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
2023-12-29 8.91 9.06 8.81 9.04 23.6M
2023-12-28 8.96 9.07 8.72 8.89 28.8M
2023-12-27 8.55 9.08 8.24 8.92 38.1M
2023-12-26 8.69 8.80 8.30 8.39 28.8M
2023-12-25 9.06 9.18 8.56 8.60 30.6M
2023-12-22 9.49 9.57 8.99 9.01 39.2M
2023-12-21 10.23 10.23 9.14 9.49 56.6M
2023-12-20 10.48 10.59 10.11 10.15 39.2M
2023-12-19 10.00 10.35 9.82 10.34 50.0M
2023-12-18 9.90 10.31 9.54 10.07 43.1M
2023-12-15 9.96 9.99 9.63 9.81 23.4M
2023-12-14 10.16 10.27 9.69 9.79 36.9M
2023-12-13 10.12 10.70 10.12 10.16 38.8M
2023-12-12 10.20 10.30 9.92 10.07 24.8M
2023-12-11 10.00 10.28 9.76 10.09 38.2M
2023-12-08 10.50 10.53 10.12 10.27 38.0M
2023-12-07 11.00 11.42 10.40 10.45 44.4M
2023-12-06 10.74 11.20 10.66 11.02 35.0M
2023-12-05 11.42 11.61 10.85 10.94 43.2M
2023-12-04 11.80 11.95 11.22 11.41 50.6M
2023-12-01 11.43 12.42 11.43 11.58 76.7M
2023-11-30 12.02 12.43 11.30 11.84 90.2M
2023-11-29 10.76 11.78 10.70 11.78 57.6M
2023-11-28 10.50 10.99 10.08 10.71 78.8M
2023-11-27 9.43 10.38 9.42 10.38 56.7M
2023-11-24 10.06 10.28 9.43 9.44 63.1M
2023-11-23 11.00 11.00 10.43 10.43 90.4M
2023-11-22 10.29 11.59 10.25 11.59 126.9M
2023-11-21 11.39 11.72 10.38 10.54 85.0M
2023-11-20 10.66 11.70 10.45 11.06 90.1M
2023-11-17 11.00 11.22 10.40 10.65 98.9M
2023-11-16 11.00 11.56 10.43 11.56 90.9M
2023-11-15 9.36 10.51 9.35 10.51 89.8M
2023-11-14 9.46 10.01 9.15 9.55 86.3M
2023-11-13 8.41 9.10 8.41 9.10 22.4M
2023-11-10 8.42 8.71 8.21 8.27 40.4M
2023-11-09 8.23 8.93 8.12 8.43 58.0M
2023-11-08 7.85 8.60 7.73 8.27 47.6M
2023-11-07 7.64 7.92 7.56 7.85 27.8M
2023-11-06 7.70 7.78 7.64 7.70 29.3M
2023-11-03 7.51 7.79 7.46 7.70 34.5M
2023-11-02 8.08 8.20 7.39 7.60 45.9M
2023-11-01 8.27 8.50 7.99 8.19 37.3M
2023-10-31 8.50 9.30 8.23 8.40 51.3M
2023-10-30 8.03 8.80 7.80 8.59 71.4M
2023-10-27 8.54 8.84 8.17 8.21 83.2M
2023-10-26 9.08 9.27 9.08 9.08 38.7M
2023-10-25 9.80 10.09 8.95 10.09 123.9M
2023-10-24 9.17 9.17 8.47 9.17 62.0M
2023-10-23 8.08 8.34 8.08 8.34 20.1M
2023-10-20 8.14 8.15 7.39 7.58 55.5M
2023-10-19 7.76 8.59 7.37 8.21 76.4M
2023-10-18 7.72 7.81 7.11 7.81 60.3M
2023-10-17 6.61 7.22 6.51 7.10 20.4M
2023-10-16 6.81 6.86 6.53 6.58 10.8M
2023-10-13 6.91 6.95 6.76 6.79 5.8M
2023-10-12 7.02 7.04 6.83 6.96 7.8M
2023-10-11 7.03 7.09 6.95 6.97 6.1M
2023-10-10 7.14 7.17 7.02 7.03 6.0M
2023-10-09 7.32 7.32 6.98 7.04 11.1M
2023-09-28 7.29 7.37 7.25 7.27 5.3M
2023-09-27 7.19 7.32 7.19 7.27 6.1M
2023-09-26 7.27 7.29 7.15 7.17 5.9M
2023-09-25 7.35 7.37 7.20 7.27 8.4M
2023-09-22 7.40 7.43 7.29 7.38 11.5M
2023-09-21 7.35 7.57 7.27 7.40 15.0M
2023-09-20 7.80 7.80 7.34 7.39 27.0M
2023-09-19 8.76 8.77 7.87 7.87 17.2M
2023-09-18 9.06 9.07 8.61 8.74 5.8M
2023-09-15 9.14 9.17 8.96 9.00 4.5M
2023-09-14 9.39 9.46 9.13 9.17 8.0M
2023-09-13 9.57 9.76 9.40 9.45 6.9M
2023-09-12 9.70 9.87 9.54 9.61 11.9M
2023-09-11 9.06 9.83 9.06 9.64 20.6M
2023-09-08 8.99 9.09 8.82 9.03 4.9M
2023-09-07 9.20 9.28 8.97 8.99 6.5M
2023-09-06 8.81 9.28 8.81 9.23 8.2M
2023-09-05 8.71 8.93 8.56 8.92 5.4M
2023-09-04 8.56 8.70 8.53 8.67 3.5M
2023-09-01 8.68 8.68 8.50 8.51 3.9M
2023-08-31 8.63 8.84 8.59 8.62 4.3M
2023-08-30 8.81 8.87 8.64 8.70 4.6M
2023-08-29 8.61 8.85 8.55 8.79 4.7M
2023-08-28 9.07 9.07 8.46 8.63 6.3M
2023-08-25 8.80 8.87 8.51 8.57 6.5M
2023-08-24 8.68 8.90 8.58 8.83 5.3M
2023-08-23 8.94 8.99 8.66 8.68 3.8M
2023-08-22 8.83 9.03 8.72 8.93 7.0M
2023-08-21 8.45 8.95 8.45 8.72 8.8M
2023-08-18 8.65 8.76 8.43 8.43 6.5M
2023-08-17 8.72 9.03 8.61 8.71 11.4M
2023-08-16 9.23 9.23 8.35 8.94 23.7M
2023-08-15 10.40 10.40 9.25 9.25 11.9M
2023-08-14 9.94 10.39 9.94 10.28 3.8M
2023-08-11 10.59 10.59 10.24 10.33 2.9M
2023-08-10 10.48 10.53 10.31 10.46 2.4M
2023-08-09 10.66 10.70 10.29 10.41 6.0M
2023-08-08 10.65 10.83 10.61 10.69 3.3M
2023-08-07 10.84 10.88 10.62 10.65 3.7M
2023-08-04 10.93 10.93 10.75 10.84 4.7M
2023-08-03 10.66 10.99 10.52 10.86 7.6M
2023-08-02 10.50 10.66 10.36 10.61 7.1M
2023-08-01 10.12 10.58 10.06 10.43 9.4M
2023-07-31 10.11 10.32 10.10 10.12 5.4M
2023-07-28 10.40 10.47 10.10 10.14 6.8M
2023-07-27 10.55 10.67 10.04 10.38 11.7M
2023-07-26 10.80 10.94 10.55 10.59 5.2M
2023-07-25 10.83 10.87 10.64 10.80 5.2M
2023-07-24 11.00 11.20 10.67 10.74 6.8M
2023-07-21 11.11 11.14 10.77 10.88 7.7M
2023-07-20 11.28 11.30 11.10 11.11 5.2M
2023-07-19 11.12 11.33 11.10 11.24 5.0M
2023-07-18 10.95 11.19 10.86 11.12 7.5M
2023-07-17 11.03 11.28 10.83 10.99 7.3M
2023-07-14 10.84 11.07 10.79 10.96 5.2M
2023-07-13 10.76 10.94 10.66 10.85 5.3M
2023-07-12 10.94 11.14 10.73 10.77 11.9M
2023-07-11 10.54 10.78 10.50 10.76 8.3M
2023-07-10 10.62 10.62 10.34 10.44 7.1M
2023-07-07 10.74 10.85 10.48 10.52 9.6M
2023-07-06 10.71 10.99 10.56 10.68 13.0M
2023-07-05 10.73 10.95 10.60 10.74 11.4M
2023-07-04 10.68 10.77 10.56 10.73 11.7M
2023-07-03 10.06 10.88 10.06 10.68 23.4M
2023-06-30 10.11 10.23 9.91 10.06 8.1M
2023-06-29 10.03 10.30 9.90 10.18 13.2M
2023-06-28 10.47 10.56 9.72 10.07 16.9M
2023-06-27 9.66 10.64 9.66 10.26 26.3M
2023-06-26 9.58 9.84 9.48 9.67 7.3M
2023-06-21 9.62 9.92 9.60 9.62 8.5M
2023-06-20 9.62 9.73 9.50 9.64 5.9M
2023-06-19 9.63 9.80 9.47 9.64 8.1M
2023-06-16 9.76 9.94 9.55 9.63 13.0M
2023-06-15 9.97 10.00 9.66 9.77 9.3M
2023-06-14 9.98 9.98 9.74 9.89 12.0M
2023-06-13 9.68 10.20 9.60 9.99 20.3M
2023-06-12 10.00 10.07 9.59 9.66 15.4M
2023-06-09 9.61 9.85 9.58 9.81 12.6M
2023-06-08 9.55 9.68 9.46 9.60 12.5M
2023-06-07 9.39 9.75 9.36 9.56 15.4M
2023-06-06 9.40 9.58 9.30 9.37 13.9M
2023-06-05 9.35 9.58 9.19 9.31 22.7M
2023-06-02 8.67 9.24 8.64 9.18 18.1M
2023-06-01 8.18 8.81 8.08 8.63 14.0M
2023-05-31 8.30 8.34 8.14 8.17 6.1M
2023-05-30 8.50 8.50 8.26 8.34 6.7M
2023-05-29 8.68 8.68 8.37 8.56 7.0M
2023-05-26 8.63 8.74 8.46 8.62 4.1M
2023-05-25 8.36 8.77 8.33 8.64 8.0M
2023-05-24 8.37 8.50 8.13 8.39 7.5M
2023-05-23 8.52 8.52 8.33 8.36 5.4M
2023-05-22 8.60 8.65 8.48 8.51 4.2M
2023-05-19 8.64 8.68 8.48 8.64 5.3M
2023-05-18 8.76 8.89 8.61 8.66 6.4M
2023-05-17 8.57 8.97 8.56 8.75 11.4M
2023-05-16 8.94 8.94 8.32 8.47 11.1M
2023-05-15 8.91 8.96 8.69 8.93 6.9M
2023-05-12 8.79 9.11 8.71 8.88 6.9M
2023-05-11 8.89 8.89 8.66 8.79 4.9M
2023-05-10 8.85 9.00 8.71 8.75 7.7M
2023-05-09 8.88 9.20 8.60 8.86 23.7M
2023-05-08 9.12 9.20 8.33 9.14 12.9M
2023-05-05 9.32 9.32 8.96 9.15 9.7M
2023-05-04 9.36 9.45 9.28 9.32 6.3M
2023-04-28 9.29 9.57 9.23 9.52 10.7M
2023-04-27 9.41 9.55 9.22 9.30 6.7M
2023-04-26 9.67 9.67 9.23 9.33 11.0M
2023-04-25 9.40 9.71 9.28 9.71 14.1M
2023-04-24 9.16 9.64 9.14 9.53 18.5M
2023-04-21 9.11 9.39 9.04 9.14 12.3M
2023-04-20 8.82 9.21 8.82 9.09 12.0M
2023-04-19 8.82 8.94 8.78 8.81 3.7M
2023-04-18 9.00 9.00 8.77 8.82 4.6M
2023-04-17 9.14 9.14 8.90 8.98 10.0M
2023-04-14 8.72 9.46 8.62 9.20 16.2M
2023-04-13 8.87 8.92 8.72 8.74 5.2M
2023-04-12 8.61 8.88 8.52 8.86 9.1M
2023-04-11 8.77 8.84 8.60 8.64 4.4M
2023-04-10 8.88 8.95 8.75 8.76 5.0M
2023-04-07 8.89 9.00 8.72 8.89 7.9M
2023-04-06 8.94 9.20 8.80 8.93 6.6M
2023-04-04 9.20 9.20 8.94 8.94 8.2M
2023-04-03 9.04 9.28 8.98 9.20 7.3M
2023-03-31 8.97 9.17 8.97 9.04 5.5M
2023-03-30 9.00 9.39 9.00 9.11 7.5M
2023-03-29 9.25 9.26 8.90 8.92 9.3M
2023-03-28 9.41 9.42 9.20 9.21 7.2M
2023-03-27 9.18 9.46 9.11 9.41 11.2M
2023-03-24 9.41 9.47 9.15 9.19 13.4M
2023-03-23 9.40 9.68 9.25 9.45 12.4M
2023-03-22 9.43 9.54 9.30 9.51 14.7M
2023-03-21 9.72 9.77 9.36 9.45 15.7M
2023-03-20 9.94 10.01 9.59 9.59 28.0M
2023-03-17 9.61 10.40 9.33 10.05 43.5M
2023-03-16 10.31 10.47 9.64 9.67 48.6M
2023-03-15 10.00 10.00 9.80 10.00 30.0M
2023-03-14 9.46 9.47 9.05 9.09 9.9M
2023-03-13 9.75 9.83 9.40 9.46 10.2M
2023-03-10 9.97 10.00 9.58 9.67 11.3M
2023-03-09 10.03 10.23 9.88 9.88 15.6M
2023-03-08 9.68 10.05 9.51 10.04 13.6M
2023-03-07 10.08 10.08 9.73 9.75 14.6M
2023-03-06 9.70 10.53 9.66 10.08 29.4M
2023-03-03 9.86 9.86 9.55 9.65 18.6M
2023-03-02 9.75 10.16 9.62 10.07 44.4M
2023-03-01 8.78 9.59 8.73 9.59 21.8M
2023-02-28 8.53 8.72 8.53 8.72 3.5M
2023-02-27 8.63 8.66 8.50 8.53 3.2M
2023-02-24 8.70 8.71 8.54 8.61 2.9M
2023-02-23 8.72 8.77 8.67 8.68 2.6M
2023-02-22 8.80 8.86 8.70 8.72 2.6M
2023-02-21 8.71 8.81 8.66 8.79 2.7M
2023-02-20 8.84 8.85 8.63 8.73 4.0M
2023-02-17 8.68 8.90 8.68 8.82 4.2M
2023-02-16 9.03 9.03 8.62 8.67 6.2M
2023-02-15 9.05 9.14 8.96 9.01 4.2M
2023-02-14 9.24 9.32 8.97 9.05 5.5M
2023-02-13 8.97 9.19 8.91 9.18 6.4M
2023-02-10 8.97 9.01 8.88 8.91 2.8M
2023-02-09 8.98 9.00 8.84 8.97 4.1M
2023-02-08 9.04 9.09 8.93 8.94 3.2M
2023-02-07 9.04 9.07 8.92 9.03 2.8M
2023-02-06 8.98 9.05 8.88 8.98 3.1M
2023-02-03 9.05 9.05 8.84 8.96 3.5M
2023-02-02 9.09 9.10 8.98 9.01 3.2M
2023-02-01 8.93 9.06 8.90 9.05 5.1M
2023-01-31 8.85 8.89 8.64 8.87 4.9M
2023-01-30 8.66 8.91 8.66 8.88 5.0M
2023-01-20 8.46 8.63 8.45 8.63 3.9M
2023-01-19 8.50 8.51 8.43 8.45 2.8M
2023-01-18 8.40 8.60 8.40 8.50 3.9M
2023-01-17 8.52 8.57 8.37 8.40 3.7M
2023-01-16 8.53 8.68 8.53 8.55 4.0M
2023-01-13 8.54 8.63 8.49 8.59 3.0M
2023-01-12 8.69 8.72 8.53 8.58 3.3M
2023-01-11 8.70 8.80 8.57 8.61 4.8M
2023-01-10 8.86 8.88 8.74 8.75 3.5M
2023-01-09 8.98 9.10 8.74 8.88 7.6M
2023-01-06 9.20 9.53 9.00 9.00 7.9M
2023-01-05 9.14 9.23 9.00 9.19 4.3M
2023-01-04 8.98 9.20 8.86 9.13 6.0M
2023-01-03 8.69 8.98 8.61 8.94 4.1M