023-08-29 16.14 17.15 16.07 17.08 2.7M
2023-08-28 16.30 16.54 16.07 16.15 2.3M
2023-08-25 16.32 16.32 15.65 15.77 1.4M
2023-08-24 16.53 16.70 16.10 16.30 1.3M
2023-08-23 16.68 16.88 16.40 16.59 1.2M
2023-08-22 16.71 16.90 16.24 16.62 1.3M
2023-08-21 16.80 16.95 16.60 16.71 1.3M
2023-08-18 16.61 17.00 16.50 16.78 1.7M
2023-08-17 16.28 16.66 16.00 16.58 1.5M
2023-08-16 16.13 16.43 16.09 16.15 1.1M
2023-08-15 16.55 16.65 16.18 16.25 1.0M
2023-08-14 16.25 16.58 16.08 16.55 1.7M
2023-08-11 16.71 16.85 16.49 16.49 1.3M
2023-08-10 16.67 16.77 16.45 16.53 1.1M
2023-08-09 16.79 16.87 16.52 16.60 1.2M
2023-08-08 16.80 17.20 16.77 16.87 1.4M
2023-08-07 17.01 17.11 16.76 16.80 2.0M
2023-08-04 17.06 17.27 17.06 17.09 1.6M
2023-08-03 17.39 17.39 17.01 17.06 2.2M
2023-08-02 17.16 17.49 17.01 17.41 3.3M
2023-08-01 17.10 17.33 16.89 17.16 2.1M
2023-07-31 17.14 17.35 17.05 17.22 2.4M
2023-07-28 17.10 17.36 16.65 17.15 3.7M
2023-07-27 16.75 17.44 16.69 17.19 4.8M
2023-07-26 16.71 16.91 16.59 16.62 1.5M
2023-07-25 16.68 16.89 16.49 16.84 2.5M
2023-07-24 16.35 16.64 16.32 16.45 2.0M
2023-07-21 16.93 16.93 16.32 16.37 3.2M
2023-07-20 17.29 17.38 16.78 16.81 3.3M
2023-07-19 17.16 17.43 17.09 17.22 2.8M
2023-07-18 17.45 17.67 17.28 17.36 4.3M
2023-07-17 17.73 17.86 17.25 17.73 4.8M
2023-07-14 18.50 18.59 17.80 17.93 7.0M
2023-07-13 19.02 19.15 18.10 18.50 10.6M
2023-07-12 18.62 20.50 18.28 19.99 15.8M
2023-07-11 18.15 19.52 17.59 18.89 12.7M
2023-07-10 17.98 18.99 17.98 18.01 12.3M
2023-07-07 19.90 20.98 19.00 19.30 18.7M
2023-07-06 16.90 19.07 16.20 19.07 12.2M
2023-07-05 16.88 18.41 16.51 17.34 9.9M
2023-07-04 16.16 16.88 16.03 16.74 3.1M
2023-07-03 16.22 16.33 15.96 16.03 1.2M
2023-06-30 15.94 16.15 15.71 16.10 1.1M
2023-06-29 15.84 15.93 15.69 15.84 0.9M
2023-06-28 15.45 15.76 15.19 15.74 1.0M
2023-06-27 15.10 15.40 15.05 15.36 0.6M
2023-06-26 15.36 15.63 15.08 15.15 0.8M
2023-06-21 15.49 15.65 15.33 15.40 0.7M
2023-06-20 15.77 15.80 15.43 15.46 0.7M
2023-06-19 15.57 15.83 15.52 15.77 1.1M
2023-06-16 15.61 15.69 15.54 15.56 0.8M
2023-06-15 15.77 15.82 15.52 15.61 1.1M
2023-06-14 15.88 15.97 15.65 15.75 1.2M
2023-06-13 15.86 16.23 15.82 15.86 1.7M
2023-06-12 15.70 16.12 15.61 16.09 1.5M
2023-06-09 15.38 15.74 15.31 15.71 0.9M
2023-06-08 15.45 15.50 15.27 15.27 0.5M
2023-06-07 15.48 15.51 15.30 15.44 0.5M
2023-06-06 15.80 15.80 15.47 15.50 0.6M
2023-06-05 15.59 15.78 15.54 15.71 0.6M
2023-06-02 15.68 15.78 15.51 15.65 0.6M
2023-06-01 15.59 15.71 15.46 15.55 0.5M
2023-05-31 15.70 15.70 15.53 15.61 0.6M
2023-05-30 15.53 15.83 15.46 15.70 0.7M
2023-05-29 15.86 15.86 15.52 15.52 0.6M
2023-05-26 15.56 15.76 15.30 15.74 0.8M
2023-05-25 15.47 15.52 15.25 15.52 0.5M
2023-05-24 15.58 15.58 15.39 15.48 0.5M
2023-05-23 15.46 15.73 15.41 15.51 0.8M
2023-05-22 15.50 15.74 15.34 15.44 0.8M
2023-05-19 15.27 15.35 15.15 15.34 0.5M
2023-05-18 15.13 15.35 15.11 15.28 0.6M
2023-05-17 14.87 15.14 14.86 15.14 0.6M
2023-05-16 15.08 15.14 14.86 14.86 0.4M
2023-05-15 14.99 15.09 14.80 15.04 0.4M
2023-05-12 15.03 15.08 14.85 14.93 0.5M
2023-05-11 15.15 15.15 14.93 15.01 0.6M
2023-05-10 14.76 15.09 14.67 15.00 0.9M
2023-05-09 15.12 15.12 14.60 14.67 0.8M
2023-05-08 15.19 15.35 15.02 15.10 0.5M
2023-05-05 15.25 15.25 14.84 15.14 0.7M
2023-05-04 15.06 15.27 15.04 15.19 0.7M
2023-04-28 14.66 15.07 14.66 15.06 0.6M
2023-04-27 14.93 14.99 14.66 14.66 0.7M
2023-04-26 14.22 14.94 14.22 14.93 1.1M
2023-04-25 14.81 14.81 14.20 14.21 1.2M
2023-04-24 14.61 14.85 14.35 14.81 0.9M
2023-04-21 15.03 15.26 14.60 14.62 1.0M
2023-04-20 15.08 15.08 14.80 15.03 0.8M
2023-04-19 15.29 15.39 15.07 15.13 0.9M
2023-04-18 15.61 15.63 15.26 15.28 0.9M
2023-04-17 15.78 15.78 15.62 15.64 0.7M
2023-04-14 15.50 15.66 15.47 15.66 0.9M
2023-04-13 15.55 15.60 15.35 15.45 1.0M
2023-04-12 15.81 15.97 15.52 15.56 1.4M
2023-04-11 15.99 16.09 15.60 15.81 0.9M
2023-04-10 16.46 16.54 15.76 15.89 2.0M
2023-04-07 16.66 16.93 16.54 16.56 1.3M
2023-04-06 16.48 16.77 16.30 16.73 1.6M
2023-04-04 16.88 16.88 16.41 16.48 1.8M
2023-04-03 17.04 17.04 16.61 16.82 1.8M
2023-03-31 16.98 17.05 16.68 17.03 1.6M
2023-03-30 17.45 17.48 16.64 16.88 2.4M
2023-03-29 17.99 18.02 17.26 17.32 2.4M
2023-03-28 18.09 18.09 17.50 17.84 2.9M
2023-03-27 18.06 18.09 17.70 18.09 4.1M
2023-03-24 17.92 18.12 17.65 18.05 5.8M
2023-03-23 17.99 18.45 17.75 17.88 9.3M
2023-03-22 16.31 17.99 16.31 17.99 7.8M
2023-03-21 16.26 16.39 16.26 16.35 1.2M
2023-03-20 16.90 16.95 16.24 16.26 2.6M
2023-03-17 17.30 17.51 16.80 17.02 3.2M
2023-03-16 17.89 18.03 17.40 17.51 3.5M
2023-03-15 17.38 19.04 17.15 18.03 8.3M
2023-03-14 17.40 17.63 16.94 17.48 3.3M
2023-03-13 17.35 17.65 17.20 17.52 3.2M
2023-03-10 17.00 17.84 16.81 17.58 6.5M
2023-03-09 16.95 17.29 16.58 17.20 4.3M
2023-03-08 16.67 17.10 16.45 16.98 1.5M
2023-03-07 16.79 16.92 16.59 16.71 2.1M
2023-03-06 16.59 16.84 16.48 16.78 1.4M
2023-03-03 16.50 16.64 16.48 16.59 0.6M
2023-03-02 16.53 16.82 16.44 16.64 1.2M
2023-03-01 16.37 16.65 16.19 16.52 1.0M
2023-02-28 16.20 16.44 16.17 16.36 0.7M
2023-02-27 16.63 16.72 16.16 16.29 1.4M
2023-02-24 16.58 17.03 16.42 16.73 2.0M
2023-02-23 16.44 16.74 16.30 16.58 1.1M
2023-02-22 16.37 16.52 16.30 16.38 0.7M
2023-02-21 16.41 16.51 16.30 16.38 1.0M
2023-02-20 17.12 17.16 16.36 16.41 2.0M
2023-02-17 16.30 16.65 16.24 16.60 1.2M
2023-02-16 16.60 16.72 16.04 16.25 1.1M
2023-02-15 16.65 16.75 16.58 16.60 0.8M
2023-02-14 16.76 16.76 16.56 16.59 0.6M
2023-02-13 16.70 16.74 16.55 16.67 1.0M
2023-02-10 16.43 16.89 16.32 16.70 2.3M
2023-02-09 16.23 16.42 16.12 16.41 1.0M
2023-02-08 16.18 16.25 16.10 16.17 0.7M
2023-02-07 16.08 16.23 16.06 16.17 0.6M
2023-02-06 16.20 16.37 16.04 16.07 0.7M
2023-02-03 16.18 16.37 16.05 16.20 1.3M
2023-02-02 16.22 16.25 16.00 16.16 0.8M
2023-02-01 16.03 16.15 15.97 16.12 0.9M
2023-01-31 16.04 16.10 15.80 16.01 0.9M
2023-01-30 15.85 16.15 15.85 16.06 1.0M
2023-01-20 15.86 15.89 15.65 15.77 0.8M
2023-01-19 15.55 15.98 15.44 15.76 1.4M
2023-01-18 15.23 15.64 15.13 15.50 1.6M
2023-01-17 15.07 15.35 15.00 15.19 0.9M
2023-01-16 14.88 15.11 14.88 15.07 0.7M
2023-01-13 14.98 15.08 14.89 14.94 0.4M
2023-01-12 14.83 14.99 14.80 14.94 0.4M
2023-01-11 15.21 15.21 14.83 14.83 0.8M
2023-01-10 15.11 15.22 15.05 15.17 0.8M
2023-01-09 15.12 15.23 15.02 15.11 0.9M
2023-01-06 15.02 15.25 15.00 15.08 0.8M
2023-01-05 15.19 15.26 15.09 15.13 0.9M
2023-01-04 15.08 15.12 15.01 15.12 0.5M
2023-01-03 14.93 15.08 14.85 15.07 0.4M