Zhejiang Wansheng Co Ltd (603010)

603010
🏛️ 中国 →
10.46
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 25.63 26.35 25.41 26.18 5.5M
2021-12-30 25.30 25.95 25.00 25.57 5.1M
2021-12-29 25.21 25.70 25.20 25.32 3.2M
2021-12-28 25.05 25.54 24.96 25.40 3.3M
2021-12-27 24.76 25.40 24.45 25.05 4.6M
2021-12-24 25.89 26.06 24.61 24.64 8.8M
2021-12-23 26.15 26.28 25.75 25.88 4.3M
2021-12-22 25.80 26.33 25.70 26.15 4.5M
2021-12-21 25.65 26.15 25.46 25.77 4.0M
2021-12-20 26.27 26.86 25.58 25.76 9.4M
2021-12-17 27.70 27.70 26.71 26.73 8.8M
2021-12-16 26.99 27.95 26.20 27.80 11.9M
2021-12-15 27.02 27.70 26.90 26.94 5.8M
2021-12-14 27.00 27.35 26.70 27.09 5.1M
2021-12-13 27.55 27.95 27.06 27.18 6.8M
2021-12-10 27.57 28.09 27.12 27.71 7.5M
2021-12-09 28.72 30.77 27.72 27.90 17.1M
2021-12-08 27.08 28.74 26.94 28.06 11.7M
2021-12-07 27.49 28.80 26.60 26.89 13.3M
2021-12-06 27.74 28.99 27.51 27.63 11.2M
2021-12-03 28.06 28.40 27.44 27.76 14.5M
2021-12-02 28.90 29.56 28.15 28.28 10.4M
2021-12-01 29.70 29.70 28.31 29.15 11.6M
2021-11-30 28.90 30.32 28.81 29.71 15.0M
2021-11-29 28.38 29.70 28.20 28.99 11.8M
2021-11-26 28.53 29.77 28.51 29.14 12.3M
2021-11-25 28.58 29.38 28.07 28.73 11.8M
2021-11-24 28.64 29.21 27.72 28.70 14.3M
2021-11-23 28.91 29.70 28.20 28.35 24.1M
2021-11-22 26.00 28.67 25.89 28.67 19.4M
2021-11-19 25.76 26.48 25.52 26.06 12.5M
2021-11-18 25.52 26.20 24.68 26.00 12.9M
2021-11-17 24.34 25.80 24.34 25.52 16.2M
2021-11-16 25.85 25.97 24.22 24.33 20.3M
2021-11-15 27.80 27.87 25.66 25.85 25.0M
2021-11-12 28.52 28.70 27.30 28.00 20.8M
2021-11-11 26.89 28.89 26.50 28.25 39.3M
2021-11-10 24.10 26.32 24.06 26.32 33.1M
2021-11-09 22.83 23.98 22.77 23.93 10.7M
2021-11-08 22.56 23.20 21.46 23.07 14.1M
2021-11-05 23.80 24.11 22.27 22.30 23.6M
2021-11-04 23.65 24.74 23.52 23.97 13.4M
2021-11-03 24.69 24.88 23.33 23.81 17.5M
2021-11-02 24.81 25.66 24.05 24.81 33.4M
2021-11-01 22.35 24.23 22.35 24.23 15.1M
2021-10-29 23.63 23.84 21.56 22.03 23.5M
2021-10-28 23.00 24.20 23.00 23.63 20.8M
2021-10-27 22.61 23.49 22.47 23.30 17.5M
2021-10-26 22.85 23.16 22.34 22.70 13.3M
2021-10-25 22.50 23.39 22.41 22.75 13.7M
2021-10-22 22.92 23.49 22.59 22.65 14.7M
2021-10-21 22.24 23.50 22.02 22.92 19.2M
2021-10-20 22.00 22.40 21.68 22.14 12.7M
2021-10-19 21.43 22.47 21.28 22.08 15.0M
2021-10-18 21.00 21.80 20.63 21.60 9.4M
2021-10-15 21.54 21.85 21.09 21.30 11.3M
2021-10-14 21.27 21.88 21.04 21.52 9.9M
2021-10-13 21.86 21.86 21.08 21.34 9.7M
2021-10-12 22.80 22.94 21.62 21.85 12.7M
2021-10-11 23.22 23.22 22.02 22.76 11.5M
2021-10-08 24.45 24.70 22.93 23.22 15.5M
2021-09-30 24.09 24.39 23.40 24.00 13.2M
2021-09-29 24.85 25.42 23.52 23.60 22.0M
2021-09-28 25.01 26.20 24.90 25.08 20.8M
2021-09-27 28.52 28.70 25.87 25.87 21.6M
2021-09-24 29.10 30.35 27.99 28.74 30.7M
2021-09-23 29.27 31.94 29.27 30.05 27.2M
2021-09-22 28.05 30.15 27.87 29.74 28.3M
2021-09-17 27.50 29.50 26.05 28.69 31.4M
2021-09-16 25.88 28.05 25.88 27.45 43.6M
2021-09-15 24.50 26.00 23.93 25.50 31.2M
2021-09-14 24.51 25.88 23.83 24.03 41.7M
2021-09-13 21.90 24.09 21.61 24.09 23.3M
2021-09-10 21.01 22.28 20.66 21.90 19.8M
2021-09-09 20.07 21.04 20.00 21.03 14.1M
2021-09-08 20.16 20.25 19.88 20.05 5.8M
2021-09-07 19.96 20.27 19.82 20.22 5.9M
2021-09-06 20.03 20.06 19.49 19.96 7.2M
2021-09-03 20.59 20.59 19.97 20.00 7.5M
2021-09-02 19.70 20.75 19.69 20.42 10.2M
2021-09-01 21.08 21.09 19.79 19.84 17.6M
2021-08-31 21.37 21.48 20.87 21.08 9.8M
2021-08-30 20.89 21.78 20.80 21.12 13.5M
2021-08-27 20.58 20.88 20.26 20.67 10.4M
2021-08-26 20.50 21.30 20.21 20.58 13.0M
2021-08-25 20.60 20.60 20.11 20.56 6.7M
2021-08-24 20.97 20.97 20.39 20.56 8.7M
2021-08-23 19.16 20.95 19.16 20.68 19.2M
2021-08-20 18.84 19.18 18.58 19.15 6.5M
2021-08-19 18.91 19.32 18.88 18.96 5.9M
2021-08-18 19.19 19.45 18.90 19.04 7.6M
2021-08-17 20.50 20.50 19.05 19.20 15.0M
2021-08-16 20.64 20.78 20.22 20.72 8.9M
2021-08-13 19.71 20.77 19.71 20.66 11.3M
2021-08-12 19.42 19.80 19.24 19.70 7.0M
2021-08-11 19.19 19.45 19.16 19.39 5.8M
2021-08-10 19.12 19.29 19.00 19.16 5.8M
2021-08-09 19.05 19.20 18.78 19.18 5.8M
2021-08-06 18.75 18.99 18.62 18.89 5.7M
2021-08-05 19.04 19.14 18.60 18.74 7.1M
2021-08-04 19.13 19.21 18.77 19.04 7.4M
2021-08-03 19.13 19.47 18.80 19.16 7.9M
2021-08-02 18.79 19.18 18.44 19.13 7.7M
2021-07-30 18.94 19.03 18.45 18.80 6.9M
2021-07-29 18.59 19.15 18.48 19.05 9.5M
2021-07-28 20.16 20.34 18.31 18.31 18.8M
2021-07-27 21.18 21.72 20.31 20.34 8.6M
2021-07-26 21.46 21.59 20.50 21.00 7.8M
2021-07-23 22.00 22.40 21.47 21.54 8.8M
2021-07-22 21.58 22.09 21.50 22.05 9.7M
2021-07-21 21.27 21.62 21.08 21.49 7.8M
2021-07-20 21.58 21.66 20.81 21.22 9.8M
2021-07-19 22.00 22.27 21.40 21.81 10.8M
2021-07-16 21.55 22.15 21.24 21.63 10.0M
2021-07-15 21.85 22.32 21.33 21.53 9.9M
2021-07-14 21.57 22.24 21.25 21.85 10.9M
2021-07-13 20.97 22.32 20.97 21.64 13.4M
2021-07-12 20.12 21.10 20.12 20.90 10.5M
2021-07-09 20.21 20.32 19.80 20.01 9.0M
2021-07-08 21.29 21.60 20.42 20.51 8.1M
2021-07-07 20.60 21.15 20.30 20.98 6.4M
2021-07-06 20.93 21.10 20.50 20.78 6.5M
2021-07-05 20.36 21.04 20.04 20.97 7.3M
2021-07-02 20.10 20.55 20.06 20.27 5.0M
2021-07-01 20.97 21.01 20.12 20.31 5.7M
2021-06-30 21.15 21.19 20.69 20.97 5.0M
2021-06-29 21.09 21.35 20.83 21.15 4.3M
2021-06-28 20.93 21.48 20.86 21.11 5.4M
2021-06-25 20.49 21.05 20.26 20.95 5.4M
2021-06-24 20.53 20.57 20.10 20.45 4.2M
2021-06-23 21.06 21.09 20.41 20.56 5.1M
2021-06-22 20.75 20.98 20.46 20.83 4.4M
2021-06-21 20.53 21.13 20.33 20.75 6.0M
2021-06-18 19.99 20.86 19.63 20.70 7.1M
2021-06-17 20.00 20.34 19.73 19.92 4.8M
2021-06-16 20.38 20.72 19.91 19.99 7.1M
2021-06-15 21.48 21.50 20.45 20.51 8.6M
2021-06-11 21.78 21.89 21.38 21.42 6.2M
2021-06-10 22.24 22.51 21.53 21.78 8.6M
2021-06-09 22.72 22.72 22.11 22.16 6.4M
2021-06-08 23.15 23.32 22.70 22.87 5.1M
2021-06-07 23.27 23.45 22.97 23.07 7.4M
2021-06-04 22.56 23.24 22.48 23.13 9.3M
2021-06-03 23.35 23.35 22.42 22.42 8.2M
2021-06-02 23.20 23.67 22.98 23.12 7.5M
2021-06-01 23.52 24.10 22.75 23.47 17.3M
2021-05-31 21.20 23.44 21.02 23.28 16.3M
2021-05-28 21.22 21.88 21.08 21.31 6.9M
2021-05-27 21.30 21.48 21.15 21.22 4.0M
2021-05-26 21.37 21.74 21.19 21.38 5.3M
2021-05-25 21.40 21.45 21.02 21.28 5.8M
2021-05-24 21.62 21.66 21.10 21.48 3.6M
2021-05-21 21.59 21.99 21.18 21.32 5.1M
2021-05-20 21.80 22.07 21.40 21.59 6.6M
2021-05-19 21.58 22.13 21.30 21.91 6.3M
2021-05-18 21.18 22.45 21.18 21.68 8.3M
2021-05-17 21.04 21.75 20.93 21.42 7.1M
2021-05-14 21.09 21.35 20.76 21.09 6.0M
2021-05-13 21.18 21.47 20.91 21.11 6.7M
2021-05-12 20.29 21.37 20.28 21.37 7.6M
2021-05-11 20.75 20.95 20.29 20.62 7.9M
2021-05-10 20.98 21.15 20.46 20.97 8.6M
2021-05-07 20.89 21.68 20.86 20.95 12.5M
2021-05-06 20.65 20.94 20.40 20.76 16.3M
2021-04-30 19.72 20.80 19.46 20.17 18.8M
2021-04-29 18.98 19.30 18.71 19.03 5.7M
2021-04-28 19.08 19.25 18.50 19.13 10.2M
2021-04-27 18.99 19.59 18.65 19.09 5.6M
2021-04-26 19.89 19.89 19.18 19.26 8.6M
2021-04-23 18.76 19.71 18.76 19.71 9.8M
2021-04-22 19.17 19.23 18.70 18.75 6.7M
2021-04-21 18.91 19.26 18.74 19.17 6.3M
2021-04-20 18.64 19.14 18.59 18.91 6.7M
2021-04-19 18.57 18.96 18.22 18.75 6.2M
2021-04-16 18.55 18.93 18.36 18.56 4.6M
2021-04-15 18.39 18.77 18.29 18.55 4.7M
2021-04-14 18.11 18.68 18.10 18.46 6.6M
2021-04-13 18.57 18.73 18.06 18.09 6.7M
2021-04-12 19.70 19.70 18.44 18.56 10.9M
2021-04-09 19.60 19.69 19.24 19.56 5.8M
2021-04-08 19.68 19.82 19.39 19.50 4.6M
2021-04-07 19.69 19.86 18.93 19.68 8.8M
2021-04-06 19.84 20.29 19.63 19.69 7.4M
2021-04-02 20.41 20.41 19.77 19.89 4.9M
2021-04-01 19.74 20.36 19.69 20.24 6.0M
2021-03-31 20.36 20.36 19.69 19.74 5.3M
2021-03-30 20.01 20.25 19.71 20.11 7.0M
2021-03-29 21.15 21.35 20.07 20.10 15.1M
2021-03-26 20.88 21.54 20.88 21.14 10.5M
2021-03-25 20.37 20.99 19.86 20.81 10.7M
2021-03-24 22.00 22.50 20.80 20.89 29.4M
2021-03-23 20.71 21.54 20.61 20.89 13.4M
2021-03-22 20.50 21.34 20.41 21.14 10.3M
2021-03-19 20.15 20.56 19.66 20.21 6.6M
2021-03-18 19.76 20.57 19.57 20.31 7.8M
2021-03-17 19.12 19.85 18.75 19.65 7.3M
2021-03-16 19.26 19.26 18.69 19.04 4.7M
2021-03-15 19.29 19.39 18.81 19.12 8.0M
2021-03-12 19.24 19.31 18.39 18.84 8.9M
2021-03-11 19.01 19.49 18.72 19.16 6.9M
2021-03-10 18.78 19.27 18.63 18.81 5.3M
2021-03-09 19.69 19.87 18.21 18.74 12.0M
2021-03-08 20.86 20.92 19.69 19.71 5.9M
2021-03-05 20.25 20.84 19.65 20.58 6.1M
2021-03-04 20.72 20.99 19.93 20.00 7.0M
2021-03-03 20.96 21.11 20.51 20.87 6.6M
2021-03-02 20.71 21.34 20.44 21.08 7.7M
2021-03-01 20.71 21.25 20.36 20.69 6.7M
2021-02-26 20.21 20.84 19.65 20.57 8.2M
2021-02-25 20.85 21.07 20.24 20.36 6.3M
2021-02-24 21.42 21.75 20.46 20.58 10.4M
2021-02-23 22.06 22.29 21.42 21.57 9.3M
2021-02-22 23.55 23.77 22.07 22.07 12.7M
2021-02-19 23.56 23.98 22.61 23.48 12.4M
2021-02-18 22.39 23.74 22.08 23.56 13.8M
2021-02-10 22.29 22.57 21.75 21.95 9.0M
2021-02-09 21.46 22.64 21.31 22.51 11.5M
2021-02-08 20.66 21.96 20.66 21.49 8.3M
2021-02-05 21.56 22.13 20.62 20.79 9.4M
2021-02-04 22.13 22.49 21.29 21.63 12.9M
2021-02-03 21.44 22.56 21.44 22.20 16.1M
2021-02-02 21.36 22.34 21.36 21.76 16.1M
2021-02-01 20.93 22.14 19.76 21.74 25.5M
2021-01-29 20.36 21.42 19.86 20.86 28.7M
2021-01-28 20.71 20.71 19.11 19.93 31.8M
2021-01-22 18.50 18.91 17.69 18.83 23.2M
2021-01-21 20.16 20.43 19.31 19.41 12.2M
2021-01-20 19.90 20.19 19.26 20.05 11.7M
2021-01-19 20.11 20.84 19.79 19.93 12.3M
2021-01-18 19.59 20.59 19.14 20.30 16.2M
2021-01-15 18.64 19.79 18.57 19.61 14.1M
2021-01-14 18.78 19.81 18.44 18.90 14.9M
2021-01-13 18.29 19.04 17.98 18.84 14.3M
2021-01-12 18.83 18.83 17.76 18.54 15.8M
2021-01-11 17.04 18.53 16.91 18.49 20.1M
2021-01-08 16.83 17.34 16.67 16.99 9.5M
2021-01-07 17.00 17.16 16.51 16.64 7.1M
2021-01-06 17.22 17.36 16.90 17.18 7.2M
2021-01-05 17.00 17.37 16.75 17.18 8.6M
2021-01-04 15.96 17.06 15.93 16.95 9.8M