ZMJ Group Co Ltd (601717)

601717
🏛️ 中国 →
25.00
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
2021-12-31 11.25 12.12 11.13 11.59 54.1M
2021-12-30 11.02 11.09 10.96 11.04 14.8M
2021-12-29 11.14 11.25 10.95 11.01 24.8M
2021-12-28 11.33 11.38 11.04 11.15 23.6M
2021-12-27 11.28 11.46 11.18 11.36 16.5M
2021-12-24 11.70 11.73 11.26 11.36 25.0M
2021-12-23 11.41 11.76 11.39 11.69 27.8M
2021-12-22 11.43 11.74 11.20 11.50 33.2M
2021-12-21 11.00 11.47 11.00 11.41 36.2M
2021-12-20 11.10 11.18 10.85 11.00 27.5M
2021-12-17 11.37 11.42 11.03 11.11 30.2M
2021-12-16 11.05 11.52 11.03 11.30 43.2M
2021-12-15 11.30 11.30 11.00 11.05 33.0M
2021-12-14 11.54 11.54 11.26 11.29 24.7M
2021-12-13 11.75 11.83 11.45 11.52 32.7M
2021-12-10 11.77 11.84 11.65 11.71 22.6M
2021-12-09 11.95 12.03 11.72 11.75 25.4M
2021-12-08 11.89 12.04 11.78 11.95 23.9M
2021-12-07 12.22 12.37 11.77 11.89 32.2M
2021-12-06 12.67 12.74 12.05 12.11 42.2M
2021-12-03 12.54 12.96 12.38 12.57 38.8M
2021-12-02 12.53 12.70 12.28 12.50 33.8M
2021-12-01 12.66 12.77 12.33 12.50 30.0M
2021-11-30 13.52 13.54 12.47 12.67 46.5M
2021-11-29 13.35 13.78 13.29 13.43 29.5M
2021-11-26 14.04 14.09 13.33 13.60 40.7M
2021-11-25 14.14 14.36 13.82 13.90 38.7M
2021-11-24 14.02 14.47 13.88 14.24 47.8M
2021-11-23 13.77 14.38 13.60 14.06 78.5M
2021-11-22 12.60 13.79 12.50 13.79 93.2M
2021-11-19 12.30 12.89 11.98 12.54 60.2M
2021-11-18 13.89 13.89 12.08 12.16 123.7M
2021-11-17 11.90 12.99 11.82 12.99 66.0M
2021-11-16 11.30 11.94 11.26 11.81 47.3M
2021-11-15 10.82 11.70 10.80 11.49 51.8M
2021-11-12 10.09 10.78 10.09 10.73 33.8M
2021-11-11 10.10 10.25 9.97 10.13 13.9M
2021-11-10 10.08 10.17 9.95 10.09 15.6M
2021-11-09 10.21 10.30 10.04 10.09 14.9M
2021-11-08 10.37 10.45 10.15 10.24 18.6M
2021-11-05 10.17 10.54 10.15 10.42 28.2M
2021-11-04 10.31 10.32 10.06 10.17 21.6M
2021-11-03 10.22 10.32 10.05 10.27 15.1M
2021-11-02 10.18 10.36 10.00 10.07 17.3M
2021-11-01 10.13 10.36 10.04 10.17 19.5M
2021-10-29 10.10 10.18 9.93 10.12 21.6M
2021-10-28 10.13 10.30 9.93 10.06 39.3M
2021-10-27 11.21 11.22 10.14 10.17 58.5M
2021-10-26 11.24 11.59 11.18 11.27 21.4M
2021-10-25 11.18 11.34 11.02 11.16 15.2M
2021-10-22 11.42 11.52 11.05 11.12 18.9M
2021-10-21 11.53 11.72 11.39 11.46 15.1M
2021-10-20 11.74 11.89 11.41 11.54 23.2M
2021-10-19 12.11 12.69 11.78 11.95 28.7M
2021-10-18 11.47 12.22 11.40 12.11 25.4M
2021-10-15 11.75 11.75 11.14 11.49 18.1M
2021-10-14 11.28 11.85 11.06 11.71 23.1M
2021-10-13 11.80 11.84 11.06 11.20 21.6M
2021-10-12 11.87 11.97 11.50 11.67 21.4M
2021-10-11 12.30 12.35 11.78 11.98 24.6M
2021-10-08 11.86 12.37 11.73 12.30 43.9M
2021-09-30 11.43 11.78 11.30 11.57 26.2M
2021-09-29 11.38 11.73 11.19 11.23 27.4M
2021-09-28 11.14 11.61 11.08 11.39 26.4M
2021-09-27 11.66 11.95 10.98 11.17 35.1M
2021-09-24 12.20 12.21 11.65 11.66 22.6M
2021-09-23 12.22 12.63 12.08 12.16 24.8M
2021-09-22 11.99 12.17 11.56 12.14 22.0M
2021-09-17 12.80 12.95 11.92 12.20 41.1M
2021-09-16 12.90 13.73 12.58 13.00 46.9M
2021-09-15 12.83 13.08 12.44 12.94 33.1M
2021-09-14 13.50 13.75 12.70 12.81 42.1M
2021-09-13 13.40 13.96 13.35 13.50 31.1M
2021-09-10 13.85 14.06 13.40 13.48 31.2M
2021-09-09 13.55 14.12 13.43 13.85 31.0M
2021-09-08 14.08 14.55 13.59 13.63 46.1M
2021-09-07 12.98 14.36 12.90 14.29 54.7M
2021-09-06 12.98 13.48 12.65 13.05 29.1M
2021-09-03 13.49 13.58 12.66 12.85 36.2M
2021-09-02 12.69 13.90 12.50 13.48 46.3M
2021-09-01 13.50 13.73 12.60 12.71 66.6M
2021-08-31 11.97 13.08 11.97 13.08 63.7M
2021-08-30 12.03 12.03 11.58 11.89 44.2M
2021-08-27 12.68 12.91 12.05 12.06 101.1M
2021-08-26 12.53 13.85 12.53 13.39 62.5M
2021-08-25 11.94 12.75 11.69 12.68 59.0M
2021-08-24 11.70 12.38 11.57 11.95 39.1M
2021-08-23 11.80 12.24 11.60 11.73 28.6M
2021-08-20 11.66 11.66 11.13 11.39 28.8M
2021-08-19 11.88 11.88 11.30 11.44 27.1M
2021-08-18 11.76 12.16 11.36 11.66 34.1M
2021-08-17 11.76 12.46 11.66 11.76 45.5M
2021-08-16 12.15 12.26 11.76 11.81 35.4M
2021-08-13 11.49 12.35 11.49 12.16 55.6M
2021-08-12 11.61 11.72 11.30 11.57 33.7M
2021-08-11 11.52 11.76 11.28 11.70 34.9M
2021-08-10 10.91 11.76 10.91 11.53 55.2M
2021-08-09 10.92 11.12 10.83 11.02 43.3M
2021-08-06 11.13 11.37 10.82 10.93 69.4M
2021-08-05 10.17 11.24 10.17 11.24 65.3M
2021-08-04 9.47 10.39 9.44 10.22 60.0M
2021-08-03 9.76 9.76 9.45 9.48 22.3M
2021-08-02 9.47 9.88 9.29 9.73 31.1M
2021-07-30 9.48 9.61 9.37 9.43 23.8M
2021-07-29 9.52 9.72 9.32 9.39 21.9M
2021-07-28 9.85 9.85 9.20 9.41 36.3M
2021-07-27 10.09 10.23 9.84 9.88 27.4M
2021-07-26 10.16 10.20 9.81 10.09 30.0M
2021-07-23 10.36 10.55 10.12 10.15 24.7M
2021-07-22 10.24 10.73 9.95 10.38 40.2M
2021-07-21 10.20 10.36 10.11 10.24 21.0M
2021-07-20 10.16 10.30 10.08 10.22 17.6M
2021-07-19 10.52 10.62 10.15 10.28 32.6M
2021-07-16 10.57 10.81 10.36 10.57 27.8M
2021-07-15 10.79 10.90 10.30 10.55 33.3M
2021-07-14 11.47 11.47 10.74 10.81 47.0M
2021-07-13 11.62 11.79 11.30 11.58 29.3M
2021-07-12 11.52 11.70 11.25 11.55 32.6M
2021-07-09 11.34 11.46 11.14 11.41 27.2M
2021-07-08 11.95 11.95 11.38 11.47 35.3M
2021-07-07 12.11 12.21 11.71 11.82 42.6M
2021-07-06 12.11 12.45 11.95 12.09 49.8M
2021-07-05 12.25 12.89 11.92 12.11 69.1M
2021-07-02 11.79 12.64 11.40 12.09 84.6M
2021-07-01 12.27 12.41 11.63 11.82 80.2M
2021-06-30 10.58 11.63 10.39 11.63 45.0M
2021-06-29 10.77 10.83 10.55 10.57 16.1M
2021-06-28 10.89 11.05 10.78 10.86 14.6M
2021-06-25 10.85 10.91 10.65 10.80 20.8M
2021-06-24 11.07 11.09 10.78 10.82 19.8M
2021-06-23 11.07 11.30 10.85 10.90 25.1M
2021-06-22 11.09 11.29 10.76 10.97 31.2M
2021-06-21 10.24 11.02 10.13 10.92 43.8M
2021-06-18 9.94 10.35 9.81 10.15 24.8M
2021-06-17 10.14 10.20 9.71 9.87 28.5M
2021-06-16 10.09 10.33 10.03 10.10 16.1M
2021-06-15 10.19 10.33 10.01 10.08 14.8M
2021-06-11 10.75 10.78 10.10 10.16 37.6M
2021-06-10 10.78 10.90 10.70 10.75 13.0M
2021-06-09 10.83 11.00 10.71 10.88 12.4M
2021-06-08 11.01 11.04 10.74 10.82 15.3M
2021-06-07 10.90 11.05 10.83 10.98 12.1M
2021-06-04 10.99 11.02 10.80 10.90 14.3M
2021-06-03 11.15 11.20 10.97 11.00 14.8M
2021-06-02 11.23 11.34 11.04 11.08 16.1M
2021-06-01 11.48 11.49 10.99 11.22 27.8M
2021-05-31 11.38 11.55 11.23 11.41 30.2M
2021-05-28 10.80 11.78 10.77 11.49 47.9M
2021-05-27 10.85 10.90 10.74 10.79 18.6M
2021-05-26 11.12 11.12 10.72 10.81 31.2M
2021-05-25 10.78 11.21 10.61 11.07 27.2M
2021-05-24 10.82 10.88 10.63 10.79 12.6M
2021-05-21 10.82 10.97 10.74 10.86 13.0M
2021-05-20 10.94 10.95 10.70 10.80 16.9M
2021-05-19 10.98 11.16 10.86 10.96 16.5M
2021-05-18 10.92 11.06 10.60 11.05 22.4M
2021-05-17 11.10 11.43 10.77 10.83 29.2M
2021-05-14 10.81 11.19 10.68 11.12 25.6M
2021-05-13 11.03 11.41 10.58 10.65 36.9M
2021-05-12 11.16 11.20 10.96 11.14 16.2M
2021-05-11 11.16 11.26 10.80 11.19 19.1M
2021-05-10 11.45 11.52 11.19 11.25 19.5M
2021-05-07 11.83 11.95 11.38 11.45 29.2M
2021-05-06 11.72 12.26 11.70 11.85 22.4M
2021-04-30 12.12 12.16 11.54 11.72 25.3M
2021-04-29 12.31 12.33 12.03 12.05 13.6M
2021-04-28 12.21 12.68 12.15 12.35 23.2M
2021-04-27 12.61 12.84 12.05 12.20 20.9M
2021-04-26 12.53 12.97 12.39 12.60 24.0M
2021-04-23 12.46 12.65 12.32 12.46 16.5M
2021-04-22 12.53 13.18 12.44 12.52 37.0M
2021-04-21 12.51 12.74 12.14 12.56 27.8M
2021-04-20 13.10 13.10 12.45 12.50 43.3M
2021-04-19 12.04 12.90 12.04 12.90 42.9M
2021-04-16 11.33 11.83 11.31 11.73 16.3M
2021-04-15 11.41 11.45 11.16 11.31 11.1M
2021-04-14 11.17 11.53 11.15 11.46 14.3M
2021-04-13 10.65 11.44 10.65 11.25 24.9M
2021-04-12 11.78 11.78 10.90 10.97 32.5M
2021-04-09 11.94 12.03 11.66 11.74 16.6M
2021-04-08 11.77 12.15 11.61 11.96 17.6M
2021-04-07 12.28 12.36 11.66 11.82 26.9M
2021-04-06 11.93 12.44 11.80 12.19 28.4M
2021-04-02 11.86 12.07 11.55 11.92 32.3M
2021-04-01 11.52 11.99 11.21 11.86 33.6M
2021-03-31 11.77 11.79 11.38 11.49 15.8M
2021-03-30 11.82 11.82 11.43 11.65 17.1M
2021-03-29 12.11 12.22 11.61 11.66 25.2M
2021-03-26 11.33 12.05 11.30 11.87 30.7M
2021-03-25 11.39 11.60 11.14 11.33 19.9M
2021-03-24 11.70 11.93 11.08 11.32 40.2M
2021-03-23 12.22 12.40 11.60 11.78 39.7M
2021-03-22 12.34 12.68 12.19 12.40 26.1M
2021-03-19 13.00 13.12 12.26 12.55 36.3M
2021-03-18 12.91 13.55 12.82 13.31 29.6M
2021-03-17 12.68 13.10 12.30 12.80 28.4M
2021-03-16 12.37 13.20 12.30 12.76 42.7M
2021-03-15 12.60 12.65 12.09 12.27 22.0M
2021-03-12 12.92 13.00 12.42 12.61 29.9M
2021-03-11 12.55 13.10 12.30 12.84 33.6M
2021-03-10 12.80 13.16 12.38 12.55 33.7M
2021-03-09 13.46 13.46 12.49 12.65 35.3M
2021-03-08 14.28 14.50 13.30 13.39 33.0M
2021-03-05 14.10 14.50 13.67 13.92 31.6M
2021-03-04 15.45 15.45 14.10 14.25 45.3M
2021-03-03 15.41 16.49 15.23 15.44 42.2M
2021-03-02 15.59 15.66 15.06 15.40 29.9M
2021-03-01 15.35 15.76 14.91 15.59 42.2M
2021-02-26 15.62 15.83 14.68 14.80 52.8M
2021-02-25 15.97 16.34 15.28 15.83 48.2M
2021-02-24 15.42 16.54 15.22 15.77 65.7M
2021-02-23 15.20 16.18 15.08 15.43 53.5M
2021-02-22 15.00 15.90 14.99 15.20 68.0M
2021-02-19 14.66 14.78 13.85 14.45 75.7M
2021-02-18 14.46 15.32 14.25 14.33 100.1M
2021-02-10 12.61 13.93 12.50 13.93 69.4M
2021-02-09 11.99 12.81 11.76 12.66 58.6M
2021-02-08 11.12 12.14 11.08 12.08 68.9M
2021-02-05 10.85 11.77 10.75 11.04 46.6M
2021-02-04 11.34 11.43 10.63 10.86 49.6M
2021-02-03 10.85 11.52 10.77 10.98 90.3M
2021-02-02 9.65 10.49 9.65 10.49 47.8M
2021-02-01 9.55 9.85 9.38 9.54 36.0M
2021-01-29 9.94 10.40 9.52 9.79 40.5M
2021-01-28 10.72 10.76 9.83 9.83 53.1M
2021-01-27 10.73 10.98 10.53 10.92 32.7M
2021-01-26 11.50 11.50 10.65 10.81 45.1M
2021-01-25 11.62 11.97 10.95 11.60 52.8M
2021-01-22 12.00 12.05 11.29 11.59 44.8M
2021-01-21 12.50 12.52 11.77 11.99 50.1M
2021-01-20 12.70 12.77 12.23 12.45 39.0M
2021-01-19 13.20 13.75 12.40 12.59 67.1M
2021-01-18 12.57 13.11 12.38 12.98 52.1M
2021-01-15 12.93 13.46 12.08 12.39 64.0M
2021-01-14 12.87 13.86 12.79 12.99 88.0M
2021-01-13 11.62 12.73 11.55 12.73 70.5M
2021-01-12 11.39 11.80 11.22 11.57 57.1M
2021-01-11 10.83 11.54 10.83 11.54 78.3M
2021-01-08 10.94 10.98 10.38 10.49 33.8M
2021-01-07 10.50 11.58 10.37 10.95 48.1M
2021-01-06 10.70 10.71 10.23 10.62 30.0M
2021-01-05 11.14 11.31 10.68 10.75 33.1M
2021-01-04 10.90 11.47 10.65 11.23 38.6M