Zhejiang Weiming Environment Protection Co Ltd (603568)

603568
🏛️ 中国 →
19.78
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
2022-12-30 18.51 18.71 18.30 18.53 4.1M
2022-12-29 18.33 18.61 18.20 18.51 5.1M
2022-12-28 18.80 18.84 18.32 18.38 7.1M
2022-12-27 18.88 19.23 18.73 18.77 7.9M
2022-12-26 18.00 18.76 17.93 18.73 7.4M
2022-12-23 17.85 18.14 17.78 17.92 3.2M
2022-12-22 18.42 18.47 17.88 17.99 4.2M
2022-12-21 18.47 18.47 18.16 18.39 3.9M
2022-12-20 18.33 18.64 18.00 18.44 4.2M
2022-12-19 18.78 18.90 18.15 18.25 6.7M
2022-12-16 19.01 19.33 18.50 18.78 7.8M
2022-12-15 19.00 19.08 18.80 19.07 4.4M
2022-12-14 18.95 19.11 18.87 18.98 4.3M
2022-12-13 19.19 19.28 18.86 18.98 7.1M
2022-12-12 19.59 19.59 18.99 19.17 7.5M
2022-12-09 19.75 19.85 19.41 19.41 8.0M
2022-12-08 19.89 19.96 19.60 19.78 5.4M
2022-12-07 20.07 20.09 19.85 19.88 5.4M
2022-12-06 19.91 20.33 19.76 20.07 7.5M
2022-12-05 20.27 20.35 19.75 19.90 11.3M
2022-12-02 20.27 20.43 20.07 20.11 5.1M
2022-12-01 20.40 20.54 20.21 20.26 8.2M
2022-11-30 20.25 20.40 19.95 20.40 6.7M
2022-11-29 19.97 20.23 19.94 20.22 4.9M
2022-11-28 19.85 20.14 19.40 19.84 5.5M
2022-11-25 20.07 20.22 19.88 19.96 3.9M
2022-11-24 20.38 20.55 19.95 20.17 4.5M
2022-11-23 20.29 20.33 19.90 20.19 4.8M
2022-11-22 20.45 20.56 19.95 20.11 6.1M
2022-11-21 20.32 20.60 20.12 20.36 4.9M
2022-11-18 20.87 20.92 20.32 20.46 6.7M
2022-11-17 21.04 21.04 20.39 20.81 7.4M
2022-11-16 21.12 21.30 20.87 21.15 5.6M
2022-11-15 21.00 21.16 20.60 21.11 9.0M
2022-11-14 22.36 22.38 20.65 20.78 14.5M
2022-11-11 22.30 22.85 21.85 22.18 13.0M
2022-11-10 21.60 22.05 21.39 21.76 9.5M
2022-11-09 21.80 21.99 21.01 21.70 8.6M
2022-11-08 21.53 22.08 21.10 21.46 10.0M
2022-11-07 20.59 21.57 20.59 21.48 11.7M
2022-11-04 19.69 21.07 19.65 20.58 12.4M
2022-11-03 19.37 19.81 19.20 19.62 6.0M
2022-11-02 19.50 19.68 19.20 19.51 8.4M
2022-11-01 18.93 19.49 18.91 19.46 6.2M
2022-10-31 19.10 19.30 18.80 18.93 6.1M
2022-10-28 19.85 19.97 19.03 19.10 7.7M
2022-10-27 20.19 20.37 19.91 19.96 5.5M
2022-10-26 20.58 20.58 20.00 20.19 7.4M
2022-10-25 20.30 20.72 19.85 20.36 5.8M
2022-10-24 20.30 21.18 20.00 20.30 11.4M
2022-10-21 21.27 21.30 19.81 19.98 13.9M
2022-10-20 23.26 23.29 21.67 21.67 11.4M
2022-10-19 24.62 24.75 23.99 24.08 3.6M
2022-10-18 24.50 25.35 24.23 24.80 5.4M
2022-10-17 24.20 24.48 24.02 24.31 2.3M
2022-10-14 23.67 24.45 23.60 24.19 4.9M
2022-10-13 23.38 24.18 23.26 23.51 3.1M
2022-10-12 23.10 23.57 22.50 23.40 4.2M
2022-10-11 22.85 23.27 22.42 23.00 5.4M
2022-10-10 23.15 23.36 22.68 22.70 2.4M
2022-09-30 23.55 23.82 23.20 23.39 2.7M
2022-09-29 23.92 24.08 23.36 23.53 2.3M
2022-09-28 24.26 24.60 23.60 23.75 3.1M
2022-09-27 23.58 24.40 23.46 24.31 3.3M
2022-09-26 23.44 23.95 23.10 23.51 4.1M
2022-09-23 23.97 23.97 22.98 23.29 3.0M
2022-09-22 23.93 24.04 23.28 23.67 3.8M
2022-09-21 24.42 24.45 23.89 24.03 1.8M
2022-09-20 24.37 24.69 24.12 24.30 2.9M
2022-09-19 24.00 24.36 23.85 24.24 2.4M
2022-09-16 24.58 24.98 24.05 24.05 4.2M
2022-09-15 25.72 25.72 24.40 24.85 4.2M
2022-09-14 25.26 25.73 25.21 25.52 2.1M
2022-09-13 25.99 26.10 25.35 25.73 2.9M
2022-09-09 26.12 26.12 25.66 25.97 2.8M
2022-09-08 26.15 26.40 25.80 25.97 3.0M
2022-09-07 26.74 26.80 26.16 26.27 4.4M
2022-09-06 25.35 26.25 25.26 26.20 4.9M
2022-09-05 25.24 26.00 25.20 25.34 4.2M
2022-09-02 25.24 25.84 25.06 25.41 3.7M
2022-09-01 25.73 25.75 25.18 25.23 3.7M
2022-08-31 26.25 26.25 25.20 25.46 5.9M
2022-08-30 26.04 26.80 25.47 26.10 6.2M
2022-08-29 26.65 26.98 25.90 26.03 5.3M
2022-08-26 26.84 27.38 26.57 27.08 4.5M
2022-08-25 26.23 26.78 25.45 26.65 5.2M
2022-08-24 27.12 27.26 25.91 26.11 5.3M
2022-08-23 26.84 27.73 26.84 27.06 6.5M
2022-08-22 26.55 27.07 26.34 26.85 3.9M
2022-08-19 26.72 27.18 26.58 26.74 4.4M
2022-08-18 27.26 27.30 26.70 26.84 5.4M
2022-08-17 27.63 27.70 26.92 27.13 6.1M
2022-08-16 27.91 28.08 27.30 27.62 5.6M
2022-08-15 27.02 28.07 26.83 27.91 9.7M
2022-08-12 26.89 27.50 26.70 27.15 6.4M
2022-08-11 27.73 27.95 26.53 26.99 12.4M
2022-08-10 27.61 28.18 27.20 27.55 7.3M
2022-08-09 28.00 28.24 27.49 27.55 10.5M
2022-08-08 28.33 28.65 27.37 28.21 14.2M
2022-08-05 31.99 31.99 27.96 29.35 27.5M
2022-08-04 29.94 30.35 28.78 29.82 9.0M
2022-08-03 30.82 32.15 29.55 29.67 7.8M
2022-08-02 31.66 31.95 30.07 30.64 10.4M
2022-08-01 29.41 31.86 29.00 31.66 11.4M
2022-07-29 29.79 30.15 29.23 29.38 7.1M
2022-07-28 30.95 31.18 29.92 30.00 5.3M
2022-07-27 30.55 31.45 30.30 30.95 7.1M
2022-07-26 30.56 30.75 28.80 30.58 13.1M
2022-07-25 31.44 32.30 29.97 30.35 9.5M
2022-07-22 31.15 31.73 30.65 31.42 6.2M
2022-07-21 31.66 32.66 31.00 31.20 7.5M
2022-07-20 32.66 32.68 31.35 31.82 9.4M
2022-07-19 33.74 33.88 31.95 32.20 10.7M
2022-07-18 32.11 33.98 32.11 33.54 17.5M
2022-07-15 29.64 32.39 29.34 32.00 15.5M
2022-07-14 29.86 30.00 29.00 29.63 5.7M
2022-07-13 30.20 30.58 29.34 29.68 7.4M
2022-07-12 29.71 31.23 29.71 30.16 9.1M
2022-07-11 29.44 30.49 29.31 29.81 6.6M
2022-07-08 29.58 30.40 29.00 29.71 8.9M
2022-07-07 30.85 31.20 29.00 29.60 13.8M
2022-07-06 31.40 32.00 30.55 31.06 9.1M
2022-07-05 29.55 31.45 29.55 31.08 19.4M
2022-07-04 26.75 29.30 26.75 29.08 13.4M
2022-07-01 26.35 27.32 25.78 26.95 11.2M
2022-06-30 26.12 26.39 25.34 25.67 4.7M
2022-06-29 26.12 26.52 25.58 25.96 6.9M
2022-06-28 25.46 26.43 25.39 25.77 8.5M
2022-06-27 24.97 25.65 24.69 25.39 13.8M
2022-06-24 22.04 24.25 22.02 24.25 10.8M
2022-06-23 21.92 22.29 21.70 22.04 4.5M
2022-06-22 21.80 22.22 21.39 21.92 6.6M
2022-06-21 21.77 21.92 21.48 21.80 3.6M
2022-06-20 21.23 21.96 20.79 21.65 6.1M
2022-06-17 20.75 21.27 20.50 21.14 3.6M
2022-06-16 20.71 21.10 20.65 20.79 3.3M
2022-06-15 20.79 21.12 20.54 20.65 3.4M
2022-06-14 21.08 21.22 20.32 20.79 3.9M
2022-06-13 20.63 21.15 20.50 21.09 4.9M
2022-06-10 20.55 20.73 20.00 20.64 6.4M
2022-06-09 21.44 21.91 20.60 20.75 5.6M
2022-06-08 21.26 21.90 21.02 21.77 5.0M
2022-06-07 21.35 21.39 20.85 21.14 4.4M
2022-06-06 21.24 21.59 21.05 21.31 4.8M
2022-06-02 21.28 21.45 20.72 21.25 5.3M
2022-06-01 21.79 22.01 21.15 21.32 5.1M
2022-05-31 21.74 22.08 21.33 22.06 7.0M
2022-05-30 21.21 21.77 21.09 21.61 5.6M
2022-05-27 21.38 21.81 21.05 21.21 4.3M
2022-05-26 21.50 21.69 21.09 21.23 3.9M
2022-05-25 22.03 22.11 21.12 21.41 6.0M
2022-05-24 22.21 22.42 21.86 21.95 3.7M
2022-05-23 21.66 22.27 21.42 22.19 3.7M
2022-05-20 21.64 22.13 21.46 21.80 2.5M
2022-05-19 21.06 21.56 20.86 21.54 3.6M
2022-05-18 21.97 22.15 21.23 21.29 3.5M
2022-05-17 21.54 22.06 21.23 22.03 4.1M
2022-05-16 21.51 21.65 21.31 21.43 3.5M
2022-05-13 21.12 21.65 21.10 21.39 4.1M
2022-05-12 20.62 21.06 20.62 20.93 3.4M
2022-05-11 20.91 21.16 20.41 20.89 5.2M
2022-05-10 20.82 20.89 20.29 20.77 5.9M
2022-05-09 20.76 21.12 20.51 20.82 4.0M
2022-05-06 19.47 20.90 19.37 20.60 7.4M
2022-05-05 19.19 20.29 19.05 19.92 6.8M
2022-04-29 17.85 18.92 17.44 18.81 6.0M
2022-04-28 18.13 18.20 17.31 17.72 4.7M
2022-04-27 17.69 18.30 17.48 18.22 6.6M
2022-04-26 17.63 18.46 16.92 17.54 8.8M
2022-04-25 18.72 19.09 17.43 17.43 6.6M
2022-04-22 18.19 18.60 18.09 18.48 3.6M
2022-04-21 18.77 19.02 18.09 18.25 3.5M
2022-04-20 19.59 19.59 18.80 18.92 3.3M
2022-04-19 19.52 19.84 19.42 19.49 2.6M
2022-04-18 19.02 19.72 18.81 19.56 5.6M
2022-04-15 19.32 19.54 18.75 19.02 5.2M
2022-04-14 19.46 19.84 19.29 19.36 2.7M
2022-04-13 20.06 20.06 19.41 19.46 2.8M
2022-04-12 20.11 20.27 19.45 20.06 4.5M
2022-04-11 21.28 21.28 19.89 20.02 5.6M
2022-04-08 20.69 21.43 20.69 21.28 4.2M
2022-04-07 21.12 21.33 20.66 20.69 4.1M
2022-04-06 21.99 21.99 20.95 21.09 5.5M
2022-04-01 22.40 22.40 21.85 22.02 5.1M
2022-03-31 22.78 23.15 22.36 22.43 2.3M
2022-03-30 22.28 22.94 22.05 22.78 4.5M
2022-03-29 22.05 22.48 21.96 22.09 3.9M
2022-03-28 21.96 22.31 21.55 21.99 3.1M
2022-03-25 22.72 22.72 21.92 22.04 3.1M
2022-03-24 22.85 22.86 21.99 22.56 4.4M
2022-03-23 23.52 23.70 22.91 22.94 3.3M
2022-03-22 22.44 23.50 22.42 23.49 7.9M
2022-03-21 22.54 22.70 21.99 22.52 4.6M
2022-03-18 22.72 22.75 22.23 22.49 3.6M
2022-03-17 21.45 22.85 21.30 22.52 9.8M
2022-03-16 20.56 21.28 19.69 21.15 8.8M
2022-03-15 20.88 21.12 20.23 20.24 8.5M
2022-03-14 22.39 22.39 20.86 20.96 10.4M
2022-03-11 22.80 22.86 21.84 22.43 5.8M
2022-03-10 23.40 23.68 23.05 23.06 4.5M
2022-03-09 23.77 23.78 22.27 23.08 9.7M
2022-03-08 25.15 25.40 23.52 23.77 12.5M
2022-03-07 25.00 25.07 24.23 24.39 5.2M
2022-03-04 24.98 25.28 24.67 25.02 4.3M
2022-03-03 25.69 25.75 25.07 25.13 4.6M
2022-03-02 26.16 26.35 25.47 25.65 5.0M
2022-03-01 26.16 26.52 25.90 26.27 4.1M
2022-02-28 25.19 26.58 25.01 26.31 8.8M
2022-02-25 24.27 25.59 24.00 25.19 7.6M
2022-02-24 23.41 24.72 23.40 23.97 6.9M
2022-02-23 23.42 24.02 23.42 23.48 4.4M
2022-02-22 23.60 23.62 23.23 23.44 3.4M
2022-02-21 24.19 24.19 23.63 23.64 3.4M
2022-02-18 24.35 24.53 23.95 24.24 2.2M
2022-02-17 23.59 24.48 23.59 24.29 5.6M
2022-02-16 23.98 24.18 23.62 23.67 3.2M
2022-02-15 23.82 24.08 23.42 23.96 4.3M
2022-02-14 24.07 24.18 23.60 23.65 3.1M
2022-02-11 24.62 24.71 24.12 24.15 4.0M
2022-02-10 24.70 25.37 24.54 24.85 3.7M
2022-02-09 24.08 24.85 23.64 24.62 3.2M
2022-02-08 24.43 24.45 23.50 24.15 4.3M
2022-02-07 24.00 24.71 23.96 24.34 4.6M
2022-01-28 24.92 24.92 23.52 23.69 5.6M
2022-01-27 24.82 25.21 24.33 24.38 3.2M
2022-01-26 24.35 24.83 24.24 24.56 4.1M
2022-01-25 24.62 25.77 24.31 24.35 6.7M
2022-01-24 24.44 25.00 24.08 24.92 4.1M
2022-01-21 25.20 25.36 24.43 24.75 5.2M
2022-01-20 25.45 25.79 24.92 25.33 7.6M
2022-01-19 24.52 25.94 24.35 25.47 12.1M
2022-01-18 24.24 24.57 23.93 24.45 4.8M
2022-01-17 24.31 24.39 23.82 24.14 6.3M
2022-01-14 24.39 24.65 24.12 24.37 3.9M
2022-01-13 24.86 24.97 24.32 24.56 5.0M
2022-01-12 24.84 25.49 24.54 24.86 5.8M
2022-01-11 25.73 25.85 24.74 24.83 5.7M
2022-01-10 25.46 25.99 25.19 25.50 6.0M
2022-01-07 26.08 26.49 25.30 25.68 9.2M
2022-01-06 27.28 29.32 26.11 26.15 14.1M
2022-01-05 27.44 27.69 26.81 27.19 6.2M
2022-01-04 28.22 28.60 27.35 27.49 6.9M