浙江森馬服飾 (002563)

002563
🏛️ 中国 →
5.74
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
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 7.83 7.93 7.71 7.73 17.5M
2021-12-30 7.80 7.85 7.74 7.80 14.2M
2021-12-29 7.82 7.87 7.71 7.79 20.9M
2021-12-28 7.68 7.86 7.56 7.83 34.7M
2021-12-27 7.47 7.69 7.45 7.68 26.3M
2021-12-24 7.42 7.47 7.35 7.44 11.8M
2021-12-23 7.51 7.51 7.41 7.42 12.1M
2021-12-22 7.61 7.63 7.47 7.52 18.9M
2021-12-21 7.33 7.56 7.30 7.56 25.9M
2021-12-20 7.30 7.37 7.27 7.31 12.9M
2021-12-17 7.46 7.47 7.32 7.33 16.4M
2021-12-16 7.43 7.46 7.35 7.45 11.9M
2021-12-15 7.54 7.54 7.37 7.41 17.4M
2021-12-14 7.56 7.62 7.51 7.52 16.5M
2021-12-13 7.72 7.79 7.56 7.60 26.1M
2021-12-10 7.47 7.83 7.39 7.62 50.3M
2021-12-09 7.37 7.48 7.33 7.46 22.6M
2021-12-08 7.23 7.43 7.17 7.38 24.4M
2021-12-07 7.19 7.24 7.16 7.22 13.6M
2021-12-06 7.19 7.23 7.15 7.16 14.1M
2021-12-03 7.22 7.26 7.15 7.20 14.6M
2021-12-02 7.27 7.31 7.18 7.20 17.4M
2021-12-01 7.22 7.31 7.15 7.30 14.7M
2021-11-30 7.22 7.26 7.19 7.23 16.4M
2021-11-29 7.32 7.32 7.17 7.18 23.6M
2021-11-26 7.48 7.48 7.39 7.42 16.1M
2021-11-25 7.66 7.66 7.46 7.52 23.7M
2021-11-24 7.40 7.70 7.35 7.63 35.4M
2021-11-23 7.46 7.53 7.35 7.41 26.1M
2021-11-22 7.56 7.63 7.48 7.53 20.8M
2021-11-19 7.35 7.52 7.29 7.52 25.9M
2021-11-18 7.46 7.56 7.33 7.35 22.3M
2021-11-17 7.37 7.45 7.30 7.44 17.0M
2021-11-16 7.49 7.55 7.38 7.39 20.2M
2021-11-15 7.18 7.52 7.14 7.48 35.9M
2021-11-12 7.13 7.28 7.12 7.17 21.3M
2021-11-11 7.05 7.13 7.01 7.12 21.1M
2021-11-10 7.20 7.22 6.97 7.07 25.7M
2021-11-09 7.05 7.20 7.05 7.10 17.0M
2021-11-08 7.05 7.17 7.04 7.09 15.0M
2021-11-05 7.08 7.15 7.00 7.04 19.5M
2021-11-04 7.18 7.20 7.06 7.10 17.9M
2021-11-03 7.14 7.24 7.10 7.17 13.2M
2021-11-02 7.23 7.35 7.11 7.14 16.2M
2021-11-01 7.48 7.48 7.24 7.26 22.7M
2021-10-29 7.10 7.57 7.07 7.50 24.4M
2021-10-28 7.11 7.24 7.05 7.15 15.8M
2021-10-27 7.26 7.26 7.05 7.07 19.1M
2021-10-26 7.62 7.63 7.26 7.32 27.5M
2021-10-25 7.46 7.68 7.37 7.60 14.6M
2021-10-22 7.55 7.70 7.44 7.48 15.2M
2021-10-21 7.34 7.66 7.30 7.55 21.5M
2021-10-20 7.53 7.53 7.33 7.33 18.8M
2021-10-19 7.53 7.57 7.44 7.53 11.2M
2021-10-18 7.70 7.70 7.52 7.54 17.5M
2021-10-15 7.96 7.99 7.63 7.65 24.0M
2021-10-14 7.88 7.96 7.71 7.95 11.9M
2021-10-13 7.96 8.03 7.91 7.91 10.1M
2021-10-12 7.94 8.05 7.82 7.97 15.1M
2021-10-11 8.00 8.10 7.88 7.94 14.5M
2021-10-08 7.75 8.04 7.72 8.02 18.7M
2021-09-30 7.70 7.74 7.63 7.64 9.5M
2021-09-29 7.76 7.83 7.66 7.72 10.5M
2021-09-28 7.65 7.83 7.55 7.81 12.2M
2021-09-27 8.08 8.12 7.83 7.93 16.3M
2021-09-24 8.26 8.30 8.05 8.06 11.6M
2021-09-23 8.18 8.33 8.15 8.26 16.0M
2021-09-22 8.29 8.29 7.95 8.16 20.4M
2021-09-17 8.28 8.40 8.22 8.29 9.9M
2021-09-16 8.26 8.46 8.15 8.24 17.9M
2021-09-15 8.63 8.64 8.13 8.27 30.0M
2021-09-14 8.91 8.98 8.59 8.65 14.2M
2021-09-13 9.02 9.05 8.86 8.91 12.6M
2021-09-10 9.15 9.20 9.00 9.00 13.5M
2021-09-09 9.13 9.20 9.03 9.15 10.1M
2021-09-08 9.33 9.40 9.12 9.15 15.8M
2021-09-07 9.24 9.34 9.17 9.30 10.3M
2021-09-06 9.06 9.23 9.02 9.19 11.8M
2021-09-03 9.02 9.15 8.95 9.02 9.4M
2021-09-02 9.01 9.24 9.00 9.02 13.3M
2021-09-01 9.46 9.46 8.86 9.13 20.6M
2021-08-31 9.22 9.64 9.19 9.46 15.1M
2021-08-30 9.60 9.68 9.22 9.30 13.1M
2021-08-27 9.50 9.66 9.40 9.61 7.4M
2021-08-26 9.50 9.53 9.33 9.45 8.1M
2021-08-25 9.37 9.54 9.31 9.42 7.3M
2021-08-24 9.50 9.61 9.36 9.39 7.3M
2021-08-23 9.25 9.52 9.18 9.48 9.4M
2021-08-20 9.24 9.33 9.14 9.23 8.6M
2021-08-19 9.06 9.48 9.02 9.24 13.1M
2021-08-18 9.54 9.54 8.90 9.07 19.1M
2021-08-17 9.70 9.74 9.57 9.59 7.6M
2021-08-16 9.63 9.78 9.56 9.69 7.5M
2021-08-13 9.60 9.69 9.50 9.64 8.0M
2021-08-12 9.73 9.77 9.54 9.60 9.7M
2021-08-11 9.97 9.98 9.68 9.70 10.0M
2021-08-10 10.11 10.11 9.84 9.98 9.5M
2021-08-09 9.66 10.11 9.66 10.03 9.2M
2021-08-06 9.80 9.80 9.66 9.71 6.4M
2021-08-05 9.76 9.88 9.66 9.75 10.3M
2021-08-04 9.93 10.03 9.76 9.83 9.2M
2021-08-03 9.83 9.95 9.74 9.87 8.6M
2021-08-02 9.62 10.08 9.43 9.89 15.3M
2021-07-30 9.67 9.91 9.61 9.73 9.7M
2021-07-29 9.71 9.95 9.71 9.77 8.8M
2021-07-28 9.84 9.91 9.53 9.68 12.3M
2021-07-27 10.14 10.16 9.80 9.88 11.7M
2021-07-26 10.45 10.54 10.07 10.17 15.8M
2021-07-23 10.47 10.47 9.95 10.10 12.9M
2021-07-22 10.55 10.64 10.28 10.38 13.9M
2021-07-21 11.01 11.06 10.56 10.65 14.2M
2021-07-20 10.81 10.88 10.52 10.73 9.4M
2021-07-19 10.86 11.09 10.79 10.85 9.5M
2021-07-16 11.09 11.15 10.72 10.86 10.8M
2021-07-15 11.22 11.33 11.05 11.08 8.6M
2021-07-14 11.20 11.39 11.00 11.23 11.6M
2021-07-13 10.94 11.15 10.75 11.09 13.0M
2021-07-12 10.78 10.90 10.56 10.72 16.5M
2021-07-09 11.06 11.10 10.37 10.71 25.4M
2021-07-08 12.31 12.36 11.06 11.14 27.4M
2021-07-07 12.31 12.44 12.16 12.29 9.2M
2021-07-06 12.15 12.38 12.02 12.29 12.8M
2021-07-05 12.41 12.54 12.00 12.15 16.4M
2021-07-02 12.29 12.50 12.06 12.22 12.8M
2021-07-01 11.96 12.58 11.75 12.20 14.8M
2021-06-30 12.36 12.44 11.90 11.95 12.3M
2021-06-29 11.67 12.45 11.55 12.25 22.2M
2021-06-28 11.50 11.83 11.23 11.76 13.6M
2021-06-25 11.34 11.46 11.18 11.41 9.5M
2021-06-24 11.46 11.53 11.11 11.33 12.6M
2021-06-23 11.50 11.67 11.30 11.44 13.5M
2021-06-22 11.64 11.83 11.45 11.45 15.3M
2021-06-21 12.27 12.39 11.60 11.68 19.6M
2021-06-18 11.93 12.51 11.86 12.19 15.0M
2021-06-17 11.71 12.08 11.71 11.86 11.3M
2021-06-16 11.75 12.08 11.61 11.78 13.3M
2021-06-15 11.89 11.89 11.56 11.68 10.7M
2021-06-11 11.69 11.95 11.69 11.89 11.4M
2021-06-10 11.67 11.81 11.60 11.68 7.7M
2021-06-09 11.68 11.88 11.56 11.68 9.5M
2021-06-08 11.51 11.81 11.32 11.73 14.2M
2021-06-07 11.62 11.87 11.53 11.55 11.9M
2021-06-04 11.95 12.07 11.61 11.69 12.6M
2021-06-03 11.99 12.45 11.91 12.00 17.1M
2021-06-02 11.82 12.05 11.46 11.88 18.3M
2021-06-01 12.57 12.57 11.54 11.87 28.4M
2021-05-31 11.96 12.22 11.71 11.97 13.9M
2021-05-28 12.03 12.10 11.82 11.97 12.6M
2021-05-27 11.91 12.05 11.67 11.99 16.3M
2021-05-26 11.93 12.11 11.57 11.94 18.1M
2021-05-25 11.87 11.93 11.54 11.85 10.6M
2021-05-24 11.63 12.17 11.56 11.87 14.7M
2021-05-21 11.52 11.78 11.50 11.63 14.3M
2021-05-20 11.89 11.99 11.53 11.64 18.2M
2021-05-19 12.15 12.18 11.77 11.91 12.2M
2021-05-18 12.47 12.56 12.06 12.20 13.1M
2021-05-17 13.02 13.08 12.40 12.61 13.4M
2021-05-14 12.35 13.02 12.35 13.02 17.2M
2021-05-13 12.10 12.43 11.98 12.31 9.7M
2021-05-12 12.31 12.53 12.17 12.21 9.3M
2021-05-11 12.38 12.56 12.26 12.39 11.7M
2021-05-10 12.72 12.88 12.19 12.33 16.9M
2021-05-07 12.30 12.87 12.12 12.68 20.6M
2021-05-06 11.78 12.36 11.73 12.22 20.6M
2021-04-30 11.91 12.05 11.58 11.71 13.5M
2021-04-29 11.61 11.86 11.55 11.72 12.3M
2021-04-28 11.51 11.94 11.48 11.59 14.2M
2021-04-27 11.42 11.67 11.39 11.55 9.5M
2021-04-26 11.43 11.60 11.19 11.42 13.7M
2021-04-23 11.60 11.60 11.32 11.43 15.3M
2021-04-22 11.43 11.60 11.34 11.53 12.6M
2021-04-21 11.35 11.45 11.20 11.41 13.4M
2021-04-20 11.10 11.53 11.10 11.41 18.6M
2021-04-19 11.27 11.35 11.10 11.27 18.1M
2021-04-16 11.23 11.38 11.06 11.18 17.6M
2021-04-15 11.09 11.34 10.90 11.32 22.8M
2021-04-14 10.60 11.18 10.40 11.13 23.2M
2021-04-13 10.20 10.55 10.20 10.52 25.8M
2021-04-12 10.28 10.40 10.00 10.15 10.0M
2021-04-09 10.26 10.35 10.00 10.25 13.2M
2021-04-08 10.06 10.32 9.95 10.19 13.8M
2021-04-07 9.80 10.05 9.71 9.98 16.0M
2021-04-06 9.88 9.94 9.63 9.72 15.0M
2021-04-02 10.27 10.27 9.81 9.88 15.5M
2021-04-01 10.13 10.23 10.02 10.16 8.1M
2021-03-31 10.35 10.35 9.99 10.13 16.3M
2021-03-30 9.99 10.40 9.95 10.35 20.6M
2021-03-29 10.65 10.65 9.96 10.09 31.8M
2021-03-26 10.59 10.85 10.38 10.60 38.0M
2021-03-25 10.45 10.85 10.00 10.30 45.3M
2021-03-24 10.12 10.13 9.88 10.00 8.8M
2021-03-23 10.31 10.39 10.00 10.12 13.4M
2021-03-22 10.23 10.47 10.10 10.37 18.6M
2021-03-19 10.16 10.35 10.02 10.09 13.0M
2021-03-18 10.20 10.29 10.07 10.18 13.6M
2021-03-17 10.23 10.35 10.05 10.17 11.4M
2021-03-16 10.00 10.45 9.86 10.19 23.5M
2021-03-15 9.78 9.97 9.60 9.90 14.0M
2021-03-12 9.85 10.02 9.68 9.82 13.1M
2021-03-11 9.59 10.05 9.53 9.80 16.5M
2021-03-10 9.58 9.78 9.51 9.53 11.7M
2021-03-09 9.69 9.79 9.40 9.63 17.6M
2021-03-08 9.75 10.17 9.50 9.60 21.9M
2021-03-05 9.74 9.94 9.68 9.80 12.5M
2021-03-04 9.85 10.07 9.75 9.85 15.2M
2021-03-03 10.01 10.18 9.75 9.99 20.1M
2021-03-02 9.67 10.10 9.50 9.85 21.0M
2021-03-01 9.58 9.85 9.31 9.68 22.9M
2021-02-26 9.31 9.44 9.13 9.23 9.4M
2021-02-25 9.50 9.54 9.27 9.47 7.3M
2021-02-24 9.50 9.64 9.32 9.45 9.6M
2021-02-23 9.40 9.69 9.40 9.52 9.1M
2021-02-22 9.80 10.04 9.48 9.58 15.4M
2021-02-19 9.45 9.80 9.29 9.69 15.7M
2021-02-18 9.19 9.53 9.19 9.38 14.4M
2021-02-10 9.07 9.33 9.03 9.15 14.4M
2021-02-09 9.08 9.22 8.99 9.11 10.7M
2021-02-08 9.24 9.25 8.98 9.16 15.2M
2021-02-05 8.69 9.32 8.69 9.30 20.3M
2021-02-04 8.79 8.94 8.63 8.68 10.6M
2021-02-03 8.60 8.83 8.47 8.71 10.8M
2021-02-02 8.51 8.65 8.46 8.59 9.0M
2021-02-01 8.55 8.79 8.32 8.64 13.9M
2021-01-29 8.81 8.94 8.56 8.61 8.1M
2021-01-28 8.64 8.91 8.58 8.78 10.0M
2021-01-27 8.65 8.89 8.53 8.68 10.6M
2021-01-26 8.57 8.70 8.50 8.63 8.3M
2021-01-25 8.71 8.71 8.50 8.60 8.4M
2021-01-22 8.86 8.86 8.63 8.71 11.8M
2021-01-21 8.98 9.03 8.74 8.87 13.5M
2021-01-20 9.26 9.29 8.92 8.99 13.9M
2021-01-19 9.38 9.61 9.15 9.26 12.1M
2021-01-18 9.25 9.39 9.11 9.29 9.8M
2021-01-15 8.95 9.37 8.88 9.27 16.4M
2021-01-14 8.82 8.97 8.57 8.97 14.0M
2021-01-13 9.06 9.12 8.81 8.89 16.9M
2021-01-12 9.03 9.32 9.01 9.09 15.2M
2021-01-11 9.01 9.33 8.93 9.05 16.9M
2021-01-08 9.06 9.28 8.98 9.06 13.0M
2021-01-07 9.26 9.39 8.99 9.09 13.1M
2021-01-06 9.62 9.63 9.17 9.28 16.9M
2021-01-05 9.65 9.69 9.46 9.59 18.5M
2021-01-04 10.00 10.06 9.56 9.65 21.0M