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
2022-12-30 11.97 12.04 11.74 11.83 2.6M
2022-12-29 12.04 12.20 11.94 11.95 1.5M
2022-12-28 12.25 12.25 12.05 12.10 1.4M
2022-12-27 12.25 12.27 12.11 12.20 1.2M
2022-12-26 11.88 12.21 11.77 12.13 1.3M
2022-12-23 11.95 12.12 11.87 11.91 1.8M
2022-12-22 12.25 12.36 11.90 11.97 2.9M
2022-12-21 12.42 12.48 12.18 12.24 2.8M
2022-12-20 12.41 12.55 12.28 12.40 1.6M
2022-12-19 12.60 12.75 12.35 12.42 3.0M
2022-12-16 12.88 12.89 12.60 12.64 3.2M
2022-12-15 12.72 12.92 12.71 12.90 2.1M
2022-12-14 12.85 12.92 12.69 12.76 2.5M
2022-12-13 12.86 12.96 12.74 12.89 3.3M
2022-12-12 12.90 12.99 12.78 12.82 2.9M
2022-12-09 12.98 13.08 12.82 12.92 2.6M
2022-12-08 12.96 13.11 12.85 12.97 4.2M
2022-12-07 12.87 13.25 12.72 12.96 5.6M
2022-12-06 12.94 12.98 12.65 12.89 3.1M
2022-12-05 12.96 12.98 12.77 12.90 4.0M
2022-12-02 12.79 12.86 12.71 12.79 3.0M
2022-12-01 12.76 12.95 12.73 12.77 3.5M
2022-11-30 12.67 12.83 12.59 12.65 3.8M
2022-11-29 12.34 12.82 12.20 12.75 4.6M
2022-11-28 12.34 12.45 12.11 12.34 3.9M
2022-11-25 12.60 12.60 12.46 12.49 2.8M
2022-11-24 12.76 12.76 12.49 12.65 2.9M
2022-11-23 12.65 12.78 12.46 12.51 3.1M
2022-11-22 12.75 13.06 12.57 12.64 5.6M
2022-11-21 12.47 12.71 12.31 12.70 3.4M
2022-11-18 12.66 12.74 12.52 12.53 3.2M
2022-11-17 12.66 12.73 12.47 12.65 2.8M
2022-11-16 12.72 12.88 12.70 12.73 3.4M
2022-11-15 12.43 12.76 12.33 12.75 6.5M
2022-11-14 12.54 12.66 12.38 12.39 3.2M
2022-11-11 12.64 12.88 12.50 12.50 3.4M
2022-11-10 12.57 12.57 12.36 12.41 2.6M
2022-11-09 12.52 12.65 12.47 12.57 2.7M
2022-11-08 12.76 12.87 12.51 12.61 2.7M
2022-11-07 12.56 12.84 12.48 12.76 3.5M
2022-11-04 12.10 12.76 12.10 12.56 6.3M
2022-11-03 11.95 12.25 11.91 12.16 3.2M
2022-11-02 12.00 12.20 11.88 12.08 3.3M
2022-11-01 11.79 12.00 11.66 11.98 3.4M
2022-10-31 11.59 11.82 11.45 11.72 3.6M
2022-10-28 12.08 12.10 11.51 11.52 5.0M
2022-10-27 12.24 12.38 12.06 12.08 4.0M
2022-10-26 11.86 12.24 11.80 12.14 5.1M
2022-10-25 11.75 11.98 10.71 11.82 6.7M
2022-10-24 12.06 12.53 11.79 11.90 9.3M
2022-10-21 12.46 12.63 11.94 12.05 12.7M
2022-10-20 13.60 13.60 11.94 12.72 12.9M
2022-10-14 13.00 13.29 12.98 13.25 2.6M
2022-10-13 12.52 13.15 12.52 12.97 3.1M
2022-10-12 12.42 12.70 12.01 12.66 3.3M
2022-10-11 12.54 12.56 12.14 12.36 3.4M
2022-10-10 12.94 13.00 12.26 12.34 5.2M
2022-09-30 13.20 13.35 12.87 12.94 4.3M
2022-09-29 13.33 13.53 13.10 13.20 2.1M
2022-09-28 13.84 14.11 13.32 13.32 3.2M
2022-09-27 13.77 13.96 13.71 13.92 2.0M
2022-09-26 13.95 14.15 13.69 13.70 3.1M
2022-09-23 14.38 14.40 14.00 14.05 3.0M
2022-09-22 14.38 15.09 14.33 14.33 2.6M
2022-09-21 14.50 14.57 14.20 14.43 1.7M
2022-09-20 14.39 14.78 14.39 14.57 1.5M
2022-09-19 14.33 14.55 14.24 14.46 3.1M
2022-09-16 14.81 14.81 14.30 14.39 4.0M
2022-09-15 15.44 15.45 14.55 14.81 5.3M
2022-09-14 15.31 15.46 15.21 15.28 3.5M
2022-09-13 15.98 16.06 15.52 15.60 3.4M
2022-09-09 15.89 15.99 15.81 15.90 1.5M
2022-09-08 16.10 16.11 15.84 15.90 2.4M
2022-09-07 16.34 16.35 16.04 16.10 2.3M
2022-09-06 16.06 16.36 15.88 16.28 3.3M
2022-09-05 15.92 16.05 15.84 16.05 1.8M
2022-09-02 15.98 15.98 15.78 15.93 2.2M
2022-09-01 15.91 16.10 15.81 15.95 2.8M
2022-08-31 15.95 16.38 15.95 16.03 3.8M
2022-08-30 16.00 16.21 15.93 16.06 2.7M
2022-08-29 15.90 16.27 15.71 16.15 3.0M
2022-08-26 16.25 16.40 16.04 16.17 2.7M
2022-08-25 16.11 16.28 15.94 16.21 4.1M
2022-08-24 16.61 16.90 16.10 16.11 9.4M
2022-08-23 16.73 16.98 16.51 16.80 6.4M
2022-08-22 16.60 17.06 16.39 17.04 5.3M
2022-08-19 17.25 17.27 16.63 16.69 5.3M
2022-08-18 17.16 17.23 16.93 17.18 4.5M
2022-08-17 17.35 17.44 17.08 17.17 4.7M
2022-08-16 17.35 17.55 17.17 17.34 3.7M
2022-08-15 17.36 17.44 17.11 17.35 3.8M
2022-08-12 17.20 17.49 17.08 17.25 5.1M
2022-08-11 16.98 17.24 16.91 17.20 5.7M
2022-08-10 16.89 17.19 16.72 16.99 5.0M
2022-08-09 16.55 17.30 16.55 16.89 7.6M
2022-08-08 16.51 16.66 16.33 16.49 3.2M
2022-08-05 16.19 16.49 16.11 16.47 4.4M
2022-08-04 16.05 16.24 15.88 16.18 3.3M
2022-08-03 16.14 16.58 15.88 15.97 4.8M
2022-08-02 16.90 16.93 15.33 16.14 8.2M
2022-08-01 16.95 17.10 16.79 17.03 3.1M
2022-07-29 17.09 17.27 16.87 16.94 3.2M
2022-07-28 16.90 17.33 16.87 17.11 4.3M
2022-07-27 17.04 17.15 16.70 16.91 4.1M
2022-07-26 17.00 17.29 16.77 17.04 3.4M
2022-07-25 17.62 17.62 17.04 17.04 5.2M
2022-07-22 17.61 17.79 17.44 17.50 3.5M
2022-07-21 17.84 18.05 17.50 17.61 3.8M
2022-07-20 17.72 18.08 17.55 17.83 4.4M
2022-07-19 17.50 17.67 17.44 17.60 2.9M
2022-07-18 17.30 17.76 17.18 17.52 4.6M
2022-07-15 17.40 17.64 17.28 17.35 4.1M
2022-07-14 17.15 17.68 17.08 17.45 4.3M
2022-07-13 17.23 17.39 17.01 17.15 4.7M
2022-07-12 17.32 17.41 17.09 17.27 4.5M
2022-07-11 18.10 18.10 17.15 17.25 9.3M
2022-07-08 18.75 18.75 18.04 18.13 9.3M
2022-07-07 18.60 18.80 18.40 18.74 6.8M
2022-07-06 19.00 19.29 18.40 18.69 11.2M
2022-07-05 18.68 19.59 18.68 19.30 20.1M
2022-07-04 18.45 18.85 18.20 18.63 10.2M
2022-07-01 18.47 18.85 18.12 18.46 9.5M
2022-06-30 18.76 19.39 18.46 18.65 20.0M
2022-06-29 19.30 19.76 18.30 18.36 30.9M
2022-06-28 16.89 18.58 16.76 18.58 29.7M
2022-06-27 17.02 17.09 16.72 16.89 5.0M
2022-06-24 16.89 17.15 16.81 16.94 5.3M
2022-06-23 16.55 16.91 16.47 16.81 5.3M
2022-06-22 16.93 16.93 16.50 16.55 3.9M
2022-06-21 17.17 17.27 16.63 16.93 6.9M
2022-06-20 17.11 17.30 16.80 17.17 7.7M
2022-06-17 16.55 17.07 16.52 17.06 8.3M
2022-06-16 16.72 17.15 16.61 16.66 5.0M
2022-06-15 17.05 17.41 16.83 16.85 8.8M
2022-06-14 16.60 16.80 16.30 16.74 4.7M
2022-06-13 16.38 16.93 16.35 16.68 4.5M
2022-06-10 15.92 16.60 15.92 16.54 4.4M
2022-06-09 16.45 16.51 16.05 16.16 3.1M
2022-06-08 16.56 16.62 16.08 16.45 4.5M
2022-06-07 16.79 16.99 16.45 16.52 4.6M
2022-06-06 16.40 17.12 16.25 16.83 7.0M
2022-06-02 16.36 16.79 16.17 16.73 3.6M
2022-06-01 16.35 16.59 16.27 16.45 2.6M
2022-05-31 16.75 16.83 16.40 16.48 4.3M
2022-05-30 15.86 16.60 15.69 16.46 5.4M
2022-05-27 15.78 15.94 15.60 15.69 2.6M
2022-05-26 15.83 15.98 15.53 15.76 3.1M
2022-05-25 15.82 16.07 15.63 15.80 3.2M
2022-05-24 16.70 16.77 15.80 15.82 5.6M
2022-05-23 16.60 17.03 16.46 16.64 5.5M
2022-05-20 16.14 16.40 16.09 16.37 4.1M
2022-05-19 15.67 16.19 15.51 16.10 4.9M
2022-05-18 15.94 16.00 15.74 15.82 3.3M
2022-05-17 15.68 15.87 15.50 15.76 3.1M
2022-05-16 15.99 16.12 15.64 15.76 2.9M
2022-05-13 15.59 16.25 15.53 15.90 5.2M
2022-05-12 15.39 15.78 15.31 15.50 3.4M
2022-05-11 15.40 16.12 15.40 15.53 4.9M
2022-05-10 15.03 15.45 14.92 15.40 2.7M
2022-05-09 15.04 15.33 14.87 15.21 2.8M
2022-05-06 15.20 15.37 15.01 15.09 3.3M
2022-05-05 15.50 15.76 15.16 15.50 6.7M
2022-04-29 15.58 16.27 15.28 16.19 5.3M
2022-04-28 15.35 15.59 15.03 15.27 3.6M
2022-04-27 14.38 15.40 14.32 15.37 5.2M
2022-04-26 15.15 15.31 14.58 14.59 4.8M
2022-04-25 16.20 16.20 15.04 15.16 5.0M
2022-04-22 16.20 16.49 16.00 16.33 3.3M
2022-04-21 16.94 16.97 16.14 16.21 4.4M
2022-04-20 17.22 17.34 16.91 16.91 3.0M
2022-04-19 17.32 17.78 17.10 17.21 3.1M
2022-04-18 16.94 17.44 16.52 17.27 3.5M
2022-04-15 17.25 17.37 17.03 17.11 3.4M
2022-04-14 17.82 17.91 17.28 17.44 4.1M
2022-04-13 18.28 18.28 17.70 17.74 3.8M
2022-04-12 18.18 18.36 18.02 18.28 3.8M
2022-04-11 18.87 18.92 17.98 18.25 5.5M
2022-04-08 19.06 19.23 18.72 18.84 3.2M
2022-04-07 19.42 19.42 19.01 19.03 3.1M
2022-04-06 19.70 19.75 19.32 19.42 3.2M
2022-04-01 19.40 19.95 19.39 19.76 3.0M
2022-03-31 19.81 19.95 19.50 19.55 3.6M
2022-03-30 19.60 20.12 19.43 20.07 3.8M
2022-03-29 19.76 19.85 19.31 19.43 2.7M
2022-03-28 19.60 19.79 19.25 19.71 3.3M
2022-03-25 20.18 20.32 19.73 19.86 3.6M
2022-03-24 20.21 20.31 20.01 20.16 3.8M
2022-03-23 20.49 20.69 20.18 20.48 4.0M
2022-03-22 20.80 21.00 20.37 20.38 6.5M
2022-03-21 20.40 21.48 20.40 21.03 10.8M
2022-03-18 19.40 19.88 19.13 19.78 5.4M
2022-03-17 19.99 20.32 19.30 19.39 7.9M
2022-03-16 19.37 19.55 18.52 19.47 6.2M
2022-03-15 19.82 19.99 18.90 19.00 6.6M
2022-03-14 20.30 20.45 19.93 20.00 4.4M
2022-03-11 20.35 20.52 19.80 20.42 4.3M
2022-03-10 20.33 20.78 20.03 20.48 5.6M
2022-03-09 20.36 20.61 18.60 19.82 8.2M
2022-03-08 21.55 21.77 20.20 20.24 9.3M
2022-03-07 22.02 22.23 21.50 21.60 4.2M
2022-03-04 22.46 22.75 22.13 22.18 4.1M
2022-03-03 23.07 23.19 22.45 22.58 4.6M
2022-03-02 22.89 23.17 22.60 23.06 4.4M
2022-03-01 23.40 23.80 22.80 23.10 6.2M
2022-02-28 22.85 23.24 22.58 23.22 5.0M
2022-02-25 23.40 23.48 22.90 22.96 4.5M
2022-02-24 23.15 23.70 22.48 22.83 8.9M
2022-02-23 22.36 23.50 22.36 23.20 6.0M
2022-02-22 22.49 22.79 22.02 22.44 4.8M
2022-02-21 22.50 22.75 22.33 22.57 3.8M
2022-02-18 22.71 22.76 22.42 22.55 3.1M
2022-02-17 22.19 22.97 22.16 22.71 5.1M
2022-02-16 22.22 22.68 22.22 22.41 4.5M
2022-02-15 21.79 22.04 21.58 22.04 2.5M
2022-02-14 21.63 22.22 21.52 21.68 3.8M
2022-02-11 22.41 22.55 21.75 21.77 4.7M
2022-02-10 22.85 22.97 22.26 22.42 4.7M
2022-02-09 22.21 22.94 22.07 22.85 5.8M
2022-02-08 22.11 22.24 21.34 22.06 5.3M
2022-02-07 22.30 22.55 21.99 22.08 5.0M
2022-01-28 21.63 22.20 21.24 21.80 5.0M
2022-01-27 22.20 22.40 21.55 21.58 8.4M
2022-01-26 22.25 22.73 21.99 22.16 5.6M
2022-01-25 23.16 23.50 22.13 22.15 6.2M
2022-01-24 22.78 23.21 22.50 23.16 3.1M
2022-01-21 23.10 23.19 22.55 22.73 4.2M
2022-01-20 23.75 24.15 22.97 23.00 6.6M
2022-01-19 23.95 24.25 23.60 23.71 4.7M
2022-01-18 24.35 24.51 24.02 24.12 4.9M
2022-01-17 24.41 24.69 24.18 24.50 4.7M
2022-01-14 24.28 24.59 24.02 24.27 4.6M
2022-01-13 24.83 24.89 24.18 24.28 4.9M
2022-01-12 25.01 25.23 24.72 24.82 5.3M
2022-01-11 25.13 25.39 24.79 24.81 4.8M
2022-01-10 23.97 25.42 23.95 25.08 6.6M
2022-01-07 25.03 25.24 24.02 24.15 10.1M
2022-01-06 25.00 25.38 24.81 25.20 3.2M
2022-01-05 26.28 26.50 24.88 25.09 7.3M
2022-01-04 26.18 26.60 25.69 26.27 7.1M