Zhejiang Yuancheng Landscape Group Co Ltd (603388)

603388
🏛️ 中国 →
1.80
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 8.08 8.17 8.06 8.13 1.1M
2021-12-30 8.04 8.23 7.97 8.08 2.1M
2021-12-29 8.38 8.38 7.99 8.03 4.9M
2021-12-28 8.31 8.47 8.20 8.45 4.7M
2021-12-27 8.00 8.35 8.00 8.31 5.8M
2021-12-24 8.27 8.27 8.00 8.00 2.5M
2021-12-23 8.49 8.60 8.00 8.19 5.9M
2021-12-22 8.46 8.73 8.43 8.59 3.8M
2021-12-21 8.28 8.55 8.20 8.44 4.0M
2021-12-20 8.45 8.47 8.13 8.28 2.7M
2021-12-17 8.43 8.52 8.20 8.43 5.0M
2021-12-16 8.61 8.89 8.35 8.49 5.6M
2021-12-15 8.49 8.74 8.37 8.65 3.4M
2021-12-14 8.51 8.59 8.45 8.48 2.8M
2021-12-13 8.61 8.61 8.45 8.50 3.2M
2021-12-10 8.36 8.75 8.32 8.54 4.2M
2021-12-09 8.42 8.52 8.30 8.36 3.4M
2021-12-08 8.27 8.53 8.27 8.47 3.6M
2021-12-07 8.25 8.54 8.16 8.44 7.8M
2021-12-06 8.04 8.20 8.00 8.15 4.2M
2021-12-03 7.84 8.18 7.65 8.04 6.6M
2021-12-02 7.70 7.85 7.69 7.73 2.0M
2021-12-01 7.60 7.84 7.51 7.75 3.2M
2021-11-30 7.75 7.79 7.58 7.60 1.9M
2021-11-29 7.57 7.70 7.57 7.68 1.5M
2021-11-26 7.65 7.81 7.56 7.66 1.6M
2021-11-25 7.76 7.78 7.62 7.67 1.7M
2021-11-24 7.49 7.80 7.40 7.77 5.3M
2021-11-23 7.67 7.70 7.44 7.49 3.5M
2021-11-22 7.85 7.85 7.61 7.66 3.0M
2021-11-19 7.31 7.87 7.31 7.85 7.1M
2021-11-18 7.42 7.46 7.29 7.31 1.6M
2021-11-17 7.14 7.43 7.06 7.35 2.5M
2021-11-16 7.24 7.25 7.08 7.09 1.6M
2021-11-15 7.20 7.29 7.15 7.24 1.7M
2021-11-12 7.23 7.34 7.07 7.24 2.3M
2021-11-11 7.27 7.32 7.18 7.20 1.0M
2021-11-10 7.26 7.31 7.21 7.27 0.8M
2021-11-09 7.34 7.34 7.10 7.31 1.0M
2021-11-08 7.31 7.42 7.27 7.30 1.0M
2021-11-05 7.28 7.35 7.15 7.32 1.7M
2021-11-04 7.08 7.27 7.04 7.26 1.4M
2021-11-03 7.26 7.33 7.09 7.10 1.1M
2021-11-02 7.08 7.26 7.02 7.25 1.7M
2021-11-01 7.20 7.20 7.01 7.14 2.4M
2021-10-29 7.26 7.35 7.10 7.19 1.9M
2021-10-28 7.30 7.48 7.23 7.26 1.8M
2021-10-27 7.52 7.52 7.32 7.33 1.4M
2021-10-26 7.44 7.59 7.27 7.39 2.6M
2021-10-25 7.41 7.80 7.36 7.46 2.6M
2021-10-22 7.42 7.52 7.25 7.43 3.8M
2021-10-21 7.80 7.86 7.43 7.43 3.5M
2021-10-20 7.58 7.86 7.55 7.86 3.7M
2021-10-19 7.74 7.92 7.52 7.68 3.5M
2021-10-18 7.55 7.72 7.42 7.70 2.5M
2021-10-15 7.56 7.76 7.50 7.58 2.3M
2021-10-14 7.52 7.62 7.39 7.59 1.9M
2021-10-13 7.67 7.73 7.51 7.54 2.8M
2021-10-12 7.52 7.66 7.47 7.66 2.6M
2021-10-11 7.12 7.79 7.12 7.59 8.0M
2021-10-08 6.90 7.42 6.90 7.26 4.3M
2021-09-30 6.99 7.05 6.93 6.97 1.3M
2021-09-29 6.83 7.00 6.83 6.93 1.3M
2021-09-28 7.10 7.10 6.91 6.93 2.0M
2021-09-27 7.01 7.08 6.84 6.96 2.7M
2021-09-24 7.05 7.11 6.97 7.03 1.6M
2021-09-23 7.02 7.07 6.96 7.05 1.2M
2021-09-22 6.85 7.02 6.78 7.02 1.6M
2021-09-17 6.78 6.91 6.76 6.90 1.7M
2021-09-16 6.91 7.01 6.80 6.85 2.2M
2021-09-15 6.82 6.94 6.76 6.91 1.7M
2021-09-14 6.87 6.92 6.74 6.82 1.9M
2021-09-13 6.83 6.93 6.79 6.92 2.2M
2021-09-10 6.79 6.88 6.76 6.83 1.7M
2021-09-09 6.70 6.81 6.62 6.79 2.0M
2021-09-08 6.68 6.75 6.66 6.70 1.7M
2021-09-07 6.65 6.68 6.61 6.68 0.9M
2021-09-06 6.64 6.67 6.52 6.63 0.8M
2021-09-03 6.57 6.71 6.52 6.59 1.3M
2021-09-02 6.52 6.62 6.46 6.58 2.4M
2021-09-01 6.59 6.60 6.43 6.49 2.2M
2021-08-31 6.63 6.67 6.56 6.60 1.1M
2021-08-30 6.68 6.73 6.51 6.67 2.1M
2021-08-27 6.63 6.71 6.44 6.68 4.4M
2021-08-26 6.65 6.77 6.57 6.66 2.6M
2021-08-25 6.59 6.80 6.52 6.65 3.6M
2021-08-24 6.55 6.61 6.50 6.57 1.7M
2021-08-23 6.59 6.68 6.48 6.55 2.8M
2021-08-20 6.64 6.81 6.58 6.59 2.1M
2021-08-19 6.59 6.90 6.59 6.81 3.8M
2021-08-18 6.83 6.85 6.67 6.77 2.8M
2021-08-17 6.90 6.91 6.68 6.78 2.7M
2021-08-16 6.88 6.88 6.73 6.85 1.7M
2021-08-13 6.73 6.88 6.73 6.83 3.1M
2021-08-12 6.70 6.78 6.63 6.74 2.3M
2021-08-11 6.74 6.81 6.56 6.76 3.6M
2021-08-10 6.74 6.83 6.64 6.75 2.8M
2021-08-09 6.67 6.83 6.64 6.74 3.3M
2021-08-06 6.55 7.01 6.55 6.83 8.8M
2021-08-05 6.78 6.78 6.42 6.50 5.4M
2021-08-04 6.52 6.77 6.47 6.70 5.9M
2021-08-03 6.41 6.50 6.36 6.50 2.7M
2021-08-02 6.32 6.39 6.26 6.38 1.2M
2021-07-30 6.40 6.50 6.33 6.36 1.8M
2021-07-29 6.31 6.52 6.29 6.45 2.3M
2021-07-28 6.31 6.34 6.10 6.31 1.5M
2021-07-27 6.28 6.44 6.26 6.31 2.2M
2021-07-26 6.35 6.38 6.22 6.25 1.0M
2021-07-23 6.34 6.43 6.24 6.36 2.8M
2021-07-22 6.30 6.40 6.23 6.35 2.6M
2021-07-21 6.12 6.33 6.11 6.30 3.7M
2021-07-20 6.10 6.22 6.03 6.12 1.9M
2021-07-19 6.07 6.15 6.05 6.10 0.8M
2021-07-16 6.09 6.19 6.02 6.10 1.0M
2021-07-15 6.03 6.14 5.98 6.07 1.7M
2021-07-14 6.12 6.12 6.04 6.08 1.1M
2021-07-13 6.04 6.15 6.01 6.12 1.6M
2021-07-12 6.04 6.10 5.97 6.06 1.2M
2021-07-09 6.00 6.04 5.97 6.00 0.7M
2021-07-08 6.09 6.12 5.97 6.04 1.0M
2021-07-07 6.13 6.13 6.04 6.05 0.9M
2021-07-06 6.10 6.15 6.05 6.13 1.2M
2021-07-05 6.03 6.12 5.98 6.10 1.1M
2021-07-02 6.02 6.04 5.92 6.02 1.4M
2021-07-01 6.00 6.01 5.88 5.92 0.9M
2021-06-30 5.96 6.00 5.90 5.97 0.8M
2021-06-29 6.05 6.07 5.96 5.98 0.9M
2021-06-28 6.15 6.15 6.02 6.05 0.9M
2021-06-25 6.20 6.26 6.03 6.09 1.1M
2021-06-24 6.16 6.21 6.12 6.17 1.0M
2021-06-23 6.24 6.24 6.17 6.18 0.5M
2021-06-22 6.19 6.23 6.14 6.22 0.7M
2021-06-21 6.10 6.20 6.06 6.17 1.0M
2021-06-18 6.08 6.14 6.07 6.09 0.7M
2021-06-17 6.22 6.22 6.07 6.09 0.7M
2021-06-16 6.22 6.23 6.13 6.15 0.7M
2021-06-15 6.26 6.29 6.16 6.22 0.9M
2021-06-11 6.23 6.40 6.23 6.29 1.4M
2021-06-10 6.23 6.24 6.13 6.19 1.2M
2021-06-09 6.23 6.29 6.20 6.26 0.5M
2021-06-08 6.31 6.31 6.24 6.27 0.8M
2021-06-07 6.25 6.34 6.20 6.31 1.0M
2021-06-04 6.29 6.29 6.13 6.25 1.8M
2021-06-03 6.47 6.47 6.24 6.29 2.1M
2021-06-02 6.31 6.48 6.29 6.44 3.9M
2021-06-01 6.40 6.48 6.29 6.34 1.9M
2021-05-31 6.21 6.47 6.16 6.39 3.7M
2021-05-28 6.07 6.29 6.06 6.22 3.2M
2021-05-27 6.03 6.07 5.99 6.05 0.7M
2021-05-26 6.08 6.08 5.98 6.03 0.7M
2021-05-25 6.00 6.08 5.98 6.06 0.7M
2021-05-24 6.00 6.09 5.92 6.03 1.1M
2021-05-21 6.00 6.36 5.98 6.04 2.9M
2021-05-20 5.86 5.91 5.83 5.87 0.7M
2021-05-19 5.90 5.95 5.88 5.90 0.4M
2021-05-18 5.90 5.92 5.83 5.90 0.5M
2021-05-17 6.06 6.07 5.92 5.92 0.5M
2021-05-14 5.97 6.06 5.96 6.03 0.6M
2021-05-13 6.00 6.01 5.95 5.97 0.5M
2021-05-12 5.88 6.00 5.86 6.00 0.7M
2021-05-11 5.84 5.95 5.83 5.92 0.9M
2021-05-10 5.85 5.88 5.80 5.84 0.8M
2021-05-07 5.88 5.89 5.75 5.84 1.2M
2021-05-06 5.84 5.99 5.84 5.88 0.8M
2021-04-30 6.00 6.00 5.85 5.87 0.8M
2021-04-29 5.96 6.00 5.90 5.96 0.9M
2021-04-28 5.93 6.03 5.85 5.95 1.3M
2021-04-27 6.13 6.14 5.94 5.96 2.5M
2021-04-26 6.29 6.30 5.76 6.20 4.6M
2021-04-23 6.23 6.84 6.23 6.40 7.3M
2021-04-22 6.18 6.24 6.18 6.22 0.7M
2021-04-21 6.34 6.36 6.15 6.19 1.9M
2021-04-20 6.29 6.36 6.25 6.33 1.9M
2021-04-19 6.22 6.34 6.18 6.30 2.3M
2021-04-16 6.16 6.22 6.11 6.19 2.1M
2021-04-15 6.16 6.20 6.06 6.13 1.7M
2021-04-14 6.35 6.35 6.12 6.21 2.7M
2021-04-13 6.30 6.35 6.14 6.25 2.7M
2021-04-12 6.15 6.42 6.05 6.27 5.7M
2021-04-09 6.18 6.18 6.07 6.10 0.8M
2021-04-08 6.23 6.27 6.12 6.13 1.3M
2021-04-07 6.23 6.29 6.21 6.25 0.7M
2021-04-06 6.18 6.23 6.13 6.23 0.9M
2021-04-02 6.24 6.25 6.14 6.17 1.1M
2021-04-01 6.37 6.39 6.19 6.24 1.7M
2021-03-31 6.13 6.35 6.13 6.32 1.5M
2021-03-30 6.26 6.27 6.12 6.16 1.5M
2021-03-29 6.30 6.42 6.23 6.31 2.1M
2021-03-26 6.16 6.42 6.16 6.32 1.6M
2021-03-25 6.36 6.37 6.14 6.22 2.2M
2021-03-24 6.23 6.50 6.21 6.38 2.3M
2021-03-23 6.31 6.40 6.21 6.29 1.4M
2021-03-22 6.19 6.35 6.13 6.31 1.4M
2021-03-19 6.13 6.19 6.11 6.17 0.8M
2021-03-18 6.14 6.18 6.11 6.18 1.0M
2021-03-17 6.23 6.23 6.07 6.19 1.5M
2021-03-16 6.09 6.34 6.07 6.24 1.8M
2021-03-15 6.00 6.15 5.96 6.11 1.3M
2021-03-12 5.92 6.04 5.89 6.01 1.0M
2021-03-11 5.83 5.95 5.80 5.94 0.8M
2021-03-10 5.99 6.06 5.83 5.88 1.0M
2021-03-09 6.06 6.11 5.81 5.99 1.1M
2021-03-08 6.08 6.23 6.02 6.06 1.6M
2021-03-05 5.94 6.09 5.91 6.06 1.7M
2021-03-04 5.94 5.99 5.90 5.96 0.9M
2021-03-03 5.91 5.94 5.84 5.94 0.9M
2021-03-02 5.98 6.00 5.87 5.91 1.0M
2021-03-01 5.91 6.01 5.90 5.97 1.4M
2021-02-26 5.85 5.94 5.81 5.89 0.9M
2021-02-25 5.93 5.93 5.86 5.87 0.6M
2021-02-24 5.86 5.96 5.83 5.92 1.0M
2021-02-23 5.89 5.95 5.81 5.85 0.8M
2021-02-22 5.85 6.04 5.82 5.89 2.0M
2021-02-19 5.71 5.84 5.68 5.82 1.3M
2021-02-18 5.57 5.75 5.56 5.70 1.0M
2021-02-10 5.61 5.62 5.55 5.55 0.7M
2021-02-09 5.57 5.68 5.53 5.61 0.5M
2021-02-08 5.58 5.58 5.52 5.57 0.5M
2021-02-05 5.51 5.62 5.47 5.59 1.0M
2021-02-04 5.70 5.70 5.43 5.61 2.9M
2021-02-03 5.69 5.71 5.61 5.70 0.7M
2021-02-02 5.67 5.69 5.61 5.69 0.4M
2021-02-01 5.70 5.71 5.58 5.67 0.6M
2021-01-29 5.76 5.81 5.61 5.66 1.6M
2021-01-28 5.75 5.89 5.72 5.81 1.6M
2021-01-27 5.75 5.86 5.70 5.84 1.8M
2021-01-26 5.74 5.82 5.68 5.80 1.6M
2021-01-25 5.78 5.84 5.64 5.78 1.8M
2021-01-22 5.86 5.89 5.68 5.77 1.3M
2021-01-21 5.96 6.03 5.86 5.88 1.4M
2021-01-20 6.01 6.05 5.94 5.97 0.7M
2021-01-19 5.98 6.09 5.91 6.04 0.8M
2021-01-18 5.92 6.04 5.87 5.96 0.9M
2021-01-15 5.82 5.96 5.80 5.93 0.8M
2021-01-14 5.77 5.83 5.71 5.80 0.7M
2021-01-13 5.88 5.95 5.67 5.75 1.2M
2021-01-12 5.88 5.97 5.84 5.89 0.8M
2021-01-11 6.04 6.04 5.83 5.84 1.2M
2021-01-08 5.95 6.14 5.85 6.04 1.4M
2021-01-07 6.25 6.25 5.96 5.96 2.9M
2021-01-06 6.51 6.52 6.21 6.25 2.9M
2021-01-05 6.66 6.66 6.46 6.49 2.2M
2021-01-04 6.76 6.76 6.65 6.66 2.2M