Zhejiang Zone King Environmental Sci

688701
🏛️ 中国 →
9.33
最終更新: 2025-09-30
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 8.24 8.28 8.16 8.21 0.8M
2022-12-29 8.35 8.38 8.20 8.22 0.7M
2022-12-28 8.56 8.67 8.32 8.33 0.8M
2022-12-27 8.61 8.66 8.52 8.59 0.4M
2022-12-26 8.96 8.96 8.50 8.60 0.7M
2022-12-23 8.62 8.65 8.49 8.55 0.7M
2022-12-22 8.89 8.89 8.62 8.62 0.6M
2022-12-21 9.16 9.16 8.82 8.86 0.4M
2022-12-20 8.81 8.98 8.66 8.87 0.6M
2022-12-19 9.25 9.33 8.78 8.80 1.4M
2022-12-16 9.58 9.58 9.26 9.31 1.1M
2022-12-15 9.34 9.41 9.31 9.41 0.7M
2022-12-14 9.35 9.44 9.25 9.34 0.9M
2022-12-13 9.38 9.43 9.35 9.35 0.6M
2022-12-12 9.53 9.55 9.35 9.38 0.6M
2022-12-09 9.50 9.56 9.43 9.48 0.7M
2022-12-08 9.48 9.54 9.43 9.47 0.6M
2022-12-07 9.50 9.56 9.48 9.54 0.7M
2022-12-06 9.65 9.67 9.46 9.49 1.2M
2022-12-05 9.67 9.79 9.61 9.67 1.1M
2022-12-02 9.47 9.64 9.45 9.63 1.4M
2022-12-01 9.56 9.61 9.44 9.46 1.5M
2022-11-30 9.66 9.77 9.43 9.53 1.5M
2022-11-29 9.60 9.68 9.54 9.64 1.4M
2022-11-28 9.71 9.73 9.45 9.54 1.4M
2022-11-25 9.97 9.97 9.67 9.68 0.7M
2022-11-24 9.89 10.02 9.84 9.91 0.8M
2022-11-23 10.08 10.08 9.70 9.89 0.9M
2022-11-22 10.12 10.27 9.92 10.00 1.3M
2022-11-21 10.30 10.40 10.06 10.20 0.8M
2022-11-18 10.24 10.47 10.24 10.28 1.7M
2022-11-17 10.28 10.28 10.11 10.24 0.6M
2022-11-16 10.24 10.30 10.14 10.18 1.0M
2022-11-15 10.01 10.22 9.98 10.21 1.6M
2022-11-14 10.15 10.15 9.99 10.00 1.3M
2022-11-11 10.18 10.29 10.06 10.16 1.8M
2022-11-10 10.32 10.32 10.03 10.03 1.6M
2022-11-09 10.24 10.34 10.15 10.23 1.3M
2022-11-08 10.59 10.59 10.24 10.24 2.4M
2022-11-07 10.45 10.79 10.23 10.70 4.4M
2022-11-04 9.82 11.33 9.82 11.33 1.0M
2022-11-03 9.77 9.95 9.66 9.82 1.0M
2022-11-02 9.73 10.00 9.73 9.86 1.3M
2022-11-01 9.78 9.78 9.50 9.71 1.1M
2022-10-31 9.45 9.80 9.45 9.67 1.6M
2022-10-28 10.13 10.40 9.93 9.93 0.7M
2022-10-27 10.32 10.47 10.14 10.30 0.7M
2022-10-26 9.85 10.27 9.83 10.21 1.1M
2022-10-25 10.32 10.32 9.83 9.86 1.0M
2022-10-24 10.50 10.55 10.25 10.33 0.5M
2022-10-21 10.25 10.49 10.22 10.40 0.7M
2022-10-20 10.20 10.45 10.18 10.22 0.5M
2022-10-19 10.55 10.64 10.16 10.20 0.8M
2022-10-18 10.43 10.74 10.41 10.60 0.4M
2022-10-17 10.15 10.62 10.06 10.46 1.0M
2022-10-14 10.13 10.25 10.03 10.17 0.7M
2022-10-13 9.78 10.18 9.76 10.08 0.7M
2022-10-12 9.45 9.72 9.41 9.71 0.4M
2022-10-11 9.35 9.48 9.33 9.45 0.6M
2022-10-10 9.71 9.72 9.30 9.33 0.6M
2022-09-30 9.65 9.83 9.65 9.71 0.4M
2022-09-29 10.05 10.05 9.73 9.77 0.7M
2022-09-28 10.15 10.23 9.83 9.89 0.5M
2022-09-27 9.82 10.13 9.82 10.12 0.8M
2022-09-26 9.97 10.08 9.68 9.72 1.0M
2022-09-23 10.75 10.75 9.76 10.13 2.4M
2022-09-22 10.99 11.00 10.51 10.53 1.4M
2022-09-21 10.36 10.58 10.11 10.49 0.6M
2022-09-20 10.32 10.53 10.23 10.30 0.7M
2022-09-19 10.90 10.90 10.10 10.23 1.0M
2022-09-16 11.39 11.39 10.75 10.84 0.8M
2022-09-15 11.69 11.79 11.25 11.37 0.8M
2022-09-14 11.47 11.69 11.38 11.69 0.6M
2022-09-13 11.65 11.75 11.40 11.46 0.8M
2022-09-09 11.74 11.79 11.55 11.70 0.8M
2022-09-08 12.06 12.29 11.72 11.74 1.0M
2022-09-07 12.26 12.62 12.02 12.16 0.9M
2022-09-06 12.52 12.52 12.06 12.24 0.8M
2022-09-05 12.80 12.80 12.32 12.41 0.7M
2022-09-02 13.15 13.37 12.73 12.80 1.0M
2022-09-01 12.80 13.40 12.53 13.15 1.7M
2022-08-31 12.75 12.99 12.56 12.80 1.1M
2022-08-30 12.76 13.00 12.65 12.70 1.1M
2022-08-29 12.19 13.00 11.56 12.78 1.3M
2022-08-26 12.77 12.87 12.11 12.19 0.9M
2022-08-25 13.16 13.27 12.60 12.63 1.4M
2022-08-24 13.09 13.30 12.58 13.08 1.8M
2022-08-23 12.68 13.31 12.68 13.09 1.6M
2022-08-22 12.53 12.83 12.28 12.81 1.3M
2022-08-19 12.98 13.41 12.51 12.66 1.6M
2022-08-18 12.22 13.10 12.22 12.98 2.0M
2022-08-17 12.36 12.71 12.31 12.36 0.7M
2022-08-16 12.34 12.48 12.25 12.33 0.6M
2022-08-15 12.25 12.63 12.16 12.29 0.9M
2022-08-12 12.48 12.86 12.38 12.38 1.2M
2022-08-11 12.33 12.91 12.25 12.45 2.0M
2022-08-10 11.83 12.70 11.81 12.25 2.4M
2022-08-09 11.24 11.98 11.24 11.95 2.2M
2022-08-08 11.26 11.27 11.07 11.25 0.4M
2022-08-05 11.24 11.33 11.06 11.25 0.6M
2022-08-04 11.27 11.27 11.06 11.24 0.4M
2022-08-03 11.09 11.45 11.07 11.08 0.6M
2022-08-02 11.72 11.72 10.97 11.18 0.7M
2022-08-01 11.83 11.83 10.90 11.72 0.5M
2022-07-29 11.74 11.77 11.55 11.73 0.3M
2022-07-28 11.70 11.72 11.64 11.67 0.4M
2022-07-27 11.52 11.74 11.52 11.66 0.4M
2022-07-26 11.73 11.73 11.35 11.66 0.4M
2022-07-25 11.56 11.77 11.56 11.68 0.6M
2022-07-22 11.63 11.68 11.42 11.60 0.5M
2022-07-21 11.47 11.59 11.46 11.57 0.4M
2022-07-20 11.40 11.59 11.37 11.53 0.5M
2022-07-19 11.30 11.52 11.30 11.45 0.4M
2022-07-18 11.08 11.43 11.03 11.34 0.7M
2022-07-15 11.10 11.10 10.82 10.97 0.3M
2022-07-14 10.90 11.17 10.90 11.06 0.2M
2022-07-13 11.10 11.10 10.82 10.95 0.2M
2022-07-12 11.23 11.23 10.80 10.90 0.3M
2022-07-11 11.27 11.43 10.86 11.16 0.5M
2022-07-08 11.33 11.54 11.33 11.41 0.3M
2022-07-07 11.30 11.50 11.30 11.31 0.3M
2022-07-06 11.42 11.51 11.30 11.34 0.3M
2022-07-05 11.54 11.70 11.31 11.42 0.4M
2022-07-04 11.87 11.88 11.44 11.67 0.4M
2022-07-01 11.87 11.88 11.66 11.77 0.4M
2022-06-30 11.72 11.96 11.61 11.82 0.5M
2022-06-29 11.72 11.84 11.50 11.62 0.4M
2022-06-28 11.51 11.77 11.51 11.72 0.5M
2022-06-27 11.66 11.70 11.41 11.58 0.3M
2022-06-24 11.30 11.65 11.30 11.51 0.7M
2022-06-23 11.60 11.60 11.13 11.36 0.3M
2022-06-22 11.48 11.66 11.13 11.25 0.4M
2022-06-21 11.39 11.45 11.24 11.39 0.3M
2022-06-20 11.20 11.47 11.20 11.39 0.2M
2022-06-17 11.33 11.49 11.09 11.42 0.2M
2022-06-16 11.38 11.65 11.35 11.45 0.5M
2022-06-15 11.47 11.60 11.35 11.46 0.6M
2022-06-14 11.29 11.40 10.78 11.34 0.7M
2022-06-13 11.30 11.53 11.25 11.39 0.4M
2022-06-10 11.63 11.63 11.37 11.48 0.4M
2022-06-09 11.52 11.75 11.31 11.36 0.5M
2022-06-08 12.03 12.20 11.47 11.76 0.9M
2022-06-07 12.30 12.39 12.00 12.15 0.8M
2022-06-06 12.09 12.62 12.07 12.43 1.6M
2022-06-02 11.60 12.37 11.60 12.13 1.7M
2022-06-01 11.41 11.78 11.41 11.62 0.6M
2022-05-31 11.28 11.60 11.12 11.48 0.5M
2022-05-30 11.04 11.28 11.02 11.22 0.3M
2022-05-27 11.38 11.51 11.08 11.20 0.3M
2022-05-26 11.56 11.64 11.26 11.38 0.2M
2022-05-25 11.13 11.57 11.13 11.49 0.3M
2022-05-24 11.66 11.78 11.25 11.31 0.3M
2022-05-23 11.52 11.74 11.52 11.72 0.3M
2022-05-20 11.62 11.77 11.51 11.62 0.3M
2022-05-19 11.49 11.70 11.40 11.62 0.3M
2022-05-18 11.50 11.76 11.50 11.55 0.2M
2022-05-17 11.50 11.70 11.29 11.50 0.4M
2022-05-16 11.64 11.87 11.51 11.66 0.3M
2022-05-13 11.34 11.66 11.33 11.56 0.3M
2022-05-12 11.15 11.48 11.13 11.42 0.5M
2022-05-11 11.00 11.49 11.00 11.21 0.5M
2022-05-10 10.55 11.05 10.51 10.99 0.4M
2022-05-09 10.59 10.81 10.50 10.59 0.4M
2022-05-06 10.34 10.54 10.27 10.41 0.3M
2022-05-05 10.38 10.68 10.13 10.54 0.4M
2022-04-29 10.04 10.43 10.03 10.38 0.5M
2022-04-28 9.95 10.24 9.89 9.98 0.4M
2022-04-27 9.80 10.18 9.60 9.95 0.5M
2022-04-26 10.33 10.46 9.57 9.78 0.7M
2022-04-25 11.20 11.39 10.21 10.22 0.7M
2022-04-22 11.68 11.68 11.25 11.45 0.3M
2022-04-21 11.92 11.98 11.50 11.52 0.4M
2022-04-20 12.07 12.14 11.83 12.00 0.4M
2022-04-19 12.00 12.20 11.88 12.07 0.3M
2022-04-18 11.60 12.13 11.40 12.04 0.5M
2022-04-15 12.06 12.06 11.62 11.75 0.3M
2022-04-14 12.02 12.20 12.00 12.06 0.4M
2022-04-13 12.31 12.31 12.02 12.04 0.5M
2022-04-12 12.00 12.35 11.88 12.29 0.3M
2022-04-11 12.38 12.38 11.95 12.07 0.4M
2022-04-08 12.49 12.55 12.24 12.38 0.5M
2022-04-07 12.59 12.75 12.50 12.55 0.5M
2022-04-06 12.58 12.77 12.42 12.64 0.5M
2022-04-01 12.69 12.69 12.43 12.50 0.6M
2022-03-31 12.58 12.72 12.44 12.67 0.3M
2022-03-30 12.49 12.59 12.31 12.57 0.4M
2022-03-29 12.63 12.70 12.31 12.36 0.7M
2022-03-28 12.78 12.87 12.52 12.70 0.5M
2022-03-25 12.69 12.93 12.61 12.79 0.8M
2022-03-24 13.08 13.08 12.59 12.65 0.6M
2022-03-23 13.09 13.09 12.90 13.04 0.7M
2022-03-22 13.00 13.13 12.90 13.03 0.7M
2022-03-21 12.76 13.09 12.70 13.03 0.9M
2022-03-18 12.36 12.80 12.36 12.69 0.9M
2022-03-17 12.35 12.70 12.20 12.43 1.0M
2022-03-16 12.31 12.39 11.81 12.32 1.6M
2022-03-15 12.96 12.98 12.00 12.00 1.3M
2022-03-14 13.59 13.71 13.01 13.01 0.7M
2022-03-11 13.50 13.69 13.12 13.68 0.7M
2022-03-10 13.52 13.95 13.52 13.68 0.9M
2022-03-09 13.67 13.92 12.84 13.48 1.2M
2022-03-08 14.41 14.56 13.71 13.76 1.6M
2022-03-07 14.25 14.88 14.21 14.52 1.6M
2022-03-04 14.47 14.80 14.13 14.25 1.6M
2022-03-03 14.75 14.93 14.45 14.52 1.1M
2022-03-02 14.57 14.91 14.51 14.74 1.2M
2022-03-01 14.42 14.73 14.25 14.59 1.4M
2022-02-28 14.61 14.80 14.09 14.32 1.3M
2022-02-25 14.75 14.95 14.57 14.62 2.0M
2022-02-24 14.93 15.23 14.37 14.75 4.1M
2022-02-23 15.02 15.28 14.78 15.00 2.6M
2022-02-22 15.27 15.60 14.74 15.13 3.6M
2022-02-21 14.75 15.90 14.60 15.35 6.5M
2022-02-18 14.77 15.09 14.46 14.69 7.8M
2022-02-17 14.99 17.15 14.75 15.35 12.7M
2022-02-16 13.54 14.41 13.41 14.29 2.8M
2022-02-15 13.80 13.81 13.35 13.50 1.0M
2022-02-14 13.95 13.95 13.58 13.80 1.3M
2022-02-11 13.65 14.26 13.35 14.07 2.6M
2022-02-10 13.88 13.95 13.63 13.74 0.6M
2022-02-09 13.63 13.96 13.52 13.81 1.1M
2022-02-08 13.24 13.69 13.12 13.63 1.0M
2022-02-07 13.14 13.30 12.82 13.24 0.5M
2022-01-28 12.75 12.98 12.59 12.90 0.6M
2022-01-27 13.20 13.20 12.55 12.56 0.6M
2022-01-26 13.01 13.29 12.98 13.15 0.4M
2022-01-25 13.52 13.62 13.01 13.01 0.9M
2022-01-24 13.70 13.70 13.41 13.58 0.5M
2022-01-21 13.60 13.86 13.57 13.78 0.6M
2022-01-20 14.15 14.17 13.58 13.62 1.0M
2022-01-19 13.77 14.33 13.72 14.11 1.4M
2022-01-18 14.34 14.37 13.75 13.88 1.5M
2022-01-17 14.00 14.46 13.93 14.32 1.6M
2022-01-14 14.47 14.54 13.83 13.93 2.5M
2022-01-13 14.62 14.72 14.42 14.53 1.4M
2022-01-12 14.24 14.66 14.24 14.60 2.4M
2022-01-11 14.36 14.45 14.14 14.24 1.4M
2022-01-10 13.93 14.41 13.61 14.23 2.1M
2022-01-07 14.10 14.27 13.82 13.89 1.6M
2022-01-06 13.81 14.32 13.78 14.18 2.1M
2022-01-05 14.12 14.12 13.69 13.86 1.2M
2022-01-04 13.98 14.15 13.85 14.09 1.0M