Zhongzhong Science

603135
🏛️ 中国 →
11.36
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 11.56 11.79 11.50 11.69 3.7M
2023-12-28 11.20 11.64 11.09 11.56 4.3M
2023-12-27 11.11 11.21 10.99 11.16 2.1M
2023-12-26 11.36 11.43 11.03 11.09 2.5M
2023-12-25 11.41 11.54 11.34 11.39 1.6M
2023-12-22 11.52 11.64 11.41 11.47 2.4M
2023-12-21 11.47 11.63 11.20 11.52 3.0M
2023-12-20 11.56 11.78 11.45 11.53 2.3M
2023-12-19 11.47 11.58 11.37 11.54 1.9M
2023-12-18 11.61 11.67 11.45 11.46 1.9M
2023-12-15 11.82 11.91 11.64 11.65 3.4M
2023-12-14 12.00 12.13 11.86 11.87 4.1M
2023-12-13 11.94 12.22 11.86 12.00 7.4M
2023-12-12 11.67 11.82 11.61 11.79 2.4M
2023-12-11 11.59 11.71 11.32 11.69 3.8M
2023-12-08 11.59 11.69 11.50 11.62 2.4M
2023-12-07 11.76 11.81 11.50 11.62 3.1M
2023-12-06 11.73 11.83 11.70 11.76 3.1M
2023-12-05 12.07 12.08 11.65 11.79 5.0M
2023-12-04 12.06 12.18 11.98 12.08 3.3M
2023-12-01 12.14 12.24 12.08 12.16 5.9M
2023-11-30 11.89 12.66 11.86 12.31 11.2M
2023-11-29 12.09 12.18 11.90 11.90 4.9M
2023-11-28 12.04 12.18 11.95 12.12 5.7M
2023-11-27 11.95 12.02 11.86 12.02 5.1M
2023-11-24 12.08 12.14 11.89 11.93 4.6M
2023-11-23 12.17 12.25 12.06 12.16 6.4M
2023-11-22 12.27 12.66 12.13 12.15 10.2M
2023-11-21 12.81 12.85 12.41 12.44 22.4M
2023-11-20 11.46 12.60 11.46 12.60 11.2M
2023-11-17 11.41 11.50 11.37 11.46 1.7M
2023-11-16 11.49 11.52 11.39 11.41 2.4M
2023-11-15 11.58 11.61 11.49 11.52 2.7M
2023-11-14 11.48 11.59 11.42 11.52 2.9M
2023-11-13 11.39 11.51 11.34 11.46 2.7M
2023-11-10 11.30 11.42 11.18 11.36 2.8M
2023-11-09 11.27 11.41 11.25 11.31 2.8M
2023-11-08 11.34 11.40 11.25 11.30 2.7M
2023-11-07 11.39 11.39 11.26 11.36 2.4M
2023-11-06 11.18 11.41 11.18 11.41 4.0M
2023-11-03 10.97 11.24 10.91 11.16 4.6M
2023-11-02 11.14 11.17 10.86 10.86 3.3M
2023-11-01 11.07 11.19 11.05 11.10 2.1M
2023-10-31 11.26 11.29 10.99 11.09 3.3M
2023-10-30 10.99 11.25 10.99 11.24 3.0M
2023-10-27 10.87 11.12 10.86 11.09 3.3M
2023-10-26 10.86 10.99 10.76 10.97 3.3M
2023-10-25 10.92 11.07 10.90 10.95 3.1M
2023-10-24 10.64 10.91 10.59 10.86 3.6M
2023-10-23 11.08 11.14 10.47 10.55 4.3M
2023-10-20 11.08 11.22 11.01 11.08 1.9M
2023-10-19 11.20 11.39 11.14 11.14 2.8M
2023-10-18 11.66 11.66 11.23 11.23 4.5M
2023-10-17 11.86 11.92 11.66 11.69 3.1M
2023-10-16 12.13 12.25 11.84 11.89 4.4M
2023-10-13 12.36 12.39 12.04 12.07 5.3M
2023-10-12 12.56 12.56 12.39 12.44 2.7M
2023-10-11 12.45 12.56 12.34 12.50 3.0M
2023-10-10 12.55 12.65 12.46 12.50 4.2M
2023-10-09 12.79 12.79 12.52 12.61 3.2M
2023-09-28 12.33 12.70 12.33 12.64 5.7M
2023-09-27 12.37 12.51 12.26 12.31 3.1M
2023-09-26 12.31 12.46 12.21 12.34 2.4M
2023-09-25 12.44 12.49 12.25 12.26 2.2M
2023-09-22 12.26 12.46 12.22 12.44 2.6M
2023-09-21 12.31 12.38 12.16 12.29 2.3M
2023-09-20 12.60 12.60 12.33 12.33 2.4M
2023-09-19 12.51 12.66 12.39 12.60 2.7M
2023-09-18 12.36 12.53 12.27 12.51 2.3M
2023-09-15 12.43 12.53 12.34 12.39 2.3M
2023-09-14 12.75 12.76 12.36 12.39 3.7M
2023-09-13 12.76 12.84 12.66 12.76 2.7M
2023-09-12 13.04 13.04 12.58 12.84 4.6M
2023-09-11 13.00 13.14 12.91 13.04 3.0M
2023-09-08 13.01 13.17 12.99 13.02 2.5M
2023-09-07 13.33 13.33 13.01 13.02 4.3M
2023-09-06 13.09 13.47 12.94 13.34 6.4M
2023-09-05 13.23 13.27 13.01 13.09 4.4M
2023-09-04 13.14 13.33 13.09 13.31 4.8M
2023-09-01 13.05 13.25 12.94 13.16 4.3M
2023-08-31 12.96 13.21 12.86 13.07 4.5M
2023-08-30 13.14 13.32 12.94 13.06 7.7M
2023-08-29 12.31 13.16 12.04 13.16 10.4M
2023-08-28 13.36 13.43 12.72 12.78 6.5M
2023-08-25 12.96 13.06 12.72 12.72 6.9M
2023-08-24 13.82 13.89 13.09 13.16 10.6M
2023-08-23 13.95 14.30 13.76 13.89 9.4M
2023-08-22 14.35 14.50 13.74 14.06 13.3M
2023-08-21 14.29 14.77 14.22 14.54 15.9M
2023-08-18 14.22 14.50 14.14 14.27 16.0M
2023-08-17 13.57 14.63 13.44 14.21 11.9M
2023-08-16 13.94 13.98 13.64 13.73 5.5M
2023-08-15 13.86 14.11 13.80 13.99 7.5M
2023-08-14 13.50 13.98 13.46 13.94 7.8M
2023-08-11 13.71 13.76 13.55 13.61 4.1M
2023-08-10 13.47 13.76 13.42 13.75 6.4M
2023-08-09 13.33 13.49 13.29 13.49 2.8M
2023-08-08 13.33 13.39 13.29 13.35 2.1M
2023-08-07 13.46 13.49 13.21 13.34 4.2M
2023-08-04 13.63 13.63 13.46 13.49 3.8M
2023-08-03 13.73 13.74 13.64 13.69 3.0M
2023-08-02 13.69 13.80 13.63 13.75 2.3M
2023-08-01 13.88 13.89 13.67 13.71 4.4M
2023-07-31 13.91 13.93 13.81 13.91 5.2M
2023-07-28 13.69 13.88 13.43 13.88 5.9M
2023-07-27 13.64 13.80 13.64 13.69 3.4M
2023-07-26 13.96 13.97 13.64 13.66 5.1M
2023-07-25 13.79 13.99 13.79 13.96 5.3M
2023-07-24 13.57 13.74 13.57 13.69 3.2M
2023-07-21 13.60 13.81 13.60 13.64 3.9M
2023-07-20 13.95 14.02 13.69 13.75 5.7M
2023-07-19 14.23 14.34 13.87 13.95 8.8M
2023-07-18 14.40 14.49 14.26 14.31 6.6M
2023-07-17 14.34 14.56 14.14 14.51 6.4M
2023-07-14 14.71 14.71 14.36 14.40 9.7M
2023-07-13 14.74 14.93 14.48 14.73 11.3M
2023-07-12 14.72 15.14 14.71 14.72 13.6M
2023-07-11 14.70 14.89 14.33 14.86 10.9M
2023-07-10 14.63 14.82 14.51 14.74 10.2M
2023-07-07 15.00 15.00 14.69 14.69 12.2M
2023-07-06 15.29 15.36 14.65 15.09 22.1M
2023-07-05 15.03 15.66 14.94 15.48 33.1M
2023-07-04 14.34 15.76 14.34 15.31 49.9M
2023-07-03 14.63 14.71 14.26 14.33 13.7M
2023-06-30 14.14 14.80 14.14 14.57 22.4M
2023-06-29 13.53 14.61 13.47 14.21 23.8M
2023-06-28 13.41 13.54 13.04 13.52 7.8M
2023-06-27 13.29 13.63 13.29 13.50 4.7M
2023-06-26 13.56 13.91 13.29 13.35 8.2M
2023-06-21 14.34 14.36 13.73 13.73 10.6M
2023-06-20 13.86 14.29 13.69 14.29 14.7M
2023-06-19 14.28 14.28 13.89 13.91 13.0M
2023-06-16 13.77 14.38 13.77 14.28 19.5M
2023-06-15 13.34 13.89 13.30 13.85 13.9M
2023-06-14 13.24 13.41 13.08 13.39 6.8M
2023-06-13 13.24 13.33 13.18 13.27 4.1M
2023-06-12 13.10 13.24 12.93 13.23 4.5M
2023-06-09 13.32 13.32 13.00 13.17 5.9M
2023-06-08 13.34 13.49 13.29 13.29 4.5M
2023-06-07 13.56 13.59 13.31 13.40 5.5M
2023-06-06 13.91 13.91 13.47 13.55 8.2M
2023-06-05 13.49 14.06 13.33 13.97 12.1M
2023-06-02 13.50 13.62 13.40 13.49 4.8M
2023-06-01 13.22 13.54 13.21 13.44 5.7M
2023-05-31 13.53 13.59 13.24 13.25 6.9M
2023-05-30 13.70 13.71 13.42 13.57 7.2M
2023-05-29 13.93 14.06 13.71 13.73 7.2M
2023-05-26 14.20 14.20 13.70 14.00 11.3M
2023-05-25 13.90 14.33 13.87 14.22 11.6M
2023-05-24 13.99 14.41 13.84 14.07 11.8M
2023-05-23 14.60 14.61 14.13 14.13 14.6M
2023-05-22 14.01 14.62 13.88 14.56 19.5M
2023-05-19 14.00 14.15 13.85 13.99 11.2M
2023-05-18 13.45 14.14 13.41 14.14 17.5M
2023-05-17 13.30 13.53 13.14 13.49 5.9M
2023-05-16 13.66 13.66 13.26 13.28 7.9M
2023-05-15 13.54 13.72 13.29 13.69 7.7M
2023-05-12 13.46 13.77 13.44 13.66 7.9M
2023-05-11 13.99 14.17 13.50 13.51 12.7M
2023-05-10 14.66 14.66 13.69 14.25 19.7M
2023-05-09 13.52 14.86 13.47 14.67 28.2M
2023-05-08 12.86 13.52 12.86 13.52 13.2M
2023-05-05 13.23 13.24 12.83 12.84 8.2M
2023-05-04 13.11 13.28 13.06 13.19 6.6M
2023-04-28 12.89 13.13 12.87 13.11 6.6M
2023-04-27 13.14 13.24 12.89 12.90 8.6M
2023-04-26 12.93 13.39 12.91 13.22 10.0M
2023-04-25 13.21 13.21 12.79 12.89 8.6M
2023-04-24 13.21 13.34 13.05 13.14 8.0M
2023-04-21 13.68 13.76 13.09 13.09 14.1M
2023-04-20 14.36 14.39 13.68 13.71 16.9M
2023-04-19 14.42 14.53 14.32 14.36 11.6M
2023-04-18 14.52 14.66 14.33 14.34 14.3M
2023-04-17 14.72 14.96 14.34 14.71 20.4M
2023-04-14 15.64 15.71 14.82 14.85 25.2M
2023-04-13 16.08 16.42 15.59 15.84 24.8M
2023-04-12 16.79 16.79 15.72 16.06 30.2M
2023-04-11 18.32 18.42 17.04 17.06 42.7M
2023-04-10 18.52 24.08 16.91 20.34 77.8M