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
2023-12-29 5.79 5.83 5.73 5.77 9.8M
2023-12-28 5.83 5.86 5.80 5.80 8.9M
2023-12-27 5.80 5.88 5.73 5.84 7.0M
2023-12-26 5.86 5.92 5.77 5.80 8.5M
2023-12-25 5.91 5.96 5.84 5.88 8.6M
2023-12-22 5.98 6.00 5.87 5.90 11.7M
2023-12-21 5.86 5.97 5.82 5.95 8.3M
2023-12-20 6.03 6.04 5.87 5.87 7.5M
2023-12-19 5.96 6.02 5.92 6.02 7.2M
2023-12-18 6.00 6.05 5.94 5.99 8.6M
2023-12-15 6.03 6.09 6.00 6.03 10.6M
2023-12-14 6.00 6.12 6.00 6.05 9.6M
2023-12-13 6.02 6.03 5.94 6.00 11.9M
2023-12-12 5.81 6.06 5.78 6.05 29.0M
2023-12-11 6.08 6.08 5.73 5.83 43.5M
2023-12-08 6.17 6.19 6.04 6.17 31.5M
2023-12-07 6.14 6.21 6.08 6.20 14.5M
2023-12-06 6.05 6.18 5.99 6.16 12.1M
2023-12-05 6.05 6.13 6.03 6.05 12.1M
2023-12-04 6.15 6.18 6.05 6.07 12.2M
2023-12-01 6.13 6.22 6.11 6.15 12.7M
2023-11-30 6.18 6.19 6.10 6.14 9.1M
2023-11-29 6.23 6.24 6.13 6.16 6.7M
2023-11-28 6.21 6.25 6.16 6.24 9.6M
2023-11-27 6.25 6.25 6.15 6.18 9.9M
2023-11-24 6.21 6.29 6.19 6.27 10.1M
2023-11-23 6.17 6.25 6.14 6.23 7.7M
2023-11-22 6.17 6.21 6.15 6.16 6.6M
2023-11-21 6.14 6.23 6.14 6.18 7.4M
2023-11-20 6.20 6.24 6.08 6.16 8.4M
2023-11-17 6.16 6.26 6.13 6.19 9.3M
2023-11-16 6.04 6.18 6.04 6.14 11.9M
2023-11-15 5.98 6.09 5.95 6.08 9.6M
2023-11-14 5.92 5.99 5.90 5.93 7.1M
2023-11-13 5.99 6.01 5.89 5.93 7.6M
2023-11-10 5.97 6.00 5.93 5.96 6.7M
2023-11-09 6.00 6.04 5.95 5.96 5.9M
2023-11-08 6.09 6.14 6.00 6.01 8.3M
2023-11-07 6.10 6.16 6.04 6.08 9.7M
2023-11-06 6.27 6.27 6.09 6.11 14.7M
2023-11-03 6.24 6.29 6.20 6.24 12.4M
2023-11-02 6.19 6.28 6.14 6.24 13.8M
2023-11-01 6.10 6.21 6.09 6.16 16.0M
2023-10-31 6.16 6.25 6.06 6.10 12.7M
2023-10-30 6.00 6.05 5.93 5.97 7.9M
2023-10-27 5.84 6.09 5.82 6.00 8.2M
2023-10-26 5.76 5.86 5.74 5.84 5.2M
2023-10-25 5.90 5.98 5.73 5.81 9.1M
2023-10-24 5.70 5.88 5.67 5.88 9.1M
2023-10-23 5.82 5.82 5.62 5.68 9.6M
2023-10-20 5.88 5.90 5.81 5.82 7.2M
2023-10-19 5.95 5.96 5.88 5.89 6.8M
2023-10-18 6.09 6.09 5.94 5.94 7.5M
2023-10-17 5.94 6.08 5.91 6.07 10.3M
2023-10-16 5.85 5.97 5.81 5.94 10.6M
2023-10-13 5.83 5.87 5.77 5.85 9.1M
2023-10-12 5.92 5.95 5.84 5.85 8.4M
2023-10-11 5.88 5.97 5.86 5.90 9.7M
2023-10-10 6.09 6.16 5.85 5.88 13.3M
2023-10-09 6.14 6.17 6.06 6.08 11.1M
2023-09-28 6.13 6.18 6.12 6.15 5.6M
2023-09-27 6.10 6.15 6.08 6.13 6.5M
2023-09-26 6.16 6.17 6.09 6.10 6.9M
2023-09-25 6.23 6.27 6.14 6.16 8.7M
2023-09-22 6.20 6.27 6.16 6.20 9.4M
2023-09-21 6.31 6.32 6.15 6.22 11.0M
2023-09-20 6.33 6.38 6.26 6.35 9.6M
2023-09-19 6.33 6.37 6.29 6.34 9.2M
2023-09-18 6.20 6.35 6.15 6.33 10.9M
2023-09-15 6.08 6.22 6.06 6.21 12.6M
2023-09-14 6.10 6.10 6.01 6.05 7.0M
2023-09-13 6.19 6.19 6.06 6.10 6.2M
2023-09-12 6.26 6.29 6.16 6.17 5.9M
2023-09-11 6.16 6.28 6.13 6.26 9.7M
2023-09-08 6.14 6.19 6.10 6.12 6.6M
2023-09-07 6.23 6.26 6.15 6.15 5.6M
2023-09-06 6.28 6.32 6.22 6.23 6.6M
2023-09-05 6.28 6.31 6.25 6.27 8.3M
2023-09-04 6.17 6.28 6.17 6.27 10.7M
2023-09-01 6.10 6.20 6.08 6.19 10.0M
2023-08-31 6.16 6.30 6.10 6.11 9.4M
2023-08-30 6.18 6.31 6.15 6.22 10.8M
2023-08-29 6.26 6.26 6.10 6.13 13.6M
2023-08-28 6.35 6.43 6.18 6.20 9.9M
2023-08-25 6.12 6.24 6.06 6.08 6.9M
2023-08-24 6.07 6.17 6.03 6.13 6.5M
2023-08-23 6.18 6.20 6.05 6.06 7.8M
2023-08-22 6.25 6.29 6.11 6.18 8.4M
2023-08-21 6.19 6.35 6.19 6.23 8.2M
2023-08-18 6.30 6.35 6.21 6.23 5.5M
2023-08-17 6.29 6.35 6.23 6.29 5.5M
2023-08-16 6.25 6.39 6.24 6.32 7.2M
2023-08-15 6.21 6.32 6.14 6.29 7.0M
2023-08-14 6.11 6.22 6.09 6.18 6.2M
2023-08-11 6.20 6.25 6.13 6.16 6.8M
2023-08-10 6.15 6.22 6.12 6.20 5.5M
2023-08-09 6.24 6.25 6.13 6.15 6.6M
2023-08-08 6.31 6.32 6.21 6.23 5.4M
2023-08-07 6.35 6.36 6.26 6.29 7.9M
2023-08-04 6.48 6.50 6.34 6.35 8.6M
2023-08-03 6.45 6.49 6.40 6.44 7.5M
2023-08-02 6.48 6.48 6.41 6.45 7.0M
2023-08-01 6.51 6.54 6.43 6.46 9.2M
2023-07-31 6.38 6.50 6.37 6.49 13.5M
2023-07-28 6.24 6.40 6.22 6.36 10.3M
2023-07-27 6.31 6.40 6.26 6.28 6.9M
2023-07-26 6.27 6.31 6.25 6.30 6.8M
2023-07-25 6.30 6.32 6.23 6.27 7.2M
2023-07-24 6.25 6.30 6.20 6.28 6.6M
2023-07-21 6.22 6.31 6.19 6.24 7.9M
2023-07-20 6.20 6.32 6.20 6.23 13.2M
2023-07-19 6.10 6.20 6.10 6.19 9.0M
2023-07-18 6.17 6.17 6.04 6.11 9.5M
2023-07-17 6.32 6.34 6.10 6.17 14.6M
2023-07-14 6.30 6.37 6.28 6.31 6.8M
2023-07-13 6.24 6.32 6.22 6.28 6.0M
2023-07-12 6.28 6.34 6.23 6.24 6.7M
2023-07-11 6.34 6.35 6.25 6.29 6.2M
2023-07-10 6.26 6.37 6.22 6.35 8.6M
2023-07-07 6.21 6.30 6.17 6.28 5.4M
2023-07-06 6.25 6.30 6.21 6.23 5.8M
2023-07-05 6.26 6.28 6.19 6.23 6.8M
2023-07-04 6.27 6.30 6.19 6.27 8.8M
2023-07-03 6.26 6.28 6.17 6.27 9.8M
2023-06-30 6.13 6.25 6.11 6.22 8.2M
2023-06-29 6.08 6.16 6.02 6.12 9.3M
2023-06-28 6.04 6.10 5.96 6.09 6.9M
2023-06-27 5.88 6.08 5.87 6.05 9.1M
2023-06-26 5.97 5.98 5.83 5.87 8.8M
2023-06-21 6.09 6.12 5.97 5.98 7.7M
2023-06-20 6.13 6.18 6.07 6.09 8.0M
2023-06-19 6.17 6.24 6.13 6.16 7.9M
2023-06-16 6.26 6.28 6.19 6.20 8.9M
2023-06-15 6.34 6.34 6.21 6.27 5.0M
2023-06-14 6.29 6.34 6.27 6.29 5.1M
2023-06-13 6.38 6.38 6.26 6.29 6.4M
2023-06-12 6.30 6.40 6.18 6.38 11.0M
2023-06-09 6.33 6.34 6.22 6.27 8.1M
2023-06-08 6.36 6.43 6.27 6.31 7.0M
2023-06-07 6.30 6.38 6.27 6.36 7.1M
2023-06-06 6.35 6.40 6.27 6.28 8.0M
2023-06-05 6.30 6.37 6.25 6.35 8.0M
2023-06-02 6.24 6.30 6.17 6.27 9.2M
2023-06-01 6.06 6.24 6.02 6.17 11.7M
2023-05-31 6.05 6.14 6.00 6.06 10.7M
2023-05-30 6.25 6.26 6.01 6.08 12.6M
2023-05-29 6.20 6.30 6.15 6.25 10.1M
2023-05-26 6.17 6.25 6.07 6.20 6.8M
2023-05-25 6.18 6.26 6.12 6.20 8.8M
2023-05-24 6.27 6.29 6.16 6.22 9.1M
2023-05-23 6.35 6.41 6.26 6.27 7.4M
2023-05-22 6.33 6.45 6.30 6.33 8.9M
2023-05-19 6.35 6.40 6.27 6.40 9.9M
2023-05-18 6.44 6.47 6.27 6.35 14.6M
2023-05-17 6.58 6.64 6.43 6.52 13.2M
2023-05-16 6.73 6.73 6.56 6.63 12.3M
2023-05-15 6.82 6.88 6.50 6.65 22.6M
2023-05-12 6.64 6.92 6.60 6.82 25.6M
2023-05-11 6.44 6.69 6.41 6.64 18.7M
2023-05-10 6.47 6.68 6.36 6.40 19.6M
2023-05-09 6.85 6.86 6.52 6.58 30.3M
2023-05-08 6.95 6.96 6.81 6.87 24.3M
2023-05-05 6.90 7.01 6.81 6.98 30.3M
2023-05-04 6.82 7.02 6.71 6.95 47.4M
2023-04-28 6.24 6.72 6.22 6.72 39.2M
2023-04-27 6.06 6.11 6.02 6.11 7.7M
2023-04-26 5.98 6.07 5.94 6.06 7.7M
2023-04-25 6.00 6.10 5.90 5.98 9.5M
2023-04-24 5.86 6.03 5.83 5.99 10.8M
2023-04-21 5.94 5.99 5.83 5.83 9.3M
2023-04-20 5.98 6.00 5.93 5.94 5.2M
2023-04-19 5.99 6.05 5.94 6.01 6.7M
2023-04-18 5.93 6.04 5.88 6.01 8.4M
2023-04-17 5.99 6.02 5.85 5.90 9.4M
2023-04-14 6.08 6.08 5.95 5.98 8.9M
2023-04-13 6.06 6.09 6.01 6.05 6.5M
2023-04-12 6.02 6.20 5.98 6.09 10.4M
2023-04-11 6.04 6.08 5.98 6.00 7.7M
2023-04-10 6.04 6.10 6.00 6.03 8.3M
2023-04-07 5.99 6.09 5.94 6.05 9.4M
2023-04-06 5.90 6.03 5.86 5.96 7.1M
2023-04-04 5.94 5.95 5.84 5.93 7.9M
2023-04-03 6.03 6.06 5.91 5.92 7.9M
2023-03-31 5.96 6.06 5.95 6.02 7.7M
2023-03-30 5.96 6.00 5.88 5.97 6.3M
2023-03-29 5.94 6.00 5.94 5.98 5.2M
2023-03-28 5.93 5.99 5.89 5.97 8.1M
2023-03-27 6.01 6.03 5.85 5.91 8.0M
2023-03-24 6.01 6.06 5.98 6.03 6.5M
2023-03-23 6.04 6.04 5.96 6.00 4.7M
2023-03-22 5.98 6.02 5.95 6.00 5.5M
2023-03-21 5.83 5.97 5.77 5.95 7.4M
2023-03-20 5.80 5.87 5.73 5.80 8.0M
2023-03-17 5.78 5.82 5.74 5.77 5.7M
2023-03-16 5.75 5.81 5.73 5.75 4.9M
2023-03-15 5.75 5.81 5.74 5.77 5.2M
2023-03-14 5.86 5.87 5.71 5.74 7.5M
2023-03-13 5.80 5.86 5.77 5.85 7.8M
2023-03-10 5.90 5.92 5.79 5.81 9.6M
2023-03-09 5.95 5.95 5.85 5.91 6.4M
2023-03-08 5.88 5.95 5.83 5.93 5.8M
2023-03-07 5.98 6.00 5.87 5.91 8.2M
2023-03-06 6.02 6.06 5.95 5.97 10.4M
2023-03-03 6.11 6.11 6.00 6.02 8.4M
2023-03-02 6.04 6.13 5.96 6.10 11.6M
2023-03-01 6.07 6.07 5.98 6.04 11.2M
2023-02-28 5.93 6.09 5.89 6.09 20.7M
2023-02-27 5.90 5.98 5.87 5.92 9.1M
2023-02-24 5.92 5.94 5.86 5.92 8.6M
2023-02-23 5.89 6.01 5.86 5.89 14.9M
2023-02-22 5.75 5.86 5.70 5.84 9.5M
2023-02-21 5.77 5.80 5.72 5.77 5.7M
2023-02-20 5.74 5.76 5.62 5.76 10.5M
2023-02-17 5.59 5.73 5.56 5.66 11.6M
2023-02-16 5.60 5.71 5.53 5.59 10.9M
2023-02-15 5.63 5.63 5.56 5.59 4.8M
2023-02-14 5.65 5.65 5.60 5.62 5.6M
2023-02-13 5.54 5.64 5.50 5.61 9.0M
2023-02-10 5.51 5.57 5.49 5.51 4.8M
2023-02-09 5.44 5.52 5.42 5.52 5.9M
2023-02-08 5.50 5.50 5.41 5.43 4.9M
2023-02-07 5.44 5.50 5.44 5.49 4.5M
2023-02-06 5.42 5.50 5.40 5.43 6.0M
2023-02-03 5.51 5.53 5.40 5.45 5.2M
2023-02-02 5.51 5.53 5.47 5.51 5.6M
2023-02-01 5.56 5.56 5.44 5.50 9.7M
2023-01-31 5.58 5.61 5.52 5.53 6.0M
2023-01-30 5.56 5.62 5.53 5.54 9.2M
2023-01-20 5.50 5.55 5.48 5.50 5.1M
2023-01-19 5.47 5.52 5.44 5.51 4.0M
2023-01-18 5.47 5.52 5.45 5.49 5.7M
2023-01-17 5.47 5.55 5.44 5.53 7.7M
2023-01-16 5.43 5.48 5.38 5.46 6.9M
2023-01-13 5.25 5.41 5.25 5.40 7.2M
2023-01-12 5.29 5.31 5.22 5.27 4.3M
2023-01-11 5.34 5.35 5.27 5.29 4.3M
2023-01-10 5.29 5.35 5.24 5.33 5.7M
2023-01-09 5.28 5.35 5.28 5.28 5.2M
2023-01-06 5.37 5.37 5.28 5.29 7.0M
2023-01-05 5.37 5.41 5.29 5.36 8.4M
2023-01-04 5.38 5.40 5.32 5.34 9.3M
2023-01-03 5.25 5.40 5.24 5.38 10.8M