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
2022-12-30 27.52 28.22 26.53 26.90 1.8M
2022-12-29 27.21 28.26 26.94 27.44 1.3M
2022-12-28 27.94 28.23 27.05 27.21 1.1M
2022-12-27 28.40 28.48 27.62 28.00 1.0M
2022-12-26 26.71 28.03 26.71 27.84 1.3M
2022-12-23 27.47 27.61 26.65 26.90 1.3M
2022-12-22 27.41 28.70 26.65 28.00 1.7M
2022-12-21 28.68 28.79 27.31 27.40 1.9M
2022-12-20 28.20 29.28 26.94 29.03 2.6M
2022-12-19 27.75 30.18 27.66 28.21 2.8M
2022-12-16 27.11 27.92 26.76 27.75 1.7M
2022-12-15 26.89 27.61 26.22 27.46 1.3M
2022-12-14 26.51 26.80 26.20 26.67 1.2M
2022-12-13 27.10 27.55 26.30 26.42 1.5M
2022-12-12 26.88 27.50 26.52 27.40 1.5M
2022-12-09 27.75 27.79 26.70 26.75 2.1M
2022-12-08 27.51 28.39 27.41 27.63 0.9M
2022-12-07 28.00 28.75 27.70 27.75 1.6M
2022-12-06 27.71 28.60 27.36 28.11 1.9M
2022-12-05 28.00 28.18 27.05 27.78 2.0M
2022-12-02 28.55 28.77 27.46 27.51 1.8M
2022-12-01 28.71 29.17 28.08 28.61 2.4M
2022-11-30 26.62 29.15 26.39 28.60 3.7M
2022-11-29 26.88 27.21 26.36 26.45 1.3M
2022-11-28 26.62 26.89 26.26 26.81 1.2M
2022-11-25 28.30 28.30 26.80 26.80 1.8M
2022-11-24 28.09 28.59 27.70 28.01 1.0M
2022-11-23 28.07 28.57 27.35 28.00 1.6M
2022-11-22 29.82 29.82 27.91 27.97 1.8M
2022-11-21 28.69 30.27 27.83 29.82 2.4M
2022-11-18 28.54 28.88 27.51 28.78 1.8M
2022-11-17 29.65 29.72 27.68 28.30 2.8M
2022-11-16 31.34 31.41 29.28 29.50 2.7M
2022-11-15 30.57 31.03 30.13 31.03 1.0M
2022-11-14 30.80 31.68 30.19 30.35 1.3M
2022-11-11 32.27 32.53 31.08 31.11 1.7M
2022-11-10 32.60 32.85 31.25 31.37 1.4M
2022-11-09 33.23 33.47 32.60 32.66 1.2M
2022-11-08 34.01 34.33 32.92 33.28 1.3M
2022-11-07 36.51 36.56 33.84 34.00 3.1M
2022-11-04 32.78 36.35 32.78 35.96 3.3M
2022-11-03 32.50 33.18 32.13 32.64 1.1M
2022-11-02 30.93 33.23 30.52 32.72 2.3M
2022-11-01 29.05 31.50 28.97 31.09 1.8M
2022-10-31 30.75 31.20 29.10 29.14 2.1M
2022-10-28 31.77 32.17 30.61 30.75 1.3M
2022-10-27 31.00 32.39 30.85 31.77 1.8M
2022-10-26 32.37 32.39 30.65 31.28 2.0M
2022-10-25 30.59 32.57 29.60 31.90 2.7M
2022-10-24 29.84 30.92 29.59 30.17 1.3M
2022-10-21 30.85 31.01 29.53 29.56 2.0M
2022-10-20 31.50 32.04 31.00 31.21 1.7M
2022-10-19 31.70 32.28 31.01 31.46 1.6M
2022-10-18 32.50 32.74 31.03 31.77 2.2M
2022-10-17 33.00 39.84 31.70 32.26 3.2M
2022-10-14 33.00 33.77 32.43 33.20 1.5M
2022-10-13 32.90 33.10 32.28 32.60 1.4M
2022-10-12 29.48 34.33 28.27 32.90 2.4M
2022-10-11 29.18 30.26 28.73 29.66 1.2M
2022-10-10 29.58 30.29 28.50 29.40 1.3M
2022-09-30 30.61 31.30 29.78 29.78 0.9M
2022-09-29 31.30 31.92 30.01 30.76 1.4M
2022-09-28 31.49 31.95 30.17 30.21 0.9M
2022-09-27 31.38 32.32 30.28 31.68 1.5M
2022-09-26 30.41 32.00 29.70 31.52 1.6M
2022-09-23 32.41 32.59 30.67 30.92 1.3M
2022-09-22 31.50 32.98 31.08 32.40 1.7M
2022-09-21 31.94 32.10 30.88 31.64 1.4M
2022-09-20 30.46 32.49 30.42 32.00 2.2M
2022-09-19 30.66 31.52 29.72 30.55 2.0M
2022-09-16 29.81 32.71 29.50 30.90 2.8M
2022-09-15 31.82 32.30 30.00 30.19 1.7M
2022-09-14 31.80 32.82 31.11 31.98 2.3M
2022-09-13 30.21 32.99 30.13 32.34 3.4M
2022-09-09 30.78 31.40 29.20 30.20 1.7M
2022-09-08 31.01 32.23 30.06 30.77 2.4M
2022-09-07 28.20 33.00 28.20 30.82 4.4M
2022-09-06 28.26 28.68 27.32 28.53 2.4M
2022-09-05 28.42 29.41 27.28 28.10 2.8M
2022-09-02 29.19 29.91 28.24 28.41 2.3M
2022-09-01 28.55 29.30 27.89 29.19 2.0M
2022-08-31 28.89 29.37 27.29 28.35 2.6M
2022-08-30 29.81 29.81 28.48 28.88 2.9M
2022-08-29 29.81 30.70 28.72 29.90 1.7M
2022-08-26 30.73 30.90 29.55 29.61 2.3M
2022-08-25 30.18 31.68 29.70 30.54 3.5M
2022-08-24 33.33 33.33 29.86 30.13 3.6M
2022-08-23 33.46 34.08 32.30 32.50 2.5M
2022-08-22 31.78 34.28 31.05 33.40 3.4M
2022-08-19 33.59 34.75 32.53 32.67 3.1M
2022-08-18 32.64 33.97 32.38 33.66 3.7M
2022-08-17 33.50 34.08 32.28 32.35 3.0M
2022-08-16 34.06 35.10 33.05 33.67 3.9M
2022-08-15 33.07 35.00 32.40 34.07 4.8M
2022-08-12 34.00 35.19 32.46 32.46 5.2M
2022-08-11 34.79 35.74 33.75 34.44 8.4M
2022-08-10 30.52 35.80 29.60 35.12 8.6M
2022-08-09 30.87 31.59 28.81 30.60 9.1M
2022-08-08 26.03 30.00 24.50 30.00 7.1M
2022-08-05 25.05 26.38 24.56 25.00 3.4M
2022-08-04 26.07 26.62 25.30 25.60 2.8M
2022-08-03 27.29 27.98 25.01 26.00 3.9M
2022-08-02 27.35 27.70 26.00 26.47 4.8M
2022-08-01 27.92 28.05 26.78 27.35 3.3M
2022-07-29 26.19 28.00 25.75 27.85 4.0M
2022-07-28 26.40 27.06 25.71 26.19 3.8M
2022-07-27 25.73 26.75 25.42 26.42 4.0M
2022-07-26 25.36 25.90 23.59 25.55 4.8M
2022-07-25 26.44 26.59 24.69 24.81 7.2M
2022-07-22 25.40 26.66 24.57 25.64 9.8M
2022-07-21 22.61 25.18 22.14 24.80 9.2M
2022-07-20 22.89 23.22 21.90 22.60 5.8M
2022-07-19 22.75 23.20 21.90 22.85 6.6M
2022-07-18 20.06 22.94 19.89 22.30 8.1M
2022-07-15 19.49 20.28 19.16 19.67 2.5M
2022-07-14 19.18 19.86 18.86 19.65 2.2M
2022-07-13 18.86 19.25 18.80 18.97 1.5M
2022-07-12 19.41 19.61 18.88 18.88 1.7M
2022-07-11 19.49 19.75 19.10 19.40 1.7M
2022-07-08 20.49 20.49 19.60 19.67 2.8M
2022-07-07 20.30 20.73 19.79 20.55 3.3M
2022-07-06 19.34 20.49 19.31 20.30 4.2M
2022-07-05 19.84 20.35 19.22 19.52 2.5M
2022-07-04 20.21 20.30 19.42 19.66 2.9M
2022-07-01 20.30 20.59 20.06 20.20 2.5M
2022-06-30 20.92 21.03 20.18 20.20 3.8M
2022-06-29 21.85 21.85 20.32 21.10 7.8M
2022-06-28 22.22 22.39 21.45 22.07 5.0M
2022-06-27 23.46 23.55 22.21 22.39 4.1M
2022-06-24 23.20 23.63 22.25 23.09 4.4M
2022-06-23 21.23 23.15 21.10 22.65 5.9M
2022-06-22 21.15 22.08 20.82 21.23 4.5M
2022-06-21 21.70 21.87 20.35 21.14 6.6M
2022-06-20 21.80 22.14 21.36 21.69 2.8M
2022-06-17 21.49 21.99 21.01 21.90 4.0M
2022-06-16 21.75 22.88 21.41 21.58 5.8M
2022-06-15 21.33 22.88 20.94 22.00 9.5M
2022-06-14 20.33 21.50 19.00 21.22 7.9M
2022-06-13 20.40 20.88 19.98 20.33 8.4M
2022-06-10 18.58 21.00 18.50 20.33 8.5M
2022-06-09 19.44 19.51 18.56 18.70 5.2M
2022-06-08 19.68 20.68 19.23 20.00 7.7M
2022-06-07 19.90 19.90 18.89 19.41 9.1M
2022-06-06 19.00 21.15 18.40 20.14 11.3M
2022-06-02 17.60 20.50 16.83 18.96 13.6M
2022-06-01 16.70 17.59 16.45 17.29 8.6M
2022-05-31 16.89 17.49 16.15 16.56 7.6M
2022-05-30 16.31 17.51 15.77 17.29 10.7M
2022-05-27 16.70 17.19 16.12 16.28 8.7M
2022-05-26 16.63 17.71 15.88 16.96 13.9M
2022-05-25 16.85 17.27 16.21 16.45 18.7M
2022-05-24 18.00 18.99 17.20 17.82 23.2M
2022-05-23 15.82 15.93 15.19 15.83 4.4M
2022-05-20 15.45 15.82 15.19 15.77 4.4M
2022-05-19 15.14 15.38 15.11 15.23 4.3M
2022-05-18 15.53 15.77 15.15 15.38 5.7M
2022-05-17 15.12 15.86 15.00 15.61 7.2M
2022-05-16 15.47 15.59 14.91 15.33 7.1M
2022-05-13 14.31 15.29 14.06 15.25 9.7M
2022-05-12 13.92 14.41 13.70 14.11 5.3M
2022-05-11 13.10 14.59 12.91 14.00 8.7M
2022-05-10 12.44 13.13 12.18 13.10 4.1M
2022-05-09 12.97 13.03 12.53 12.63 3.2M
2022-05-06 12.73 13.09 12.60 12.83 3.8M
2022-05-05 13.36 13.57 13.10 13.26 7.4M
2022-04-29 13.13 13.50 12.73 13.50 8.8M
2022-04-28 12.83 14.38 12.79 13.33 8.2M
2022-04-27 11.48 13.12 11.25 12.79 4.9M
2022-04-26 12.14 12.57 11.53 11.62 2.7M
2022-04-25 13.46 13.46 12.03 12.13 3.9M
2022-04-22 14.04 14.33 13.70 13.71 2.4M
2022-04-21 14.40 14.73 14.03 14.03 2.3M
2022-04-20 14.64 15.16 14.41 14.51 3.8M
2022-04-19 15.09 15.92 14.62 14.85 5.6M
2022-04-18 15.00 15.65 14.39 15.39 7.4M
2022-04-15 14.01 15.05 13.51 14.73 4.6M
2022-04-14 14.23 14.50 14.14 14.19 1.0M
2022-04-13 14.38 14.38 13.93 14.00 1.4M
2022-04-12 14.18 14.61 13.93 14.60 1.6M
2022-04-11 14.97 15.00 14.15 14.32 1.3M
2022-04-08 14.86 15.17 14.54 14.97 2.0M
2022-04-07 15.39 15.87 14.81 14.96 2.2M
2022-04-06 15.66 16.39 15.37 15.45 2.8M
2022-04-01 16.36 16.36 15.49 15.55 2.6M
2022-03-31 17.00 17.00 15.95 16.33 3.0M
2022-03-30 16.16 16.77 15.83 16.77 2.2M
2022-03-29 16.34 16.61 15.77 15.91 1.9M
2022-03-28 17.25 17.27 16.21 16.36 2.1M
2022-03-25 16.53 17.53 16.47 17.07 3.5M
2022-03-24 16.73 16.73 16.09 16.47 2.1M
2022-03-23 16.93 17.00 16.51 16.62 1.9M
2022-03-22 17.23 17.27 16.53 16.67 1.4M
2022-03-21 16.19 16.92 16.19 16.85 1.5M
2022-03-18 16.38 16.99 16.09 16.60 3.1M
2022-03-17 15.69 16.77 15.69 16.47 4.5M
2022-03-16 15.52 15.97 15.03 15.62 2.7M
2022-03-15 16.60 16.60 15.39 15.45 2.7M
2022-03-14 17.14 17.14 16.47 16.60 1.6M
2022-03-11 16.93 17.14 16.44 17.01 1.8M
2022-03-10 17.47 18.33 17.13 17.14 2.7M
2022-03-09 17.57 17.67 16.70 17.19 2.7M
2022-03-08 18.79 19.11 17.33 17.39 4.2M
2022-03-07 18.68 19.07 18.24 19.00 2.2M
2022-03-04 19.12 19.67 18.49 19.05 3.1M
2022-03-03 19.48 19.59 18.79 19.03 3.2M
2022-03-02 20.05 20.26 19.40 19.48 3.8M
2022-03-01 19.69 20.92 19.25 20.40 3.8M
2022-02-28 19.98 20.00 18.68 19.61 3.2M
2022-02-25 18.32 21.00 18.21 19.40 5.6M
2022-02-24 18.47 19.33 17.82 18.02 3.1M
2022-02-23 17.97 19.07 17.97 18.53 3.6M
2022-02-22 18.37 18.39 17.50 17.93 2.9M
2022-02-21 19.39 19.39 18.37 18.57 2.9M
2022-02-18 19.51 19.55 18.73 19.33 2.0M
2022-02-17 19.26 19.80 18.67 19.41 2.0M
2022-02-16 18.53 19.48 18.25 19.20 2.4M
2022-02-15 18.91 18.91 17.98 18.41 3.1M
2022-02-14 18.94 19.31 18.41 18.80 2.4M
2022-02-11 20.10 20.33 18.91 18.94 1.9M
2022-02-10 21.09 21.27 19.92 20.00 1.4M
2022-02-09 20.67 21.19 20.50 21.09 1.0M
2022-02-08 21.36 21.39 19.88 20.61 1.3M
2022-02-07 21.33 21.67 20.75 21.08 1.1M
2022-01-28 20.54 20.88 19.65 20.46 1.3M
2022-01-27 21.71 21.71 20.27 20.35 1.3M
2022-01-26 20.80 21.74 20.55 21.29 1.7M
2022-01-25 21.70 21.91 20.33 20.51 2.1M
2022-01-24 23.04 23.04 21.09 21.70 2.1M
2022-01-21 22.02 22.39 21.18 22.20 1.6M
2022-01-20 23.63 23.64 22.07 22.27 2.8M
2022-01-19 23.40 24.16 23.40 23.73 1.7M
2022-01-18 25.20 25.21 23.80 23.90 2.5M
2022-01-17 24.77 26.33 24.14 25.20 3.2M
2022-01-14 23.07 24.99 22.93 24.76 3.0M
2022-01-13 23.81 24.17 22.67 23.47 2.0M
2022-01-12 24.14 24.14 23.28 23.82 1.5M
2022-01-11 23.78 24.85 23.50 23.71 2.6M
2022-01-10 22.00 24.33 22.00 23.57 3.2M
2022-01-07 24.30 25.79 22.88 23.17 7.2M
2022-01-06 22.67 23.77 22.47 23.47 3.5M
2022-01-05 25.12 25.12 22.89 23.17 4.0M
2022-01-04 25.24 25.63 24.01 25.25 3.8M