Zhuhai Orbita Control Eng (300053)

300053
🏛️ 中国 →
13.47
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 10.52 10.53 10.12 10.17 16.9M
2021-12-30 9.75 10.57 9.71 10.24 36.1M
2021-12-29 9.82 9.85 9.59 9.76 11.8M
2021-12-28 9.70 9.87 9.65 9.85 8.9M
2021-12-27 9.67 9.80 9.56 9.64 7.7M
2021-12-24 10.01 10.03 9.61 9.67 11.5M
2021-12-23 10.15 10.16 9.91 9.93 13.0M
2021-12-22 9.83 10.22 9.80 10.12 18.5M
2021-12-21 9.72 9.88 9.68 9.86 9.8M
2021-12-20 9.90 10.06 9.70 9.72 14.3M
2021-12-17 10.24 10.28 9.90 9.93 16.9M
2021-12-16 9.88 10.30 9.86 10.13 32.1M
2021-12-15 9.71 10.09 9.69 9.79 16.9M
2021-12-14 9.64 9.84 9.45 9.77 13.4M
2021-12-13 9.67 9.72 9.56 9.64 10.2M
2021-12-10 9.83 9.91 9.53 9.59 23.1M
2021-12-09 10.04 10.06 9.90 9.95 12.8M
2021-12-08 9.55 10.12 9.52 10.02 23.0M
2021-12-07 9.76 9.88 9.38 9.50 14.8M
2021-12-06 10.09 10.15 9.65 9.66 19.6M
2021-12-03 9.94 10.29 9.86 10.16 19.3M
2021-12-02 10.05 10.15 9.82 9.85 11.4M
2021-12-01 9.99 10.17 9.93 10.04 14.4M
2021-11-30 9.98 10.17 9.92 10.05 16.2M
2021-11-29 9.70 10.02 9.61 9.92 10.5M
2021-11-26 9.91 9.93 9.72 9.82 10.1M
2021-11-25 9.91 10.10 9.87 9.95 10.4M
2021-11-24 9.80 10.03 9.76 9.92 12.3M
2021-11-23 9.80 10.07 9.78 9.84 12.6M
2021-11-22 9.86 9.91 9.72 9.86 11.0M
2021-11-19 9.71 9.79 9.61 9.71 9.7M
2021-11-18 9.89 9.90 9.65 9.72 11.5M
2021-11-17 9.62 9.90 9.58 9.88 13.5M
2021-11-16 9.70 9.94 9.64 9.67 13.7M
2021-11-15 9.48 9.89 9.41 9.78 16.7M
2021-11-12 9.34 9.56 9.31 9.52 10.4M
2021-11-11 9.30 9.46 9.25 9.36 10.2M
2021-11-10 9.24 9.50 9.23 9.35 12.1M
2021-11-09 9.14 9.25 9.09 9.20 8.2M
2021-11-08 8.97 9.23 8.87 9.17 8.5M
2021-11-05 8.93 9.20 8.93 9.01 10.1M
2021-11-04 8.74 8.95 8.74 8.92 7.3M
2021-11-03 8.81 8.90 8.61 8.70 6.2M
2021-11-02 8.71 8.93 8.69 8.77 7.4M
2021-11-01 8.61 8.84 8.56 8.71 4.9M
2021-10-29 8.39 8.69 8.31 8.65 5.7M
2021-10-28 8.78 8.82 8.34 8.40 7.9M
2021-10-27 9.00 9.04 8.76 8.82 5.3M
2021-10-26 8.98 9.12 8.93 9.00 5.4M
2021-10-25 8.85 9.02 8.66 9.01 6.7M
2021-10-22 8.79 8.91 8.76 8.79 5.6M
2021-10-21 9.02 9.05 8.70 8.77 11.0M
2021-10-20 9.16 9.23 9.04 9.06 5.4M
2021-10-19 9.16 9.31 9.13 9.17 5.0M
2021-10-18 9.13 9.25 9.06 9.19 5.0M
2021-10-15 9.28 9.35 9.14 9.18 7.1M
2021-10-14 9.12 9.35 9.04 9.28 5.9M
2021-10-13 9.15 9.20 8.96 9.11 5.8M
2021-10-12 9.42 9.45 9.01 9.10 9.4M
2021-10-11 9.44 9.55 9.34 9.47 5.7M
2021-10-08 9.26 9.53 9.26 9.44 7.3M
2021-09-30 9.25 9.32 9.13 9.20 8.1M
2021-09-29 9.59 9.70 9.15 9.20 10.0M
2021-09-28 9.66 9.85 9.66 9.70 5.1M
2021-09-27 10.00 10.05 9.63 9.73 8.5M
2021-09-24 10.28 10.28 9.79 10.01 17.0M
2021-09-23 10.03 10.40 10.00 10.29 16.5M
2021-09-22 9.97 10.07 9.91 10.00 9.7M
2021-09-17 10.13 10.35 9.96 10.19 13.9M
2021-09-16 10.12 10.22 9.97 10.01 11.6M
2021-09-15 10.00 10.19 9.91 10.11 10.1M
2021-09-14 10.18 10.35 9.98 10.05 16.7M
2021-09-13 10.45 10.50 10.12 10.20 19.3M
2021-09-10 10.39 10.72 10.24 10.54 21.7M
2021-09-09 10.70 10.94 10.40 10.45 24.7M
2021-09-08 10.84 11.13 10.66 10.70 29.2M
2021-09-07 10.72 11.43 10.72 10.95 40.5M
2021-09-06 10.48 10.94 10.21 10.71 38.3M
2021-09-03 10.07 10.39 10.03 10.14 15.3M
2021-09-02 10.18 10.19 9.94 10.11 16.0M
2021-09-01 10.15 10.48 10.00 10.29 22.4M
2021-08-31 10.21 10.21 9.95 10.14 13.6M
2021-08-30 9.78 10.47 9.70 10.20 26.1M
2021-08-27 10.07 10.08 9.50 9.60 23.7M
2021-08-26 10.09 10.37 10.02 10.07 15.7M
2021-08-25 10.40 10.47 10.01 10.10 16.2M
2021-08-24 10.48 10.51 10.28 10.35 16.8M
2021-08-23 10.21 10.50 10.14 10.49 19.1M
2021-08-20 10.00 10.28 9.87 10.23 17.6M
2021-08-19 10.03 10.15 9.83 10.00 14.0M
2021-08-18 10.06 10.19 9.90 10.11 18.9M
2021-08-17 10.77 10.80 10.01 10.06 35.2M
2021-08-16 10.88 11.15 10.69 10.91 25.6M
2021-08-13 11.06 11.12 10.68 10.79 32.1M
2021-08-12 11.15 11.48 10.92 11.15 39.0M
2021-08-11 11.28 11.35 10.96 11.18 35.4M
2021-08-10 10.71 11.43 10.56 11.43 54.3M
2021-08-09 11.03 11.03 10.34 10.76 33.7M
2021-08-06 11.01 11.30 10.76 11.23 37.6M
2021-08-05 10.57 11.26 10.43 11.07 46.9M
2021-08-04 10.15 10.98 10.15 10.67 32.8M
2021-08-03 10.86 10.86 10.03 10.16 34.1M
2021-08-02 10.81 11.01 10.52 10.82 32.6M
2021-07-30 10.87 11.03 10.64 10.83 34.8M
2021-07-29 10.10 10.94 10.10 10.78 41.7M
2021-07-28 10.25 10.47 9.50 9.92 33.5M
2021-07-27 10.80 11.24 10.41 10.47 48.1M
2021-07-26 11.20 11.38 10.48 10.75 40.2M
2021-07-23 10.61 11.76 10.40 11.21 64.0M
2021-07-22 10.34 10.97 10.34 10.75 43.3M
2021-07-21 10.31 10.65 10.23 10.40 38.2M
2021-07-20 9.86 10.33 9.80 10.30 27.6M
2021-07-19 10.24 10.24 9.81 10.01 25.2M
2021-07-16 9.83 10.52 9.83 10.26 40.4M
2021-07-15 9.80 10.02 9.71 9.90 20.1M
2021-07-14 10.20 10.32 9.78 9.87 30.3M
2021-07-13 10.27 10.39 9.98 10.28 35.4M
2021-07-12 10.34 10.40 10.12 10.21 41.3M
2021-07-09 10.70 10.77 10.25 10.34 44.9M
2021-07-08 10.50 10.99 10.37 10.62 67.2M
2021-07-07 10.38 10.74 10.21 10.50 79.4M
2021-07-06 9.85 11.33 9.85 10.85 119.9M
2021-07-05 8.96 9.45 8.96 9.44 22.0M
2021-07-02 8.84 9.00 8.76 8.90 11.2M
2021-07-01 9.32 9.33 8.80 8.81 17.9M
2021-06-30 9.04 9.40 9.03 9.29 17.3M
2021-06-29 9.31 9.35 8.95 9.01 17.5M
2021-06-28 9.22 9.55 9.16 9.31 19.6M
2021-06-25 9.31 9.49 9.10 9.21 19.2M
2021-06-24 9.72 9.79 9.28 9.34 32.4M
2021-06-23 9.90 10.04 9.64 9.83 36.7M
2021-06-22 9.49 10.12 9.31 10.03 54.3M
2021-06-21 9.03 9.39 9.02 9.28 30.5M
2021-06-18 9.23 9.67 9.13 9.27 40.0M
2021-06-17 9.00 9.16 8.83 9.15 31.1M
2021-06-16 8.70 9.06 8.67 8.86 23.3M
2021-06-15 8.58 8.80 8.58 8.66 12.1M
2021-06-11 8.83 8.88 8.55 8.59 13.3M
2021-06-10 8.58 8.90 8.56 8.84 15.5M
2021-06-09 8.71 8.88 8.57 8.61 11.9M
2021-06-08 8.65 8.72 8.55 8.70 11.5M
2021-06-07 8.47 8.75 8.40 8.69 17.5M
2021-06-04 8.25 8.45 8.20 8.39 8.8M
2021-06-03 8.28 8.42 8.26 8.26 7.1M
2021-06-02 8.34 8.43 8.21 8.27 8.4M
2021-06-01 8.32 8.53 8.28 8.40 9.5M
2021-05-31 8.26 8.43 8.26 8.34 8.3M
2021-05-28 8.31 8.39 8.23 8.29 8.8M
2021-05-27 8.14 8.52 8.11 8.37 15.6M
2021-05-26 8.14 8.21 8.10 8.12 6.6M
2021-05-25 8.05 8.18 8.02 8.13 7.9M
2021-05-24 7.84 8.12 7.83 8.10 10.6M
2021-05-21 7.87 7.98 7.84 7.86 4.4M
2021-05-20 7.92 8.00 7.84 7.86 5.1M
2021-05-19 7.93 7.98 7.82 7.92 4.5M
2021-05-18 7.89 7.96 7.81 7.92 4.0M
2021-05-17 8.06 8.13 7.91 7.91 6.9M
2021-05-14 7.98 8.07 7.92 8.06 5.7M
2021-05-13 7.99 8.09 7.93 7.97 5.8M
2021-05-12 7.87 8.11 7.81 8.03 8.4M
2021-05-11 7.69 7.93 7.63 7.88 7.3M
2021-05-10 7.70 7.74 7.48 7.68 8.1M
2021-05-07 7.88 7.95 7.73 7.73 8.5M
2021-05-06 7.89 7.93 7.82 7.90 4.7M
2021-04-30 8.07 8.10 7.80 7.86 10.1M
2021-04-29 8.36 8.36 8.03 8.06 16.1M
2021-04-28 8.55 8.55 8.33 8.48 8.1M
2021-04-27 8.41 8.58 8.39 8.52 11.5M
2021-04-26 8.30 8.43 8.26 8.32 6.5M
2021-04-23 8.51 8.51 8.25 8.29 7.6M
2021-04-22 8.44 8.55 8.43 8.46 5.3M
2021-04-21 8.50 8.51 8.37 8.44 6.9M
2021-04-20 8.69 8.81 8.55 8.58 10.1M
2021-04-19 8.52 8.67 8.47 8.67 7.5M
2021-04-16 8.32 8.58 8.32 8.54 7.3M
2021-04-15 8.42 8.43 8.22 8.34 6.9M
2021-04-14 8.49 8.52 8.37 8.45 7.7M
2021-04-13 8.45 8.52 8.42 8.47 4.6M
2021-04-12 8.59 8.64 8.42 8.44 7.7M
2021-04-09 8.93 8.93 8.58 8.59 17.4M
2021-04-08 9.09 9.18 8.99 8.99 11.0M
2021-04-07 9.20 9.20 9.02 9.09 6.3M
2021-04-06 9.15 9.19 9.05 9.15 6.8M
2021-04-02 8.99 9.21 8.99 9.15 12.0M
2021-04-01 9.00 9.10 8.96 8.99 6.6M
2021-03-31 8.93 9.02 8.89 8.96 4.7M
2021-03-30 9.06 9.13 8.92 8.97 5.6M
2021-03-29 9.08 9.33 9.04 9.10 11.2M
2021-03-26 8.99 9.01 8.80 8.97 8.4M
2021-03-25 8.99 9.09 8.89 9.00 5.6M
2021-03-24 9.04 9.07 8.84 8.98 7.0M
2021-03-23 9.02 9.23 9.01 9.12 7.2M
2021-03-22 8.94 9.08 8.94 9.05 5.2M
2021-03-19 8.88 9.11 8.85 8.95 6.4M
2021-03-18 9.12 9.17 8.91 8.92 8.3M
2021-03-17 8.99 9.30 8.98 9.15 13.0M
2021-03-16 8.72 8.84 8.71 8.84 5.4M
2021-03-15 8.85 8.85 8.60 8.73 7.7M
2021-03-12 9.00 9.03 8.82 8.88 5.6M
2021-03-11 8.80 9.03 8.79 8.98 7.3M
2021-03-10 9.11 9.11 8.77 8.78 8.5M
2021-03-09 9.34 9.38 8.90 8.98 12.1M
2021-03-08 9.64 9.76 9.28 9.34 14.5M
2021-03-05 9.57 9.76 9.53 9.63 10.6M
2021-03-04 9.98 10.05 9.69 9.71 14.8M
2021-03-03 9.98 10.09 9.85 10.00 11.6M
2021-03-02 10.21 10.25 9.87 10.00 16.2M
2021-03-01 10.00 10.23 9.87 10.22 21.4M
2021-02-26 9.59 10.08 9.54 10.00 16.9M
2021-02-25 9.97 10.00 9.77 9.83 14.4M
2021-02-24 9.52 10.08 9.52 9.96 24.6M
2021-02-23 9.78 9.86 9.47 9.52 16.9M
2021-02-22 9.85 10.23 9.75 9.86 23.8M
2021-02-19 9.52 9.98 9.32 9.90 19.6M
2021-02-18 9.52 9.84 9.52 9.61 17.2M
2021-02-10 9.88 9.88 9.39 9.43 21.9M
2021-02-09 9.97 10.03 9.65 9.88 19.4M
2021-02-08 9.72 10.14 9.55 9.94 23.0M
2021-02-05 9.76 10.10 9.50 9.63 24.4M
2021-02-04 9.03 10.13 9.00 9.82 38.0M
2021-02-03 9.33 9.39 9.09 9.10 15.8M
2021-02-02 9.04 9.50 8.88 9.40 21.6M
2021-02-01 8.90 9.06 8.78 9.06 12.8M
2021-01-29 8.73 9.20 8.70 9.04 20.1M
2021-01-28 8.72 8.84 8.55 8.62 11.5M
2021-01-27 9.10 9.12 8.69 8.90 14.6M
2021-01-26 8.85 9.21 8.81 9.09 18.3M
2021-01-25 8.78 9.22 8.63 8.98 23.2M
2021-01-22 8.86 8.88 8.49 8.54 12.9M
2021-01-21 8.64 8.97 8.53 8.88 14.4M
2021-01-20 8.74 8.84 8.59 8.66 8.3M
2021-01-19 8.80 8.99 8.76 8.79 10.8M
2021-01-18 8.59 8.84 8.55 8.78 11.2M
2021-01-15 8.70 8.86 8.57 8.65 10.0M
2021-01-14 8.69 8.84 8.44 8.78 12.3M
2021-01-13 8.90 8.94 8.61 8.69 9.5M
2021-01-12 8.55 8.87 8.53 8.80 8.4M
2021-01-11 8.72 9.04 8.59 8.59 9.4M
2021-01-08 8.63 8.91 8.48 8.75 8.7M
2021-01-07 8.90 8.98 8.48 8.62 10.9M
2021-01-06 9.30 9.30 8.97 9.01 11.2M
2021-01-05 9.05 9.70 9.00 9.30 17.8M
2021-01-04 9.11 9.25 9.05 9.22 9.8M