Zhejiang Songyuan Automotive Safety (300893)

300893
🏛️ 中国 →
33.40
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 26.66 27.76 25.39 25.57 3.4M
2021-12-30 25.30 26.97 24.95 26.66 4.5M
2021-12-29 24.44 26.29 23.77 25.25 3.7M
2021-12-28 23.60 24.46 23.25 24.31 2.1M
2021-12-27 23.67 24.21 23.36 23.54 1.8M
2021-12-24 25.57 25.92 23.89 24.00 3.8M
2021-12-23 24.65 26.87 23.99 25.57 5.5M
2021-12-22 25.20 25.21 24.14 24.24 2.1M
2021-12-21 23.13 25.17 22.73 24.87 3.5M
2021-12-20 22.96 24.82 22.96 23.19 3.9M
2021-12-17 25.21 25.44 23.34 23.77 3.2M
2021-12-16 25.01 25.33 24.45 25.05 2.1M
2021-12-15 24.64 25.40 24.61 24.84 2.0M
2021-12-14 24.81 25.51 24.38 25.39 2.8M
2021-12-13 25.89 25.89 24.20 24.80 2.7M
2021-12-10 25.87 25.91 24.81 25.53 2.7M
2021-12-09 25.19 26.50 25.01 25.60 4.5M
2021-12-08 24.74 26.67 24.57 25.20 3.9M
2021-12-07 24.84 25.27 24.07 25.11 3.7M
2021-12-06 26.95 26.95 24.46 24.73 3.8M
2021-12-03 27.12 27.12 24.83 26.30 5.7M
2021-12-02 23.98 28.59 23.98 27.12 9.6M
2021-12-01 26.67 26.67 24.47 24.63 6.0M
2021-11-30 26.50 27.25 25.57 26.44 5.4M
2021-11-29 25.66 27.26 24.70 26.01 7.1M
2021-11-26 24.58 25.79 24.33 25.71 5.6M
2021-11-25 24.65 25.60 23.96 25.09 7.4M
2021-11-24 25.67 25.93 24.43 24.81 7.9M
2021-11-23 25.27 26.93 24.39 25.93 13.9M
2021-11-22 24.82 25.27 24.00 25.27 10.0M
2021-11-19 24.19 26.13 24.01 25.33 14.2M
2021-11-18 23.07 27.33 23.00 26.00 20.2M
2021-11-17 21.33 24.22 20.37 23.00 17.4M
2021-11-16 20.11 22.13 19.87 20.70 18.2M
2021-11-15 19.01 20.81 19.00 20.46 19.3M
2021-11-12 18.41 19.25 18.32 18.46 11.0M
2021-11-11 19.33 20.66 18.59 18.64 15.8M
2021-11-10 18.01 19.70 17.85 19.33 14.5M
2021-11-09 18.67 19.07 17.91 18.34 15.0M
2021-11-08 17.43 20.81 17.43 18.83 21.9M
2021-11-05 16.47 17.43 16.47 17.39 12.6M
2021-11-04 16.05 17.12 15.83 16.73 7.7M
2021-11-03 15.92 16.45 15.67 16.12 5.7M
2021-11-02 16.58 17.32 15.40 15.79 8.2M
2021-11-01 16.46 16.82 16.06 16.57 6.6M
2021-10-29 16.72 17.13 16.47 16.66 8.6M
2021-10-28 16.00 17.25 15.81 16.90 12.6M
2021-10-27 15.69 17.23 15.45 16.56 11.4M
2021-10-26 15.93 16.25 15.61 15.69 5.6M
2021-10-25 14.87 15.98 14.70 15.91 7.8M
2021-10-22 15.27 15.52 14.82 14.85 4.6M
2021-10-21 15.31 15.70 15.25 15.41 4.2M
2021-10-20 15.67 15.86 15.37 15.51 6.6M
2021-10-19 15.20 16.07 15.08 16.04 10.0M
2021-10-18 15.79 16.79 15.39 15.51 10.0M
2021-10-15 15.08 15.99 14.79 15.73 9.1M
2021-10-14 14.75 15.47 14.74 15.12 6.6M
2021-10-13 14.17 15.79 14.17 15.57 11.5M
2021-10-12 14.47 16.00 14.10 14.69 6.7M
2021-10-11 13.77 13.91 13.71 13.87 0.7M
2021-10-08 13.79 13.88 13.71 13.79 0.8M
2021-09-30 13.60 13.79 13.57 13.65 0.8M
2021-09-29 13.60 13.91 13.57 13.60 1.3M
2021-09-28 14.03 14.08 13.67 13.69 2.0M
2021-09-27 14.32 14.65 14.02 14.17 2.0M
2021-09-24 14.33 14.40 14.16 14.23 1.1M
2021-09-23 14.09 14.49 14.08 14.32 1.3M
2021-09-22 14.03 14.17 14.00 14.09 1.0M
2021-09-17 14.49 14.58 14.03 14.15 1.7M
2021-09-16 14.43 14.54 14.32 14.33 1.5M
2021-09-15 14.45 14.47 14.22 14.38 1.6M
2021-09-14 14.59 14.75 14.37 14.48 2.2M
2021-09-13 14.75 14.89 14.41 14.53 2.8M
2021-09-10 15.19 15.41 14.83 14.85 3.2M
2021-09-09 15.19 15.20 14.92 15.20 2.2M
2021-09-08 15.23 15.38 15.01 15.19 2.8M
2021-09-07 15.31 15.57 15.15 15.19 3.9M
2021-09-06 15.07 15.61 14.87 15.43 5.1M
2021-09-03 15.21 15.30 14.91 15.02 4.6M
2021-09-02 14.57 15.17 14.31 15.15 5.0M
2021-09-01 14.40 14.71 14.17 14.55 2.4M
2021-08-31 15.00 15.32 14.27 14.53 4.0M
2021-08-30 14.80 15.25 14.69 15.00 3.0M
2021-08-27 15.20 15.25 14.69 14.91 3.1M
2021-08-26 15.35 15.43 14.68 14.80 3.3M
2021-08-25 15.29 15.29 14.97 15.15 2.2M
2021-08-24 15.07 15.29 15.03 15.18 3.6M
2021-08-23 14.11 15.13 14.01 15.07 5.0M
2021-08-20 14.53 14.64 14.05 14.13 2.2M
2021-08-19 14.50 15.11 14.50 14.59 2.4M
2021-08-18 14.34 14.62 14.22 14.51 2.1M
2021-08-17 15.04 15.15 14.33 14.34 3.5M
2021-08-16 14.91 15.34 14.61 15.10 4.1M
2021-08-13 15.27 15.39 14.82 14.91 5.2M
2021-08-12 14.83 15.49 14.68 15.11 6.3M
2021-08-11 14.71 14.97 14.61 14.77 3.5M
2021-08-10 14.17 14.76 14.17 14.69 4.1M
2021-08-09 14.03 14.38 14.03 14.31 1.8M
2021-08-06 14.14 14.53 14.13 14.17 2.2M
2021-08-05 14.27 14.61 13.95 14.31 3.4M
2021-08-04 14.17 14.80 13.92 14.47 4.1M
2021-08-03 14.02 14.39 13.80 14.21 2.5M
2021-08-02 13.80 14.19 13.78 14.03 1.9M
2021-07-30 13.57 13.78 13.40 13.75 1.7M
2021-07-29 13.66 13.84 13.48 13.55 1.4M
2021-07-28 13.63 13.65 13.13 13.43 1.8M
2021-07-27 13.58 13.98 13.12 13.87 3.1M
2021-07-26 13.85 14.00 13.59 13.60 1.8M
2021-07-23 14.42 14.44 13.86 13.87 2.1M
2021-07-22 14.51 14.58 14.13 14.35 1.7M
2021-07-21 14.45 14.58 14.27 14.38 2.4M
2021-07-20 14.35 14.64 13.72 14.50 3.6M
2021-07-19 14.70 14.80 14.27 14.31 2.1M
2021-07-16 14.47 14.73 14.42 14.63 2.1M
2021-07-15 14.81 14.96 14.40 14.51 3.2M
2021-07-14 15.38 15.57 14.92 14.95 3.5M
2021-07-13 14.87 16.25 14.87 15.32 6.5M
2021-07-12 14.87 15.17 14.63 14.99 3.3M
2021-07-09 14.51 14.84 14.47 14.63 1.8M
2021-07-08 15.18 15.18 14.46 14.57 3.3M
2021-07-07 14.81 15.19 14.67 15.01 2.4M
2021-07-06 14.90 15.10 14.65 14.92 1.8M
2021-07-05 14.65 15.07 14.58 15.02 2.0M
2021-07-02 14.67 14.82 14.60 14.64 1.6M
2021-07-01 14.88 15.13 14.70 14.70 2.4M
2021-06-30 14.83 15.10 14.83 14.88 2.1M
2021-06-29 15.77 15.78 14.91 14.93 4.0M
2021-06-28 15.62 15.78 15.37 15.75 2.8M
2021-06-25 15.91 16.30 15.41 15.63 4.1M
2021-06-24 15.93 16.25 15.68 15.79 4.3M
2021-06-23 16.07 16.30 15.75 15.95 6.4M
2021-06-22 15.12 16.19 15.12 15.85 7.4M
2021-06-21 15.25 15.34 15.05 15.23 4.5M
2021-06-18 14.67 15.73 14.53 15.36 6.9M
2021-06-17 14.53 14.73 14.45 14.71 2.3M
2021-06-16 15.01 15.01 14.59 14.60 3.1M
2021-06-15 15.41 15.44 14.67 14.95 3.3M
2021-06-11 15.95 16.45 15.44 15.45 5.4M
2021-06-10 15.30 15.57 15.14 15.53 3.6M
2021-06-09 15.54 15.80 15.23 15.30 4.5M
2021-06-08 15.07 16.45 15.05 15.71 7.5M
2021-06-07 15.09 15.25 14.91 15.25 2.9M
2021-06-04 15.39 15.52 14.97 15.12 4.5M
2021-06-03 15.89 16.35 15.43 15.49 6.4M
2021-06-02 15.80 17.25 15.80 16.23 8.6M
2021-06-01 15.66 16.31 15.47 15.83 5.8M
2021-05-31 15.87 16.00 15.17 15.66 4.6M
2021-05-28 16.00 16.29 15.57 15.95 6.0M
2021-05-27 15.66 15.91 15.57 15.78 3.4M
2021-05-26 15.64 15.84 15.56 15.66 3.2M
2021-05-25 15.51 15.77 15.24 15.64 3.8M
2021-05-24 15.50 15.67 15.34 15.57 2.9M
2021-05-21 15.41 15.65 15.16 15.29 3.6M
2021-05-20 15.27 15.67 15.19 15.50 4.5M
2021-05-19 15.16 15.70 15.07 15.40 4.9M
2021-05-18 14.92 15.29 14.92 15.16 3.2M
2021-05-17 14.76 15.47 14.52 15.08 3.5M
2021-05-14 14.61 15.02 14.61 14.83 2.2M
2021-05-13 14.67 14.90 14.59 14.62 2.2M
2021-05-12 14.69 15.27 14.64 14.95 3.0M
2021-05-11 14.52 14.88 14.44 14.83 2.0M
2021-05-10 14.44 14.62 14.32 14.62 1.6M
2021-05-07 14.62 14.71 14.33 14.36 2.1M
2021-05-06 14.52 14.84 14.49 14.63 1.8M
2021-04-30 14.84 14.93 14.45 14.53 3.1M
2021-04-29 15.01 15.29 14.87 14.93 2.6M
2021-04-28 14.84 15.09 14.68 15.01 2.2M
2021-04-27 15.56 15.67 14.69 14.87 4.6M
2021-04-26 15.32 15.72 15.17 15.57 3.8M
2021-04-23 15.55 15.73 15.33 15.44 3.6M
2021-04-22 15.77 15.89 15.44 15.59 4.2M
2021-04-21 15.51 15.86 15.46 15.78 5.0M
2021-04-20 16.12 16.31 15.67 15.67 8.5M
2021-04-19 16.05 16.49 15.83 16.28 12.0M
2021-04-16 15.78 16.84 15.58 15.75 12.7M
2021-04-15 15.10 15.33 14.67 14.93 4.0M
2021-04-14 14.71 15.64 14.67 15.33 6.8M
2021-04-13 14.88 14.92 14.47 14.61 2.9M
2021-04-12 15.44 15.51 14.84 14.88 3.7M
2021-04-09 15.56 15.65 15.25 15.30 5.7M
2021-04-08 15.08 15.97 15.07 15.76 10.6M
2021-04-07 14.89 15.31 14.62 15.14 4.8M
2021-04-06 14.73 15.00 14.73 14.91 3.3M
2021-04-02 14.59 14.78 14.32 14.73 3.8M
2021-04-01 14.99 15.06 14.67 14.72 4.0M
2021-03-31 14.66 14.90 14.52 14.71 3.2M
2021-03-30 14.34 14.61 14.29 14.50 2.8M
2021-03-29 14.62 14.62 14.27 14.36 2.8M
2021-03-26 14.48 14.57 14.27 14.54 2.5M
2021-03-25 14.81 14.82 14.34 14.34 3.8M
2021-03-24 14.49 14.91 14.43 14.81 4.0M
2021-03-23 15.38 15.45 14.68 14.84 4.5M
2021-03-22 14.93 15.54 14.93 15.45 4.4M
2021-03-19 14.80 15.41 14.72 15.10 4.6M
2021-03-18 15.37 15.60 14.93 15.11 4.3M
2021-03-17 14.86 15.28 14.58 15.20 4.1M
2021-03-16 14.57 14.98 14.57 14.82 3.3M
2021-03-15 14.82 14.98 14.32 14.56 3.3M
2021-03-12 15.48 15.55 14.75 14.89 4.6M
2021-03-11 15.07 15.45 14.58 15.42 5.7M
2021-03-10 15.49 16.35 15.11 15.34 6.8M
2021-03-09 16.28 16.30 14.82 14.94 6.7M
2021-03-08 16.51 17.10 16.31 16.31 5.6M
2021-03-05 16.34 16.71 16.09 16.56 4.6M
2021-03-04 17.11 17.11 16.24 16.44 7.2M
2021-03-03 16.78 17.38 16.53 17.22 8.0M
2021-03-02 16.98 18.88 16.71 16.78 13.0M
2021-03-01 16.21 16.86 15.87 16.78 6.8M
2021-02-26 15.72 16.40 15.72 16.08 4.5M
2021-02-25 16.76 16.76 16.00 16.00 6.3M
2021-02-24 16.89 17.51 16.44 16.71 9.2M
2021-02-23 15.88 17.07 15.80 17.07 11.3M
2021-02-22 16.40 16.67 15.92 16.09 8.6M
2021-02-19 15.78 16.50 15.43 16.44 9.1M
2021-02-18 15.30 16.06 15.30 15.88 8.3M
2021-02-10 14.82 16.32 14.82 15.28 10.9M
2021-02-09 15.79 15.85 14.90 14.93 8.3M
2021-02-08 16.00 16.44 15.03 15.04 10.2M
2021-02-05 18.05 18.17 15.74 16.00 15.1M
2021-02-04 14.05 17.05 14.02 17.05 15.7M
2021-02-03 14.52 14.80 14.13 14.21 5.7M
2021-02-02 15.92 16.12 14.88 14.88 8.7M
2021-02-01 15.17 15.99 15.01 15.99 8.5M
2021-01-29 14.89 15.60 14.52 15.23 7.4M
2021-01-28 15.10 15.96 14.82 15.29 7.0M
2021-01-27 14.44 15.24 14.19 15.20 6.7M
2021-01-26 14.28 14.93 14.28 14.48 4.5M
2021-01-25 14.93 14.93 14.22 14.28 5.6M
2021-01-22 15.50 15.69 14.85 14.92 6.0M
2021-01-21 15.52 15.88 15.24 15.56 7.7M
2021-01-20 15.88 17.10 15.88 16.06 9.4M
2021-01-19 15.71 16.44 15.47 15.90 8.5M
2021-01-18 15.82 16.20 15.38 15.47 6.4M
2021-01-15 14.80 16.57 14.60 15.78 10.7M
2021-01-14 14.49 15.05 13.91 14.81 6.1M
2021-01-13 15.21 15.55 14.44 14.50 5.9M
2021-01-12 15.01 15.44 14.87 15.19 4.5M
2021-01-11 15.79 15.93 15.02 15.07 6.4M
2021-01-08 16.33 16.63 15.89 15.91 5.5M
2021-01-07 16.96 17.42 16.16 16.34 7.6M
2021-01-06 18.00 18.35 17.04 17.16 8.9M
2021-01-05 18.24 19.33 17.83 18.23 12.6M
2021-01-04 17.48 19.05 17.38 18.44 11.1M