Zhejiang Zhaofeng Mechanical and Electronic Co Ltd (300695)

300695
🏛️ 中国 →
105.45
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
2025-09-29 102.25 106.98 101.35 105.45 1.3M
2025-09-26 106.58 106.72 100.90 102.25 1.3M
2025-09-25 109.94 113.89 106.10 107.34 2.6M
2025-09-24 108.00 112.88 106.48 108.00 1.5M
2025-09-23 108.64 111.06 105.20 107.60 1.7M
2025-09-22 98.98 110.25 98.98 108.74 3.1M
2025-09-19 102.00 103.00 98.00 99.63 2.0M
2025-09-18 102.80 110.50 102.49 103.63 2.6M
2025-09-17 106.89 108.50 102.21 102.96 1.3M
2025-09-16 98.52 105.49 98.52 104.62 2.2M
2025-09-15 101.91 103.88 97.84 97.91 1.6M
2025-09-12 107.03 107.34 101.88 102.16 1.3M
2025-09-11 102.45 108.00 101.10 106.98 1.7M
2025-09-10 97.24 103.97 97.24 102.55 1.7M
2025-09-09 99.17 99.75 96.39 98.24 1.1M
2025-09-08 98.80 101.99 97.99 99.75 1.2M
2025-09-05 94.22 99.46 93.65 99.25 1.4M
2025-09-04 99.98 99.98 92.00 94.22 1.4M
2025-09-03 103.60 105.70 97.53 98.12 1.8M
2025-09-02 102.00 109.00 96.56 104.33 2.7M
2025-09-01 104.27 104.99 100.76 102.17 1.5M
2025-08-29 102.76 105.91 101.00 104.27 1.4M
2025-08-28 104.01 104.99 98.37 102.80 2.2M
2025-08-27 109.00 110.02 105.00 105.02 1.6M
2025-08-26 114.39 117.34 107.80 108.99 2.0M
2025-08-25 113.89 117.70 112.00 114.30 2.7M
2025-08-22 107.00 117.00 106.41 113.00 2.7M
2025-08-21 110.11 110.99 106.25 106.87 1.3M
2025-08-20 108.17 111.97 106.20 109.47 2.0M
2025-08-19 110.00 113.67 106.88 107.87 2.6M
2025-08-18 103.73 112.48 103.73 110.88 3.6M
2025-08-15 96.00 102.90 96.00 102.90 3.2M
2025-08-14 98.81 99.50 95.74 96.09 1.5M
2025-08-13 96.42 100.50 95.66 97.68 2.0M
2025-08-12 99.48 100.64 96.00 96.56 1.7M
2025-08-11 99.86 103.88 99.03 99.99 1.9M
2025-08-08 102.57 103.47 98.71 99.00 1.9M
2025-08-07 101.95 106.26 101.95 102.60 2.6M
2025-08-06 100.06 106.69 99.11 104.00 4.3M
2025-08-05 93.81 106.88 91.58 100.92 5.3M
2025-08-04 85.51 94.80 85.00 93.70 4.3M
2025-08-01 84.82 85.80 83.03 85.50 1.6M
2025-07-31 85.76 89.38 84.51 85.18 2.2M
2025-07-30 88.60 88.60 85.00 85.38 1.4M
2025-07-29 90.56 91.20 87.50 88.80 1.5M
2025-07-28 92.30 93.45 90.50 91.10 1.7M
2025-07-25 90.50 92.80 89.09 91.30 1.5M
2025-07-24 89.28 93.00 88.67 91.18 2.5M
2025-07-23 81.66 91.26 81.50 89.30 3.9M
2025-07-22 84.95 85.97 82.58 82.73 2.0M
2025-07-21 88.00 89.37 85.95 86.30 1.7M
2025-07-18 90.14 90.59 87.03 87.20 2.3M
2025-07-17 91.70 93.00 88.38 91.53 3.6M
2025-07-16 85.68 91.89 84.64 91.35 4.6M
2025-07-15 83.80 86.60 83.50 85.67 2.4M
2025-07-14 84.75 87.22 83.50 84.84 2.4M
2025-07-11 83.21 85.96 82.55 84.66 2.9M
2025-07-10 82.01 83.50 79.61 83.21 3.2M
2025-07-09 84.35 87.25 82.13 82.60 3.0M
2025-07-08 84.60 87.10 81.01 84.72 2.7M
2025-07-07 83.60 85.50 82.69 84.67 2.7M
2025-07-04 86.04 89.30 84.00 84.20 3.3M
2025-07-03 86.51 93.50 85.23 87.34 5.0M
2025-07-02 82.50 89.28 82.00 89.28 5.5M
2025-07-01 78.00 86.66 76.83 83.50 6.6M
2025-06-30 78.47 79.30 76.00 77.99 4.7M
2025-06-27 83.78 84.00 77.81 78.04 6.3M
2025-06-26 81.00 88.88 78.58 83.78 8.9M
2025-06-25 78.30 91.69 74.50 83.40 10.2M
2025-06-24 63.80 76.56 62.99 76.56 7.9M
2025-06-23 60.95 65.93 60.38 63.80 5.2M
2025-06-20 57.15 65.68 57.15 62.86 7.4M
2025-06-19 55.50 60.81 54.93 57.15 4.5M
2025-06-18 55.20 56.80 54.21 55.81 1.5M
2025-06-17 55.55 55.58 54.26 54.82 1.4M
2025-06-16 55.76 56.58 55.48 55.57 1.1M
2025-06-13 57.50 57.53 55.65 56.42 1.8M
2025-06-12 57.08 58.80 56.29 58.04 2.2M
2025-06-11 57.28 60.26 57.28 58.01 2.6M
2025-06-10 58.44 59.39 55.66 57.19 2.5M
2025-06-09 55.80 60.97 55.78 58.52 4.0M
2025-06-06 56.98 57.56 55.62 55.85 1.7M
2025-06-05 56.86 57.70 54.48 56.84 2.8M
2025-06-04 55.46 56.91 55.10 56.77 2.9M
2025-06-03 55.18 55.95 54.40 54.72 1.9M
2025-05-30 55.59 56.53 54.90 55.59 2.6M
2025-05-29 86.00 88.65 81.12 81.35 3.4M
2025-05-28 86.52 88.28 84.56 86.47 1.9M
2025-05-27 87.00 87.84 84.56 85.57 1.6M
2025-05-26 86.92 87.46 84.01 86.39 1.5M
2025-05-23 86.00 87.99 84.80 85.36 2.3M
2025-05-22 88.39 90.50 86.31 86.80 2.6M
2025-05-21 89.51 94.40 87.42 89.46 3.0M
2025-05-20 95.21 95.64 89.15 91.15 3.6M
2025-05-19 98.86 100.15 93.00 97.50 4.0M
2025-05-16 88.30 104.85 88.30 100.56 6.3M
2025-05-15 86.85 93.50 84.30 88.85 3.9M
2025-05-14 88.86 91.59 85.00 87.62 3.7M
2025-05-13 84.01 94.84 84.01 89.03 5.3M
2025-05-12 76.10 83.24 75.33 81.92 4.2M
2025-05-09 78.80 80.50 74.50 74.61 3.2M
2025-05-08 78.80 81.88 78.38 80.74 2.6M
2025-05-07 80.25 82.50 78.05 80.68 4.1M
2025-05-06 74.39 86.00 73.00 83.00 4.6M
2025-04-30 74.38 75.81 70.00 74.37 4.5M
2025-04-29 60.35 72.52 60.32 72.52 3.3M
2025-04-28 61.77 63.00 59.98 60.43 1.4M
2025-04-25 63.00 63.88 61.50 61.93 1.8M
2025-04-24 61.99 65.75 61.66 63.26 3.0M
2025-04-23 60.06 64.50 59.55 62.54 3.2M
2025-04-22 57.72 59.68 57.28 57.99 1.9M
2025-04-21 55.30 58.10 54.67 57.70 1.2M
2025-04-18 55.81 56.35 54.70 55.17 0.9M
2025-04-17 55.85 57.50 55.66 55.80 1.1M
2025-04-16 57.30 58.80 55.63 56.41 1.5M
2025-04-15 57.10 60.38 57.10 58.29 1.8M
2025-04-14 57.69 59.45 57.13 57.23 1.7M
2025-04-11 54.80 57.73 54.80 57.14 2.0M
2025-04-10 55.08 57.87 54.55 55.57 2.9M
2025-04-09 50.57 53.67 47.15 53.07 2.5M
2025-04-08 55.08 57.00 50.75 52.72 2.4M
2025-04-07 60.60 62.80 52.81 52.81 1.8M
2025-04-03 68.00 68.78 65.83 66.01 1.6M
2025-04-02 68.95 70.16 67.61 68.81 1.7M
2025-04-01 70.00 71.00 67.57 67.90 1.6M
2025-03-31 71.10 71.18 68.13 69.75 2.0M
2025-03-28 73.68 75.09 70.65 70.70 2.2M
2025-03-27 73.02 75.77 71.62 75.10 2.7M
2025-03-26 76.45 78.38 74.00 74.90 2.7M
2025-03-25 77.31 78.78 74.38 75.80 2.4M
2025-03-24 79.40 80.90 73.73 77.28 3.3M
2025-03-21 82.00 82.00 78.25 79.99 3.5M
2025-03-20 88.00 88.63 80.30 83.83 5.6M
2025-03-19 88.84 92.65 87.02 90.23 4.0M
2025-03-18 85.00 94.99 83.17 91.77 6.1M
2025-03-17 76.00 87.78 74.11 87.18 6.2M
2025-03-14 73.01 81.50 73.01 81.00 7.3M
2025-03-13 61.00 70.20 60.66 70.20 5.8M
2025-03-12 55.35 58.50 55.10 58.50 1.5M
2025-03-11 54.82 56.88 54.64 55.39 0.7M
2025-03-10 56.10 56.87 55.50 56.22 0.5M
2025-03-07 56.33 57.43 55.45 56.17 0.7M
2025-03-06 55.32 57.50 55.32 56.33 0.8M
2025-03-05 55.85 56.75 54.03 55.54 0.9M
2025-03-04 53.00 56.20 53.00 55.15 0.9M
2025-03-03 55.00 56.00 53.58 53.80 1.0M
2025-02-28 59.01 59.01 54.26 54.95 1.9M
2025-02-27 57.52 59.45 56.50 58.80 1.5M
2025-02-26 57.10 59.00 56.00 57.40 1.5M
2025-02-25 56.39 57.87 55.21 57.36 1.4M
2025-02-24 57.00 58.35 55.82 57.50 1.6M
2025-02-21 56.36 57.78 55.80 57.17 1.4M
2025-02-20 56.50 57.04 54.00 56.79 1.6M
2025-02-19 51.80 57.40 51.65 55.78 2.1M
2025-02-18 51.50 53.37 50.78 52.06 1.4M
2025-02-17 49.92 52.97 49.92 52.03 1.2M
2025-02-14 51.50 52.49 49.82 49.88 1.0M
2025-02-13 52.03 52.39 50.60 51.81 1.1M
2025-02-12 51.37 54.73 50.75 52.55 2.4M
2025-02-11 47.82 52.44 46.79 52.11 2.7M
2025-02-10 48.31 48.57 47.27 47.58 0.9M
2025-02-07 48.48 49.58 47.80 48.30 0.7M
2025-02-06 47.62 48.87 47.62 48.48 0.5M
2025-02-05 48.30 48.56 47.10 48.05 0.4M
2025-01-27 48.06 48.73 47.90 48.00 0.4M
2025-01-24 48.27 48.79 47.48 48.30 0.4M
2025-01-23 47.36 49.08 47.22 48.27 0.9M
2025-01-22 47.14 47.67 46.61 47.00 0.4M
2025-01-21 47.30 48.30 46.82 47.17 0.4M
2025-01-20 46.01 48.08 45.67 47.17 0.8M
2025-01-17 45.92 46.50 45.39 46.02 0.4M
2025-01-16 45.65 46.42 45.33 45.91 0.5M
2025-01-15 45.80 46.10 45.38 45.82 0.3M
2025-01-14 44.20 45.80 44.20 45.80 0.7M
2025-01-13 43.76 45.14 43.48 44.20 0.5M
2025-01-10 44.03 44.64 43.74 43.76 0.3M
2025-01-09 43.41 44.67 43.30 44.03 0.3M
2025-01-08 43.10 44.25 42.40 43.80 0.5M
2025-01-07 42.02 43.00 42.02 42.87 0.3M
2025-01-06 41.00 43.00 40.25 42.55 0.6M
2025-01-03 43.07 43.58 41.70 41.71 0.5M
2025-01-02 44.60 44.82 42.44 43.07 0.5M