Zhongjie Jiangsu Technology Co Ltd (301072)

301072
🏛️ 中国 →
24.57
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
09:30 25.25 25.25 24.74 24.95 282.3K
09:35 24.98 25.19 24.90 24.92 53.1K
09:40 24.90 25.01 24.88 24.92 31.6K
09:45 24.93 25.09 24.93 24.99 23.8K
09:50 24.95 24.99 24.85 24.91 50.3K
09:55 24.92 24.92 24.60 24.61 36.4K
10:00 24.64 24.69 24.46 24.60 74.5K
10:05 24.56 24.70 24.56 24.70 27.8K
10:10 24.70 24.77 24.69 24.72 26.8K
10:15 24.69 24.80 24.68 24.75 51.7K
10:20 24.80 24.89 24.74 24.74 46.4K
10:25 24.78 24.92 24.74 24.89 11.0K
10:30 24.92 24.99 24.78 24.78 28.4K
10:35 24.78 24.91 24.78 24.84 5.9K
10:40 24.84 24.90 24.76 24.84 21.9K
10:45 24.84 25.09 24.83 25.09 26.0K
10:50 25.20 25.20 25.00 25.03 70.6K
10:55 25.00 25.06 25.00 25.01 24.6K
11:00 25.02 25.11 24.90 24.92 29.8K
11:05 24.91 24.94 24.80 24.80 12.3K
11:10 24.84 24.84 24.81 24.81 11.4K
11:15 24.84 24.86 24.80 24.85 26.7K
11:20 24.83 24.91 24.82 24.91 14.1K
11:25 24.88 24.88 24.79 24.85 11.6K
11:30 24.85 24.85 24.85 24.85 0.2K
13:00 24.86 24.97 24.79 24.84 18.1K
13:05 24.84 24.94 24.84 24.94 8.8K
13:10 24.91 25.11 24.88 25.02 82.8K
13:15 25.00 25.04 24.96 24.98 20.1K
13:20 24.96 25.79 24.96 25.43 432.2K
13:25 25.42 25.70 25.25 25.65 299.7K
13:30 25.70 26.21 25.55 26.00 442.8K
13:35 26.00 26.00 25.70 25.71 104.3K
13:40 25.77 25.80 25.64 25.65 74.4K
13:45 25.71 25.77 25.66 25.72 38.1K
13:50 25.72 25.97 25.70 25.78 77.9K
13:55 25.67 25.77 25.65 25.71 37.1K
14:00 25.72 25.72 25.64 25.64 26.6K
14:05 25.64 25.65 25.59 25.61 20.8K
14:10 25.60 25.64 25.60 25.62 12.5K
14:15 25.62 25.62 25.56 25.62 21.1K
14:20 25.62 25.68 25.62 25.65 28.2K
14:25 25.66 25.68 25.61 25.64 14.7K
14:30 25.70 25.74 25.65 25.65 51.8K
14:35 25.73 25.77 25.66 25.69 30.2K
14:40 25.70 25.72 25.66 25.68 19.3K
14:45 25.68 25.70 25.64 25.66 39.4K
14:50 25.65 25.68 25.64 25.67 53.2K
14:55 25.68 25.76 25.66 25.72 37.5K
15:40 25.73 25.73 25.73 25.73 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 25.03 25.30 24.52 24.57 1.1M
2025-09-29 24.76 25.07 24.32 24.80 1.5M
2025-09-26 25.02 25.29 24.62 24.76 1.7M
2025-09-25 25.71 26.20 24.90 25.02 2.2M
2025-09-24 25.52 25.95 25.25 25.79 2.1M
2025-09-23 25.67 26.12 24.82 25.74 2.9M
2025-09-22 25.36 26.25 24.43 25.73 3.0M
2025-09-19 25.16 25.38 24.48 24.74 1.7M
2025-09-18 25.67 26.19 24.80 25.01 2.8M
2025-09-17 26.30 26.54 25.66 25.85 2.6M
2025-09-16 26.14 26.74 25.62 26.30 3.1M
2025-09-15 25.72 27.04 25.72 26.13 3.0M
2025-09-12 26.48 26.57 25.70 25.80 1.9M
2025-09-11 26.03 26.65 25.68 26.41 2.0M
2025-09-10 26.28 26.82 25.95 26.03 1.2M
2025-09-09 26.81 26.87 26.16 26.35 1.5M
2025-09-08 26.50 26.97 26.07 26.82 2.0M
2025-09-05 25.59 26.94 25.58 26.61 3.6M
2025-09-04 25.15 26.75 24.94 25.32 3.7M
2025-09-03 26.14 26.49 25.06 25.23 2.5M
2025-09-02 26.52 26.66 25.31 26.24 3.4M
2025-09-01 26.66 26.92 25.76 26.51 5.0M
2025-08-29 27.09 27.27 26.32 26.72 2.3M
2025-08-28 27.97 28.57 25.89 27.05 3.6M
2025-08-27 28.25 28.99 27.60 27.97 3.8M
2025-08-26 28.38 28.88 27.96 28.48 2.3M
2025-08-25 28.77 29.29 27.86 28.47 4.0M
2025-08-22 27.17 29.20 26.62 28.62 5.3M
2025-08-21 27.69 27.69 26.97 27.18 2.0M
2025-08-20 27.90 27.90 27.32 27.43 1.6M
2025-08-19 27.97 28.38 27.29 27.90 2.4M
2025-08-18 27.46 29.12 27.44 27.97 4.8M
2025-08-15 26.10 27.44 25.69 27.44 6.0M
2025-08-14 26.86 26.90 25.40 25.66 4.4M
2025-08-13 26.74 26.87 26.17 26.49 2.2M
2025-08-12 27.13 27.27 26.38 26.74 2.3M
2025-08-11 27.50 27.80 26.75 27.02 3.7M
2025-08-08 27.14 28.31 26.91 27.51 5.3M
2025-08-07 26.40 27.60 25.81 27.10 6.7M
2025-08-06 25.96 26.08 25.77 25.96 1.5M
2025-08-05 26.00 26.61 25.87 25.95 2.0M
2025-08-04 25.43 26.20 25.31 25.90 3.1M
2025-08-01 25.62 26.00 25.32 25.43 2.3M
2025-07-31 25.80 26.58 25.54 25.62 2.9M
2025-07-30 25.94 26.20 25.40 25.80 1.7M
2025-07-29 25.76 26.20 25.08 26.20 2.8M
2025-07-28 25.85 26.25 25.59 25.92 2.9M
2025-07-25 26.34 26.99 25.68 25.72 4.6M
2025-07-24 26.02 27.50 25.80 26.42 6.6M
2025-07-23 25.78 27.88 25.68 26.32 9.9M
2025-07-22 25.00 26.55 25.00 25.73 4.7M
2025-07-21 24.55 25.54 24.46 25.11 3.8M
2025-07-18 24.19 24.99 23.93 24.90 7.0M
2025-07-17 22.75 24.68 22.45 24.27 8.4M
2025-07-16 21.93 22.83 21.92 22.44 2.9M
2025-07-15 21.98 22.10 21.44 21.93 1.5M
2025-07-14 21.87 22.07 21.38 21.97 1.5M
2025-07-11 21.59 21.82 21.30 21.78 1.8M
2025-07-10 21.86 22.18 21.43 21.60 1.5M
2025-07-09 21.83 22.04 21.69 21.91 1.7M
2025-07-08 21.51 21.87 21.38 21.83 1.5M
2025-07-07 21.42 21.63 21.23 21.47 1.3M
2025-07-04 22.05 22.22 21.35 21.44 1.6M
2025-07-03 21.81 22.35 21.80 22.04 2.1M
2025-07-02 21.85 21.98 21.50 21.93 2.5M
2025-07-01 21.45 21.87 21.37 21.72 3.1M
2025-06-30 20.65 21.64 20.39 21.47 4.5M
2025-06-27 22.61 22.64 20.78 20.82 7.0M
2025-06-26 21.08 21.30 20.86 21.02 1.1M
2025-06-25 21.11 21.39 20.92 21.13 1.6M
2025-06-24 20.31 21.15 20.30 21.09 1.7M
2025-06-23 19.49 20.30 19.49 20.21 1.3M
2025-06-20 20.30 20.30 19.67 19.76 1.2M
2025-06-19 20.30 20.56 19.92 19.99 1.5M
2025-06-18 20.35 20.44 20.05 20.30 0.8M
2025-06-17 20.54 20.66 20.21 20.35 1.0M
2025-06-16 20.20 20.81 20.14 20.47 1.6M
2025-06-13 21.14 21.14 20.24 20.32 1.5M
2025-06-12 21.04 21.50 20.77 21.18 1.7M
2025-06-11 20.80 21.36 20.78 21.06 1.6M
2025-06-10 21.10 21.17 20.32 20.69 1.3M
2025-06-09 21.10 21.20 20.86 21.08 1.1M
2025-06-06 21.01 21.10 20.70 21.05 1.0M
2025-06-05 21.30 21.30 20.81 21.01 1.1M
2025-06-04 21.30 21.53 21.02 21.11 1.1M
2025-06-03 21.17 21.53 21.02 21.27 1.4M
2025-05-30 21.69 21.90 21.00 21.17 1.5M
2025-05-29 21.38 22.10 21.38 21.84 1.6M
2025-05-28 21.80 22.08 21.30 21.44 1.1M
2025-05-27 21.91 21.98 21.46 21.77 1.7M
2025-05-26 21.52 22.14 21.37 21.78 1.8M
2025-05-23 22.32 22.36 21.60 21.66 3.5M
2025-05-22 22.99 23.60 21.90 21.96 6.3M
2025-05-21 22.18 24.33 21.97 23.34 8.6M
2025-05-20 22.18 22.53 21.65 22.25 2.8M
2025-05-19 22.28 22.88 21.79 22.19 4.2M
2025-05-16 21.06 22.50 20.83 22.18 4.8M
2025-05-15 20.86 21.10 20.55 20.91 1.0M
2025-05-14 21.10 21.49 20.82 20.86 1.4M
2025-05-13 21.66 21.67 21.08 21.18 1.4M
2025-05-12 21.19 21.70 21.17 21.45 1.8M
2025-05-09 21.46 21.77 21.12 21.17 2.0M
2025-05-08 20.84 21.83 20.63 21.54 2.9M
2025-05-07 20.59 21.65 20.57 20.77 2.3M
2025-05-06 19.98 20.43 19.78 20.43 1.7M
2025-04-30 19.29 19.60 18.81 19.50 1.3M
2025-04-29 19.21 19.21 18.20 19.13 1.3M
2025-04-28 18.48 18.78 18.30 18.46 0.9M
2025-04-25 19.01 19.02 18.60 18.67 0.9M
2025-04-24 19.11 19.35 18.60 18.81 1.6M
2025-04-23 18.42 19.12 18.42 19.07 1.5M
2025-04-22 18.49 18.70 18.21 18.40 1.0M
2025-04-21 18.18 18.60 18.00 18.52 0.9M
2025-04-18 18.43 18.58 17.95 18.16 0.8M
2025-04-17 18.15 18.60 18.08 18.34 1.0M
2025-04-16 18.39 18.59 17.65 18.15 1.5M
2025-04-15 18.77 18.79 18.31 18.50 1.1M
2025-04-14 18.26 18.98 18.09 18.47 1.7M
2025-04-11 17.10 17.96 17.10 17.61 1.3M
2025-04-10 17.51 17.92 16.82 17.41 1.7M
2025-04-09 16.10 16.98 14.58 16.82 2.3M
2025-04-08 15.80 17.00 15.72 16.28 2.3M
2025-04-07 18.79 18.80 15.90 15.90 2.7M
2025-04-03 20.37 20.54 19.66 19.88 1.4M
2025-04-02 20.27 21.03 19.90 20.53 1.5M
2025-04-01 20.04 20.87 20.04 20.37 1.2M
2025-03-31 20.40 20.64 19.64 20.04 1.5M
2025-03-28 20.98 21.22 20.51 20.55 1.2M
2025-03-27 21.50 21.50 20.60 20.98 2.0M
2025-03-26 20.56 21.80 20.39 21.55 2.8M
2025-03-25 20.85 21.68 20.36 20.67 2.4M
2025-03-24 21.72 21.98 20.10 20.69 2.6M
2025-03-21 22.64 22.78 21.63 21.82 2.7M
2025-03-20 22.58 22.99 22.11 22.62 3.9M
2025-03-19 22.20 22.53 21.87 22.41 2.7M
2025-03-18 21.68 22.22 21.56 22.20 2.4M
2025-03-17 21.60 21.91 21.20 21.70 1.6M
2025-03-14 20.74 21.53 20.61 21.51 2.3M
2025-03-13 21.31 21.45 20.45 20.77 1.9M
2025-03-12 21.57 21.76 21.35 21.37 1.7M
2025-03-11 21.30 21.56 21.02 21.52 1.6M
2025-03-10 21.50 21.78 21.18 21.66 2.1M
2025-03-07 21.00 22.20 21.00 21.58 3.4M
2025-03-06 20.85 21.50 20.82 21.21 2.6M
2025-03-05 20.63 20.75 20.15 20.64 1.7M
2025-03-04 20.33 20.88 20.10 20.63 2.5M
2025-03-03 20.91 21.31 20.31 20.58 4.1M
2025-02-28 22.50 23.55 20.14 20.82 6.7M
2025-02-27 21.41 22.48 21.18 21.78 4.8M
2025-02-26 20.85 21.39 20.77 21.29 2.3M
2025-02-25 20.28 20.84 20.28 20.77 1.1M
2025-02-24 20.51 20.82 20.21 20.65 1.3M
2025-02-21 20.68 20.73 20.33 20.66 1.5M
2025-02-20 20.62 20.80 20.38 20.75 1.4M
2025-02-19 19.94 20.68 19.79 20.67 2.0M
2025-02-18 20.33 20.45 19.67 19.78 1.1M
2025-02-17 20.18 20.50 20.01 20.34 1.1M
2025-02-14 19.58 20.59 19.58 20.14 1.6M
2025-02-13 20.01 20.34 19.68 19.75 0.9M
2025-02-12 20.00 20.17 19.79 20.14 1.1M
2025-02-11 20.39 20.39 19.95 20.13 1.0M
2025-02-10 20.16 20.39 19.89 20.39 1.3M
2025-02-07 20.02 20.65 19.99 20.23 2.1M
2025-02-06 19.51 20.07 19.38 20.02 1.8M
2025-02-05 19.88 19.88 19.07 19.49 1.2M
2025-01-27 19.55 19.78 18.88 19.03 0.9M
2025-01-24 18.98 19.48 18.90 19.40 1.2M
2025-01-23 19.15 19.59 19.01 19.01 1.1M
2025-01-22 19.20 19.34 18.81 19.01 0.8M
2025-01-21 19.45 19.45 18.88 19.25 1.0M
2025-01-20 19.10 19.45 18.94 19.45 1.2M
2025-01-17 18.80 19.25 18.80 18.94 0.9M
2025-01-16 19.54 19.66 18.85 19.13 1.3M
2025-01-15 19.77 19.96 19.31 19.35 1.8M
2025-01-14 19.29 19.86 18.84 19.86 2.6M
2025-01-13 18.61 19.69 18.08 19.06 2.8M
2025-01-10 18.22 21.40 18.07 19.19 3.6M
2025-01-09 18.12 18.36 18.04 18.23 0.6M
2025-01-08 18.16 18.30 17.48 18.12 0.9M
2025-01-07 17.58 18.26 17.58 18.25 1.0M
2025-01-06 17.68 17.90 16.60 17.51 1.0M
2025-01-03 18.43 18.88 17.55 17.57 1.2M
2025-01-02 18.79 19.34 18.25 18.43 1.1M