Zhongli Science and Technology Group Co Ltd (002309)

002309
🏛️ 中国 →
2.92
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
2022-12-30 3.86 4.04 3.86 4.04 19.1M
2022-12-29 3.81 3.96 3.75 3.85 19.0M
2022-12-28 4.09 4.10 3.92 3.92 20.7M
2022-12-27 4.20 4.21 4.10 4.13 12.8M
2022-12-26 4.07 4.25 4.02 4.20 13.4M
2022-12-23 4.22 4.24 4.10 4.10 28.3M
2022-12-22 4.54 4.55 4.32 4.32 23.7M
2022-12-21 4.55 4.63 4.49 4.55 10.7M
2022-12-20 4.49 4.55 4.47 4.54 9.3M
2022-12-19 4.63 4.71 4.49 4.52 21.0M
2022-12-16 4.72 4.90 4.59 4.61 43.3M
2022-12-15 4.51 4.70 4.51 4.70 34.7M
2022-12-14 4.49 4.51 4.46 4.48 9.2M
2022-12-13 4.53 4.57 4.50 4.51 8.5M
2022-12-12 4.50 4.56 4.46 4.54 10.8M
2022-12-09 4.67 4.68 4.48 4.53 20.6M
2022-12-08 4.63 4.73 4.60 4.60 13.4M
2022-12-07 4.73 4.77 4.66 4.66 15.6M
2022-12-06 4.78 4.82 4.69 4.76 16.7M
2022-12-05 4.83 4.86 4.74 4.78 16.1M
2022-12-02 4.73 4.85 4.71 4.83 16.4M
2022-12-01 4.83 4.84 4.70 4.73 18.5M
2022-11-30 4.68 4.86 4.67 4.83 21.0M
2022-11-29 4.64 4.78 4.62 4.70 16.8M
2022-11-28 4.47 4.72 4.45 4.66 17.9M
2022-11-25 4.53 4.57 4.45 4.56 12.4M
2022-11-24 4.56 4.62 4.54 4.54 13.4M
2022-11-23 4.69 4.73 4.56 4.61 19.0M
2022-11-22 4.55 4.74 4.55 4.67 25.7M
2022-11-21 4.45 4.55 4.42 4.52 12.9M
2022-11-18 4.56 4.63 4.49 4.50 17.4M
2022-11-17 4.61 4.65 4.54 4.59 13.4M
2022-11-16 4.63 4.66 4.56 4.58 12.4M
2022-11-15 4.47 4.68 4.46 4.65 21.5M
2022-11-14 4.52 4.60 4.41 4.48 25.1M
2022-11-11 4.89 4.91 4.56 4.61 34.4M
2022-11-10 4.82 4.86 4.78 4.80 15.8M
2022-11-09 4.89 4.94 4.80 4.85 26.5M
2022-11-08 4.91 5.01 4.77 4.93 23.3M
2022-11-07 4.92 4.96 4.86 4.89 18.2M
2022-11-04 4.85 4.98 4.83 4.97 22.0M
2022-11-03 4.65 4.90 4.63 4.90 26.2M
2022-11-02 4.68 4.77 4.64 4.67 13.6M
2022-11-01 4.55 4.65 4.55 4.64 11.7M
2022-10-31 4.51 4.60 4.41 4.55 10.5M
2022-10-28 4.74 4.80 4.51 4.56 16.1M
2022-10-27 4.79 4.85 4.60 4.62 15.8M
2022-10-26 4.75 4.89 4.72 4.80 12.4M
2022-10-25 4.68 4.78 4.57 4.76 12.5M
2022-10-24 4.86 4.93 4.66 4.68 15.1M
2022-10-21 4.89 4.98 4.83 4.86 13.3M
2022-10-20 4.96 4.98 4.77 4.91 16.9M
2022-10-19 5.01 5.12 4.94 4.98 13.3M
2022-10-18 5.08 5.24 5.03 5.04 17.2M
2022-10-17 5.00 5.06 4.88 5.03 16.7M
2022-10-14 4.86 5.04 4.82 5.04 20.5M
2022-10-13 4.88 4.97 4.79 4.80 17.5M
2022-10-12 4.84 4.97 4.61 4.94 19.2M
2022-10-11 4.73 4.95 4.73 4.83 15.0M
2022-10-10 5.08 5.16 4.90 4.90 16.1M
2022-09-30 5.37 5.44 5.13 5.16 19.0M
2022-09-29 5.52 5.57 5.30 5.35 20.1M
2022-09-28 5.79 5.83 5.57 5.57 18.9M
2022-09-27 5.85 6.03 5.73 5.86 20.4M
2022-09-26 5.66 6.03 5.66 5.82 25.2M
2022-09-23 5.69 5.85 5.65 5.74 24.2M
2022-09-22 5.52 5.74 5.47 5.74 24.1M
2022-09-21 5.48 5.55 5.30 5.47 15.4M
2022-09-20 5.41 5.53 5.37 5.48 16.2M
2022-09-19 5.50 5.52 5.25 5.36 17.0M
2022-09-16 5.40 5.66 5.38 5.48 29.7M
2022-09-15 5.75 5.86 5.40 5.41 34.2M
2022-09-14 5.86 5.95 5.68 5.68 31.6M
2022-09-13 6.03 6.22 5.96 5.98 17.0M
2022-09-09 6.08 6.19 5.91 6.03 19.7M
2022-09-08 6.10 6.33 6.06 6.12 24.1M
2022-09-07 5.97 6.24 5.90 6.06 27.2M
2022-09-06 6.14 6.18 5.89 6.06 36.3M
2022-09-05 6.09 6.35 6.09 6.20 42.2M
2022-09-02 5.94 6.19 5.81 6.05 51.5M
2022-09-01 6.43 6.43 6.12 6.12 24.0M
2022-08-31 6.23 6.44 6.23 6.44 55.3M
2022-08-30 6.28 6.31 5.99 6.13 43.7M
2022-08-29 6.19 6.29 5.93 6.05 74.9M
2022-08-26 5.80 5.99 5.73 5.99 23.9M
2022-08-25 5.46 5.70 5.46 5.70 42.1M
2022-08-24 5.54 5.65 5.41 5.43 38.7M
2022-08-23 5.28 5.60 5.28 5.59 53.2M
2022-08-22 5.50 5.69 5.33 5.33 56.6M
2022-08-19 5.59 5.73 5.53 5.61 61.0M
2022-08-18 5.71 5.71 5.41 5.46 61.9M
2022-08-17 5.46 5.54 5.41 5.54 25.7M
2022-08-16 5.03 5.28 5.03 5.28 23.5M
2022-08-15 4.88 5.10 4.85 5.03 23.7M
2022-08-12 4.90 5.08 4.88 4.92 25.9M
2022-08-11 5.06 5.15 4.92 4.92 41.0M
2022-08-10 4.71 5.02 4.71 5.02 51.5M
2022-08-09 4.65 4.90 4.64 4.78 29.0M
2022-08-08 4.53 4.72 4.46 4.68 22.0M
2022-08-05 4.54 4.71 4.52 4.57 24.4M
2022-08-04 4.33 4.55 4.33 4.55 22.3M
2022-08-03 4.54 4.62 4.31 4.33 33.2M
2022-08-02 4.74 4.75 4.54 4.54 29.9M
2022-08-01 4.78 4.87 4.73 4.78 22.1M
2022-07-29 4.92 5.07 4.82 4.84 31.4M
2022-07-28 4.83 5.06 4.75 4.96 42.7M
2022-07-27 4.82 4.92 4.71 4.82 35.2M
2022-07-26 4.66 4.92 4.62 4.86 39.6M
2022-07-25 4.99 5.08 4.68 4.69 42.3M
2022-07-22 4.70 4.91 4.68 4.91 47.4M
2022-07-21 4.59 4.80 4.52 4.68 28.4M
2022-07-20 4.51 4.62 4.47 4.60 20.8M
2022-07-19 4.66 4.66 4.51 4.55 26.9M
2022-07-18 4.69 4.85 4.64 4.65 36.8M
2022-07-15 4.50 4.71 4.44 4.62 27.0M
2022-07-14 4.60 4.78 4.53 4.56 40.9M
2022-07-13 4.39 4.57 4.32 4.57 37.5M
2022-07-12 4.27 4.47 4.25 4.35 20.2M
2022-07-11 4.23 4.32 4.13 4.30 19.8M
2022-07-08 4.36 4.48 4.25 4.28 22.1M
2022-07-07 4.43 4.48 4.28 4.39 24.1M
2022-07-06 4.41 4.62 4.36 4.49 33.9M
2022-07-05 4.27 4.46 4.24 4.46 39.9M
2022-07-04 4.39 4.40 4.25 4.25 34.2M
2022-07-01 4.57 4.65 4.44 4.47 26.2M
2022-06-30 4.62 4.65 4.43 4.48 41.0M
2022-06-29 4.86 4.89 4.66 4.66 39.2M
2022-06-28 4.90 5.07 4.88 4.90 35.3M
2022-06-27 4.99 5.07 4.88 4.88 41.8M
2022-06-24 5.17 5.25 4.80 4.97 53.4M
2022-06-23 4.94 5.09 4.88 5.05 38.1M
2022-06-22 4.95 5.24 4.93 4.96 50.5M
2022-06-21 4.85 5.10 4.80 5.00 70.8M
2022-06-20 4.67 4.86 4.67 4.86 43.8M
2022-06-17 4.56 4.73 4.51 4.63 49.2M
2022-06-16 4.43 4.63 4.36 4.63 65.4M
2022-06-15 4.63 4.78 4.40 4.41 67.8M
2022-06-14 4.63 4.80 4.56 4.63 80.5M
2022-06-13 4.36 4.57 4.34 4.57 49.5M
2022-06-10 4.44 4.48 4.28 4.35 62.7M
2022-06-09 4.58 4.58 4.18 4.46 108.5M
2022-06-08 4.36 4.36 4.36 4.36 5.9M
2022-06-07 3.86 4.15 3.86 4.15 118.1M
2022-06-06 3.95 3.95 3.95 3.95 1.3M
2022-06-02 4.16 4.16 4.16 4.16 0.7M
2022-06-01 4.38 4.38 4.38 4.38 0.2M
2022-05-31 4.61 4.61 4.61 4.61 0.3M
2022-05-27 4.95 5.09 4.80 4.85 89.4M
2022-05-26 5.34 5.37 4.96 4.99 114.2M
2022-05-25 5.30 5.75 5.29 5.47 150.1M
2022-05-24 6.19 6.52 5.88 5.88 173.0M
2022-05-23 6.44 6.53 6.30 6.53 58.2M
2022-05-20 5.94 5.94 5.94 5.94 14.6M
2022-05-19 4.96 5.40 4.91 5.40 124.0M
2022-05-18 4.91 4.91 4.91 4.91 6.4M
2022-05-17 4.06 4.46 3.96 4.46 28.1M
2022-05-16 4.15 4.20 4.03 4.05 21.1M
2022-05-13 4.10 4.11 4.00 4.09 25.9M
2022-05-12 4.16 4.24 4.08 4.17 23.4M
2022-05-11 4.21 4.33 4.14 4.15 30.2M
2022-05-10 4.02 4.26 3.93 4.24 30.9M
2022-05-09 3.95 4.11 3.95 4.02 20.3M
2022-05-06 3.95 4.00 3.89 3.92 20.8M
2022-05-05 4.00 4.11 3.91 4.04 27.4M
2022-04-29 3.87 4.13 3.81 4.08 31.3M
2022-04-28 3.90 4.00 3.78 3.83 28.5M
2022-04-27 3.77 4.01 3.69 4.00 35.4M
2022-04-26 3.98 4.08 3.84 3.88 25.8M
2022-04-25 4.38 4.38 4.03 4.03 31.1M
2022-04-22 4.57 4.67 4.44 4.48 25.5M
2022-04-21 5.12 5.12 4.63 4.67 36.7M
2022-04-20 5.20 5.28 5.05 5.07 19.8M
2022-04-19 5.13 5.37 5.13 5.20 24.6M
2022-04-18 5.03 5.18 4.95 5.17 18.4M
2022-04-15 5.09 5.15 5.00 5.07 23.5M
2022-04-14 5.26 5.27 5.15 5.17 22.4M
2022-04-13 5.45 5.45 5.20 5.23 23.5M
2022-04-12 5.35 5.47 5.31 5.45 17.0M
2022-04-11 5.53 5.63 5.34 5.37 22.1M
2022-04-08 5.63 5.66 5.46 5.59 24.8M
2022-04-07 5.99 6.00 5.64 5.65 32.6M
2022-04-06 6.11 6.16 5.98 6.01 26.8M
2022-04-01 6.26 6.34 6.11 6.12 30.1M
2022-03-31 6.51 6.51 6.36 6.38 22.5M
2022-03-30 6.58 6.59 6.40 6.58 27.5M
2022-03-29 6.80 6.83 6.50 6.51 31.4M
2022-03-28 6.86 6.91 6.63 6.76 33.9M
2022-03-25 7.51 7.55 6.97 7.00 78.7M
2022-03-24 7.61 8.10 7.52 7.59 98.3M
2022-03-23 7.83 7.83 7.51 7.83 106.8M
2022-03-22 7.19 7.24 7.02 7.12 17.7M
2022-03-21 7.11 7.45 7.07 7.21 23.3M
2022-03-18 7.17 7.24 7.12 7.13 16.6M
2022-03-17 7.05 7.42 7.05 7.17 36.4M
2022-03-16 7.10 7.13 6.60 6.99 29.3M
2022-03-15 7.22 7.35 6.84 6.97 29.4M
2022-03-14 7.55 7.58 7.27 7.30 27.1M
2022-03-11 7.45 7.83 7.24 7.69 41.7M
2022-03-10 7.35 7.80 7.22 7.62 43.1M
2022-03-09 7.38 7.54 6.90 7.24 28.9M
2022-03-08 7.42 7.69 7.20 7.30 29.3M
2022-03-07 7.50 7.61 7.35 7.42 21.7M
2022-03-04 7.81 7.86 7.60 7.62 23.0M
2022-03-03 7.94 8.03 7.74 7.81 29.7M
2022-03-02 7.81 8.02 7.61 7.90 45.0M
2022-03-01 7.80 8.12 7.71 7.78 41.8M
2022-02-28 7.84 7.87 7.45 7.70 41.5M
2022-02-25 7.95 8.13 7.68 7.78 76.0M
2022-02-24 7.12 7.90 7.10 7.66 87.3M
2022-02-23 7.12 7.31 7.03 7.18 23.8M
2022-02-22 7.36 7.36 7.02 7.05 31.2M
2022-02-21 7.07 7.53 7.05 7.37 32.7M
2022-02-18 7.14 7.19 7.06 7.14 15.8M
2022-02-17 7.21 7.41 7.07 7.22 20.7M
2022-02-16 7.16 7.30 7.04 7.20 15.6M
2022-02-15 7.21 7.29 7.09 7.16 13.6M
2022-02-14 7.15 7.35 7.12 7.20 12.3M
2022-02-11 7.39 7.45 7.10 7.23 21.4M
2022-02-10 7.51 7.66 7.41 7.46 22.7M
2022-02-09 7.55 7.72 7.47 7.56 25.5M
2022-02-08 7.58 7.64 7.34 7.53 23.1M
2022-02-07 7.27 7.59 7.23 7.45 33.0M
2022-01-28 6.85 7.26 6.64 7.21 35.8M
2022-01-27 7.05 7.10 6.72 6.72 20.5M
2022-01-26 7.00 7.28 7.00 7.11 21.5M
2022-01-25 7.31 7.34 7.00 7.04 25.9M
2022-01-24 7.11 7.47 7.03 7.30 28.0M
2022-01-21 7.27 7.44 7.08 7.15 30.7M
2022-01-20 7.29 7.45 7.15 7.38 47.4M
2022-01-19 7.07 7.55 7.03 7.34 81.7M
2022-01-18 7.00 7.09 6.87 6.94 26.9M
2022-01-17 6.79 7.12 6.70 7.07 51.8M
2022-01-14 6.65 7.32 6.55 7.04 78.6M
2022-01-13 6.75 6.89 6.60 6.65 31.4M
2022-01-12 6.46 6.77 6.40 6.76 35.1M
2022-01-11 6.53 6.55 6.40 6.42 19.2M
2022-01-10 6.47 6.56 6.35 6.49 15.4M
2022-01-07 6.74 6.78 6.51 6.52 20.6M
2022-01-06 6.58 6.76 6.52 6.73 18.1M
2022-01-05 6.87 6.89 6.50 6.62 31.6M
2022-01-04 6.72 6.85 6.65 6.83 22.8M