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
2023-12-29 2.69 2.82 2.67 2.82 19.7M
2023-12-28 2.59 2.72 2.58 2.69 19.9M
2023-12-27 2.57 2.60 2.53 2.59 8.8M
2023-12-26 2.65 2.67 2.53 2.58 14.3M
2023-12-25 2.63 2.77 2.58 2.66 15.0M
2023-12-22 2.70 2.71 2.61 2.64 17.7M
2023-12-21 2.58 2.73 2.53 2.71 23.2M
2023-12-20 2.56 2.71 2.56 2.60 20.5M
2023-12-19 2.53 2.63 2.50 2.58 22.3M
2023-12-18 2.76 2.76 2.63 2.63 13.5M
2023-12-15 2.81 2.82 2.76 2.77 11.6M
2023-12-14 2.82 2.85 2.80 2.81 10.1M
2023-12-13 2.88 2.90 2.82 2.82 15.4M
2023-12-12 2.88 2.93 2.86 2.89 12.1M
2023-12-11 3.00 3.00 2.88 2.90 21.8M
2023-12-08 3.04 3.07 3.03 3.03 8.7M
2023-12-07 3.05 3.10 3.02 3.05 10.1M
2023-12-06 3.12 3.14 3.04 3.05 15.3M
2023-12-05 3.03 3.18 3.01 3.16 22.2M
2023-12-04 3.09 3.10 3.02 3.03 12.0M
2023-12-01 3.06 3.12 3.02 3.11 12.7M
2023-11-30 3.21 3.21 3.05 3.05 21.3M
2023-11-29 3.23 3.28 3.20 3.21 9.9M
2023-11-28 3.25 3.27 3.20 3.25 10.9M
2023-11-27 3.36 3.37 3.26 3.27 10.7M
2023-11-24 3.36 3.40 3.34 3.36 6.6M
2023-11-23 3.34 3.40 3.33 3.37 7.2M
2023-11-22 3.40 3.42 3.33 3.34 8.2M
2023-11-21 3.37 3.42 3.36 3.39 7.5M
2023-11-20 3.38 3.39 3.33 3.37 5.9M
2023-11-17 3.37 3.39 3.34 3.38 6.5M
2023-11-16 3.41 3.41 3.37 3.37 7.3M
2023-11-15 3.41 3.45 3.37 3.42 10.9M
2023-11-14 3.40 3.41 3.38 3.39 7.4M
2023-11-13 3.42 3.45 3.37 3.43 7.2M
2023-11-10 3.42 3.45 3.39 3.42 4.8M
2023-11-09 3.51 3.51 3.37 3.43 13.0M
2023-11-08 3.52 3.55 3.50 3.51 6.8M
2023-11-07 3.56 3.56 3.51 3.53 7.5M
2023-11-06 3.54 3.57 3.50 3.56 7.6M
2023-11-03 3.51 3.55 3.50 3.53 6.3M
2023-11-02 3.52 3.55 3.47 3.49 6.1M
2023-11-01 3.55 3.63 3.51 3.52 7.0M
2023-10-31 3.56 3.57 3.50 3.53 9.0M
2023-10-30 3.48 3.62 3.48 3.59 15.1M
2023-10-27 3.41 3.47 3.38 3.45 6.6M
2023-10-26 3.41 3.44 3.36 3.40 6.8M
2023-10-25 3.35 3.46 3.35 3.44 7.4M
2023-10-24 3.41 3.45 3.31 3.40 10.7M
2023-10-23 3.46 3.56 3.40 3.45 11.1M
2023-10-20 3.31 3.50 3.31 3.50 13.7M
2023-10-19 3.33 3.40 3.26 3.33 7.9M
2023-10-18 3.43 3.44 3.32 3.35 11.5M
2023-10-17 3.45 3.48 3.42 3.46 6.8M
2023-10-16 3.54 3.55 3.38 3.45 11.5M
2023-10-13 3.51 3.54 3.45 3.54 9.6M
2023-10-12 3.67 3.68 3.49 3.53 21.8M
2023-10-11 3.72 3.78 3.66 3.67 7.6M
2023-10-10 3.67 3.73 3.65 3.70 8.0M
2023-10-09 3.75 3.75 3.60 3.65 14.0M
2023-09-28 3.74 3.78 3.73 3.78 8.0M
2023-09-27 3.73 3.76 3.64 3.72 14.1M
2023-09-26 3.89 3.92 3.73 3.73 20.2M
2023-09-25 4.01 4.03 3.87 3.93 12.0M
2023-09-22 4.00 4.10 4.00 4.05 11.6M
2023-09-21 4.04 4.05 3.98 3.99 8.7M
2023-09-20 4.05 4.09 4.01 4.04 10.3M
2023-09-19 3.95 4.09 3.93 4.06 16.7M
2023-09-18 3.93 3.97 3.90 3.93 6.1M
2023-09-15 3.86 3.94 3.85 3.93 8.0M
2023-09-14 3.96 3.99 3.92 3.93 8.4M
2023-09-13 3.93 3.95 3.88 3.91 6.6M
2023-09-12 3.95 4.00 3.94 3.95 5.1M
2023-09-11 3.96 3.98 3.93 3.95 7.0M
2023-09-08 3.92 4.00 3.92 3.98 5.9M
2023-09-07 3.95 4.00 3.92 3.93 8.0M
2023-09-06 3.98 4.01 3.94 3.98 8.8M
2023-09-05 4.05 4.07 4.00 4.01 9.0M
2023-09-04 3.96 4.13 3.96 4.07 13.5M
2023-09-01 3.97 4.04 3.95 3.99 11.9M
2023-08-31 3.98 4.02 3.92 4.00 11.4M
2023-08-30 3.90 4.05 3.90 3.98 13.6M
2023-08-29 3.82 3.98 3.79 3.94 18.6M
2023-08-28 4.17 4.18 3.93 3.93 27.4M
2023-08-25 4.27 4.34 4.14 4.14 22.7M
2023-08-24 4.43 4.51 4.36 4.36 27.7M
2023-08-23 4.83 4.83 4.59 4.59 36.9M
2023-08-22 4.83 4.83 4.83 4.83 4.1M
2023-08-21 4.41 4.65 4.41 4.60 24.9M
2023-08-18 4.30 4.53 4.30 4.48 27.7M
2023-08-17 4.60 4.61 4.26 4.31 44.7M
2023-08-16 4.34 4.48 4.26 4.48 27.3M
2023-08-15 4.05 4.27 4.05 4.27 30.8M
2023-08-14 4.00 4.13 3.98 4.07 16.7M
2023-08-11 4.03 4.03 3.97 4.01 8.3M
2023-08-10 4.00 4.06 3.98 4.04 14.5M
2023-08-09 3.93 4.03 3.92 4.01 13.3M
2023-08-08 3.92 3.96 3.91 3.94 6.5M
2023-08-07 3.94 3.96 3.91 3.91 7.7M
2023-08-04 3.95 3.99 3.94 3.97 7.7M
2023-08-03 3.96 3.99 3.94 3.97 6.7M
2023-08-02 4.01 4.03 3.96 3.96 7.6M
2023-08-01 3.99 4.04 3.97 4.01 9.2M
2023-07-31 4.02 4.02 3.98 4.00 8.8M
2023-07-28 3.98 4.04 3.96 4.04 10.2M
2023-07-27 3.90 4.00 3.87 3.95 7.2M
2023-07-26 3.98 4.00 3.92 3.93 8.6M
2023-07-25 3.97 4.04 3.96 3.99 9.7M
2023-07-24 4.00 4.08 3.95 3.98 13.7M
2023-07-21 4.06 4.08 3.95 3.98 16.5M
2023-07-20 4.03 4.18 4.02 4.06 25.4M
2023-07-19 3.98 4.08 3.91 4.08 30.9M
2023-07-18 3.88 3.93 3.87 3.89 5.7M
2023-07-17 3.93 3.93 3.86 3.90 9.1M
2023-07-14 4.06 4.10 3.98 3.99 17.3M
2023-07-13 3.97 4.02 3.95 3.98 6.1M
2023-07-12 3.99 3.99 3.96 3.97 5.2M
2023-07-11 3.95 4.02 3.90 4.00 9.1M
2023-07-10 3.87 3.95 3.87 3.94 6.0M
2023-07-07 3.93 3.95 3.87 3.92 6.1M
2023-07-06 3.97 3.97 3.91 3.92 8.0M
2023-07-05 4.04 4.05 3.98 3.99 10.1M
2023-07-04 4.00 4.05 3.98 4.01 8.7M
2023-07-03 3.99 4.05 3.96 3.99 10.2M
2023-06-30 3.88 3.97 3.88 3.97 8.3M
2023-06-29 3.92 3.95 3.87 3.90 7.6M
2023-06-28 3.95 3.96 3.86 3.89 8.2M
2023-06-27 3.88 3.98 3.88 3.96 7.9M
2023-06-26 3.85 3.98 3.80 3.91 8.2M
2023-06-21 4.00 4.04 3.87 3.87 10.4M
2023-06-20 4.05 4.09 3.99 3.99 8.8M
2023-06-19 4.03 4.11 3.99 4.05 12.2M
2023-06-16 3.98 4.17 3.98 4.09 15.5M
2023-06-15 3.96 4.10 3.94 3.99 21.5M
2023-06-14 3.79 4.00 3.78 3.97 21.1M
2023-06-13 3.73 3.86 3.73 3.81 7.3M
2023-06-12 3.73 3.77 3.65 3.75 5.0M
2023-06-09 3.77 3.81 3.65 3.75 6.6M
2023-06-08 3.86 3.88 3.73 3.76 11.9M
2023-06-07 3.83 4.01 3.83 3.93 7.9M
2023-06-06 3.91 3.99 3.84 3.86 7.9M
2023-06-05 3.85 3.96 3.81 3.94 9.8M
2023-06-02 3.75 3.80 3.73 3.77 4.6M
2023-06-01 3.81 3.85 3.72 3.73 6.9M
2023-05-31 3.74 3.83 3.61 3.79 9.1M
2023-05-30 3.91 3.95 3.73 3.74 12.0M
2023-05-29 3.98 4.08 3.90 3.93 6.7M
2023-05-26 3.92 4.04 3.82 3.99 6.9M
2023-05-25 3.87 3.92 3.81 3.91 5.9M
2023-05-24 3.99 4.01 3.84 3.88 7.4M
2023-05-23 3.98 4.05 3.96 4.01 5.0M
2023-05-22 3.97 4.06 3.97 4.00 5.0M
2023-05-19 4.02 4.04 3.93 4.02 6.1M
2023-05-18 3.92 4.03 3.89 4.00 11.8M
2023-05-17 3.71 3.86 3.60 3.84 8.7M
2023-05-16 3.88 3.88 3.70 3.74 9.2M
2023-05-15 3.86 3.92 3.84 3.89 5.3M
2023-05-12 3.89 3.92 3.84 3.87 7.9M
2023-05-11 4.10 4.11 3.93 3.94 12.5M
2023-05-10 3.81 3.95 3.78 3.93 10.4M
2023-05-09 4.00 4.06 3.84 3.88 25.0M
2023-05-08 4.20 4.22 4.04 4.04 12.7M
2023-05-05 4.45 4.46 4.25 4.25 15.6M
2023-05-04 4.50 4.57 4.46 4.47 8.4M
2023-04-28 4.51 4.58 4.46 4.58 8.5M
2023-04-27 4.71 4.71 4.57 4.58 8.0M
2023-04-26 4.63 4.75 4.63 4.71 7.5M
2023-04-25 4.51 4.69 4.47 4.68 10.5M
2023-04-24 4.63 4.78 4.55 4.56 12.0M
2023-04-21 4.62 4.67 4.49 4.55 10.4M
2023-04-20 4.58 4.68 4.47 4.58 13.3M
2023-04-19 4.71 4.76 4.55 4.62 13.0M
2023-04-18 4.89 4.90 4.78 4.78 7.6M
2023-04-17 4.90 4.98 4.85 4.91 8.1M
2023-04-14 4.74 4.90 4.74 4.88 9.2M
2023-04-13 4.85 4.87 4.76 4.78 9.7M
2023-04-12 4.93 4.95 4.83 4.85 7.1M
2023-04-11 4.84 4.94 4.80 4.92 8.9M
2023-04-10 5.07 5.12 4.87 4.89 13.6M
2023-04-07 5.06 5.08 4.95 5.00 11.9M
2023-04-06 5.00 5.27 4.95 5.07 19.3M
2023-04-04 5.07 5.10 4.97 5.02 13.6M
2023-04-03 5.17 5.20 5.06 5.11 13.7M
2023-03-31 5.15 5.21 5.02 5.17 13.7M
2023-03-30 5.29 5.33 5.15 5.15 15.2M
2023-03-29 5.27 5.48 5.25 5.30 22.1M
2023-03-28 5.39 5.42 5.18 5.26 28.0M
2023-03-27 5.14 5.28 5.08 5.28 39.3M
2023-03-24 5.03 5.03 5.03 5.03 3.4M
2023-03-23 4.51 4.79 4.51 4.79 15.3M
2023-03-22 4.66 4.69 4.54 4.56 7.5M
2023-03-21 4.66 4.66 4.53 4.65 7.8M
2023-03-20 4.55 4.70 4.51 4.64 12.2M
2023-03-17 4.48 4.57 4.45 4.54 12.1M
2023-03-16 4.71 4.72 4.50 4.50 20.6M
2023-03-15 4.77 4.84 4.71 4.74 8.1M
2023-03-14 4.76 4.83 4.70 4.79 8.6M
2023-03-13 4.86 4.88 4.73 4.75 8.8M
2023-03-10 4.97 4.97 4.86 4.90 8.2M
2023-03-09 4.99 5.03 4.94 4.96 7.5M
2023-03-08 4.92 5.06 4.90 5.01 9.2M
2023-03-07 4.94 5.10 4.94 4.95 10.6M
2023-03-06 4.94 4.99 4.86 4.95 10.1M
2023-03-03 4.91 5.00 4.91 4.96 9.6M
2023-03-02 5.03 5.05 4.90 4.91 19.8M
2023-03-01 5.12 5.12 5.01 5.08 12.9M
2023-02-28 5.13 5.18 5.06 5.15 13.5M
2023-02-27 5.48 5.49 5.18 5.19 24.3M
2023-02-24 5.32 5.35 5.20 5.23 10.6M
2023-02-23 5.28 5.33 5.23 5.30 11.5M
2023-02-22 5.20 5.32 5.15 5.24 11.5M
2023-02-21 5.04 5.25 5.04 5.20 13.3M
2023-02-20 5.13 5.16 4.91 5.04 18.3M
2023-02-17 5.28 5.30 4.96 5.12 19.1M
2023-02-16 5.28 5.42 5.18 5.22 21.5M
2023-02-15 5.25 5.32 5.18 5.26 16.6M
2023-02-14 5.45 5.50 5.21 5.21 31.8M
2023-02-13 5.31 5.54 5.31 5.48 22.6M
2023-02-10 5.20 5.39 5.20 5.28 22.0M
2023-02-09 5.09 5.33 4.98 5.23 28.2M
2023-02-08 5.00 5.12 4.98 5.08 12.0M
2023-02-07 5.10 5.14 5.02 5.05 14.2M
2023-02-06 5.00 5.16 4.98 5.03 16.4M
2023-02-03 4.90 5.08 4.83 5.03 20.6M
2023-02-02 4.90 5.05 4.83 4.94 29.7M
2023-02-01 5.00 5.23 4.82 4.85 40.8M
2023-01-31 4.91 5.09 4.80 4.99 35.5M
2023-01-30 4.70 4.91 4.70 4.91 17.0M
2023-01-20 4.44 4.72 4.38 4.68 35.0M
2023-01-19 4.50 4.50 4.39 4.50 35.0M
2023-01-18 4.14 4.37 4.14 4.29 16.1M
2023-01-17 4.25 4.28 4.14 4.17 27.0M
2023-01-16 4.33 4.44 4.30 4.36 12.2M
2023-01-13 4.50 4.54 4.36 4.39 13.4M
2023-01-12 4.28 4.46 4.23 4.46 13.2M
2023-01-11 4.39 4.39 4.24 4.25 11.8M
2023-01-10 4.29 4.39 4.27 4.37 12.0M
2023-01-09 4.32 4.39 4.18 4.30 18.0M
2023-01-06 4.25 4.49 4.25 4.40 26.9M
2023-01-05 4.23 4.34 4.22 4.28 11.7M
2023-01-04 4.24 4.35 4.16 4.24 18.2M
2023-01-03 4.02 4.24 3.97 4.24 19.1M