Zhejiang Baoxiniao Garment Co Ltd (002154)

002154
🏛️ 中国 →
4.17
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 5.47 5.74 5.46 5.68 17.9M
2023-12-28 5.45 5.54 5.35 5.49 16.0M
2023-12-27 5.47 5.54 5.37 5.47 10.4M
2023-12-26 5.49 5.55 5.45 5.46 6.4M
2023-12-25 5.58 5.61 5.46 5.52 7.0M
2023-12-22 5.67 5.71 5.53 5.56 9.0M
2023-12-21 5.48 5.67 5.44 5.65 9.5M
2023-12-20 5.59 5.60 5.49 5.49 5.9M
2023-12-19 5.65 5.66 5.50 5.55 10.3M
2023-12-18 5.72 5.74 5.53 5.57 8.5M
2023-12-15 5.75 5.81 5.67 5.70 7.5M
2023-12-14 5.77 5.82 5.73 5.75 5.1M
2023-12-13 5.86 5.87 5.75 5.76 7.2M
2023-12-12 5.76 5.87 5.75 5.86 7.2M
2023-12-11 5.67 5.79 5.65 5.79 11.2M
2023-12-08 5.77 5.77 5.65 5.66 8.3M
2023-12-07 5.81 5.82 5.71 5.75 6.6M
2023-12-06 5.73 5.84 5.72 5.81 6.9M
2023-12-05 5.83 5.85 5.76 5.77 5.2M
2023-12-04 5.99 5.99 5.83 5.86 8.8M
2023-12-01 5.92 5.99 5.91 5.96 8.3M
2023-11-30 5.90 5.96 5.79 5.95 8.5M
2023-11-29 5.91 5.92 5.86 5.90 4.6M
2023-11-28 5.81 5.94 5.81 5.90 5.9M
2023-11-27 5.85 5.88 5.80 5.84 5.8M
2023-11-24 5.94 5.95 5.80 5.85 5.4M
2023-11-23 5.83 5.95 5.82 5.93 5.1M
2023-11-22 5.91 5.93 5.85 5.86 6.8M
2023-11-21 5.88 5.98 5.86 5.92 8.6M
2023-11-20 5.94 5.96 5.88 5.91 7.2M
2023-11-17 5.93 5.96 5.89 5.95 6.8M
2023-11-16 6.03 6.04 5.91 5.93 9.9M
2023-11-15 5.96 6.06 5.90 6.03 15.7M
2023-11-14 5.85 5.97 5.83 5.93 16.6M
2023-11-13 5.88 5.90 5.77 5.84 12.3M
2023-11-10 5.87 5.90 5.78 5.87 9.0M
2023-11-09 5.85 5.87 5.81 5.85 9.8M
2023-11-08 5.83 5.88 5.81 5.86 9.5M
2023-11-07 5.94 5.95 5.81 5.85 15.9M
2023-11-06 5.98 6.06 5.85 5.93 17.2M
2023-11-03 5.98 6.05 5.94 5.96 14.1M
2023-11-02 5.96 6.10 5.89 6.01 12.8M
2023-11-01 6.06 6.15 5.95 5.98 16.1M
2023-10-31 6.13 6.18 6.03 6.10 6.5M
2023-10-30 6.29 6.29 6.10 6.13 14.4M
2023-10-27 6.14 6.34 6.10 6.29 21.1M
2023-10-26 6.08 6.21 6.03 6.15 15.8M
2023-10-25 6.24 6.34 5.97 6.14 15.1M
2023-10-24 6.02 6.26 6.01 6.24 12.9M
2023-10-23 6.18 6.29 5.98 6.03 15.6M
2023-10-20 6.29 6.33 6.17 6.20 11.1M
2023-10-19 6.35 6.41 6.30 6.31 6.1M
2023-10-18 6.53 6.54 6.36 6.38 5.7M
2023-10-17 6.49 6.64 6.45 6.52 7.8M
2023-10-16 6.30 6.51 6.26 6.49 10.6M
2023-10-13 6.33 6.38 6.18 6.35 11.8M
2023-10-12 6.37 6.40 6.28 6.39 6.7M
2023-10-11 6.47 6.50 6.28 6.35 8.7M
2023-10-10 6.49 6.55 6.44 6.47 6.6M
2023-10-09 6.61 6.62 6.37 6.56 17.1M
2023-09-28 6.60 6.67 6.53 6.64 10.9M
2023-09-27 6.44 6.63 6.42 6.57 12.7M
2023-09-26 6.38 6.53 6.38 6.43 7.2M
2023-09-25 6.38 6.48 6.33 6.40 5.9M
2023-09-22 6.36 6.45 6.35 6.38 7.2M
2023-09-21 6.53 6.53 6.38 6.40 8.1M
2023-09-20 6.46 6.64 6.39 6.56 10.3M
2023-09-19 6.50 6.53 6.41 6.47 8.0M
2023-09-18 6.40 6.52 6.30 6.51 14.6M
2023-09-15 6.28 6.44 6.24 6.39 14.2M
2023-09-14 6.26 6.36 6.18 6.31 12.9M
2023-09-13 6.26 6.36 6.20 6.27 9.5M
2023-09-12 6.41 6.49 6.28 6.29 12.2M
2023-09-11 6.12 6.42 6.11 6.42 19.1M
2023-09-08 6.19 6.25 6.10 6.12 8.1M
2023-09-07 6.22 6.30 6.18 6.23 10.6M
2023-09-06 6.19 6.31 6.16 6.27 11.2M
2023-09-05 6.33 6.34 6.18 6.23 10.0M
2023-09-04 6.35 6.40 6.24 6.32 16.8M
2023-09-01 6.39 6.45 6.33 6.37 11.0M
2023-08-31 6.38 6.45 6.31 6.45 16.1M
2023-08-30 6.25 6.45 6.25 6.38 18.0M
2023-08-29 6.20 6.35 6.20 6.31 18.9M
2023-08-28 6.41 6.54 6.16 6.29 28.1M
2023-08-25 6.21 6.31 5.98 6.22 25.3M
2023-08-24 6.03 6.30 6.01 6.27 28.1M
2023-08-23 6.16 6.16 5.99 6.02 14.3M
2023-08-22 6.20 6.20 6.03 6.11 24.7M
2023-08-21 6.05 6.29 6.05 6.19 25.6M
2023-08-18 6.10 6.20 6.01 6.01 10.4M
2023-08-17 6.10 6.19 6.04 6.12 13.7M
2023-08-16 6.22 6.26 6.11 6.14 12.4M
2023-08-15 5.97 6.30 5.97 6.22 28.8M
2023-08-14 5.95 6.05 5.85 6.01 14.5M
2023-08-11 5.92 6.05 5.90 6.01 18.5M
2023-08-10 5.88 5.97 5.82 5.89 11.8M
2023-08-09 5.91 5.94 5.82 5.90 15.8M
2023-08-08 5.96 6.05 5.91 5.94 12.3M
2023-08-07 6.04 6.06 5.91 5.94 18.6M
2023-08-04 6.19 6.20 6.00 6.01 32.0M
2023-08-03 6.14 6.30 6.00 6.20 56.0M
2023-08-02 6.31 6.78 6.19 6.50 48.7M
2023-08-01 6.24 6.39 6.18 6.34 24.8M
2023-07-31 6.00 6.24 5.97 6.23 27.7M
2023-07-28 5.84 6.10 5.80 6.00 27.2M
2023-07-27 5.92 5.98 5.84 5.87 15.1M
2023-07-26 6.10 6.13 5.86 5.93 31.7M
2023-07-25 6.13 6.16 6.05 6.12 17.1M
2023-07-24 6.07 6.17 6.03 6.12 14.6M
2023-07-21 6.14 6.20 6.07 6.11 16.1M
2023-07-20 6.13 6.21 6.06 6.08 18.2M
2023-07-19 6.07 6.23 6.05 6.11 17.7M
2023-07-18 6.29 6.35 6.01 6.03 33.5M
2023-07-17 6.49 6.55 6.11 6.23 58.0M
2023-07-14 6.08 6.37 6.02 6.37 61.8M
2023-07-13 5.69 5.90 5.68 5.79 19.5M
2023-07-12 5.71 5.84 5.64 5.70 17.3M
2023-07-11 5.65 5.77 5.45 5.72 22.2M
2023-07-10 5.58 5.73 5.55 5.65 23.8M
2023-07-07 5.48 5.63 5.44 5.55 23.2M
2023-07-06 5.57 5.86 5.42 5.46 41.3M
2023-07-05 5.42 5.68 5.40 5.52 20.7M
2023-07-04 5.48 5.57 5.37 5.44 12.7M
2023-07-03 5.62 5.64 5.36 5.48 23.6M
2023-06-30 5.42 5.63 5.37 5.52 26.7M
2023-06-29 5.40 5.54 5.32 5.38 22.2M
2023-06-28 5.45 5.46 5.23 5.38 16.4M
2023-06-27 5.24 5.50 5.19 5.45 26.6M
2023-06-26 5.28 5.34 5.13 5.20 31.5M
2023-06-21 5.40 5.43 5.25 5.26 15.4M
2023-06-20 5.47 5.55 5.30 5.38 26.4M
2023-06-19 5.60 5.62 5.40 5.47 28.6M
2023-06-16 5.74 5.75 5.60 5.64 16.1M
2023-06-15 5.89 5.90 5.64 5.74 21.8M
2023-06-14 5.67 5.91 5.67 5.89 22.3M
2023-06-13 5.79 5.82 5.65 5.67 13.3M
2023-06-12 5.55 5.86 5.49 5.82 24.5M
2023-06-09 5.67 5.72 5.53 5.57 15.6M
2023-06-08 5.79 5.81 5.60 5.70 13.0M
2023-06-07 5.82 5.87 5.70 5.77 13.7M
2023-06-06 5.86 6.03 5.72 5.82 19.7M
2023-06-05 5.76 5.86 5.67 5.83 13.5M
2023-06-02 5.65 5.85 5.64 5.77 17.4M
2023-06-01 5.59 5.78 5.52 5.66 21.5M
2023-05-31 5.75 5.78 5.57 5.59 21.9M
2023-05-30 5.72 5.81 5.66 5.77 10.8M
2023-05-29 5.76 5.86 5.71 5.76 17.7M
2023-05-26 5.78 5.82 5.68 5.70 19.6M
2023-05-25 5.89 5.93 5.63 5.74 22.9M
2023-05-24 5.80 5.91 5.71 5.84 17.2M
2023-05-23 5.90 5.98 5.76 5.83 22.3M
2023-05-22 5.91 6.00 5.87 5.95 10.2M
2023-05-19 6.00 6.04 5.81 5.95 18.1M
2023-05-18 5.95 6.09 5.91 6.05 21.2M
2023-05-17 5.85 5.96 5.77 5.94 22.0M
2023-05-16 6.28 6.28 5.99 6.04 32.6M
2023-05-15 6.34 6.46 6.13 6.29 37.0M
2023-05-12 6.17 6.64 6.13 6.34 35.7M
2023-05-11 6.13 6.25 6.07 6.18 18.5M
2023-05-10 6.27 6.34 6.10 6.13 33.9M
2023-05-09 6.69 6.69 6.17 6.25 66.3M
2023-05-08 6.85 6.94 6.61 6.70 42.1M
2023-05-05 6.76 6.99 6.56 6.86 47.9M
2023-05-04 6.36 6.86 6.22 6.76 50.5M
2023-04-28 6.01 6.36 5.93 6.28 42.6M
2023-04-27 6.00 6.10 5.91 6.04 34.6M
2023-04-26 5.76 5.98 5.64 5.93 39.0M
2023-04-25 5.48 5.82 5.46 5.80 68.7M
2023-04-24 5.36 5.57 5.34 5.45 21.1M
2023-04-21 5.44 5.54 5.38 5.39 15.5M
2023-04-20 5.34 5.50 5.26 5.48 20.7M
2023-04-19 5.26 5.55 5.26 5.37 38.8M
2023-04-18 5.15 5.35 5.13 5.29 16.4M
2023-04-17 5.09 5.15 5.00 5.14 17.1M
2023-04-14 5.14 5.16 4.97 5.06 16.3M
2023-04-13 5.14 5.18 5.08 5.14 11.0M
2023-04-12 5.23 5.26 5.07 5.15 15.0M
2023-04-11 5.39 5.39 5.19 5.23 15.4M
2023-04-10 5.38 5.45 5.26 5.38 12.1M
2023-04-07 5.22 5.48 5.18 5.39 16.5M
2023-04-06 5.14 5.24 5.11 5.23 9.5M
2023-04-04 5.09 5.22 5.04 5.16 14.6M
2023-04-03 5.14 5.17 5.04 5.09 14.6M
2023-03-31 5.12 5.21 5.09 5.12 11.1M
2023-03-30 5.09 5.18 5.04 5.16 8.8M
2023-03-29 5.05 5.17 5.04 5.11 11.3M
2023-03-28 4.99 5.15 4.97 5.05 14.8M
2023-03-27 5.09 5.11 4.93 4.97 17.6M
2023-03-24 5.05 5.20 5.05 5.11 17.8M
2023-03-23 5.29 5.29 5.02 5.10 24.0M
2023-03-22 5.33 5.35 5.25 5.30 14.9M
2023-03-21 4.96 5.34 4.95 5.34 27.5M
2023-03-20 5.05 5.07 4.88 4.96 13.3M
2023-03-17 5.04 5.15 5.00 5.05 13.1M
2023-03-16 4.98 5.08 4.91 5.02 18.4M
2023-03-15 4.97 5.08 4.95 5.02 13.3M
2023-03-14 5.13 5.14 4.93 4.94 17.5M
2023-03-13 5.06 5.18 5.04 5.15 11.3M
2023-03-10 5.09 5.15 5.02 5.07 11.3M
2023-03-09 5.15 5.20 5.05 5.10 19.0M
2023-03-08 5.21 5.23 5.15 5.18 20.6M
2023-03-07 5.35 5.41 5.16 5.17 25.5M
2023-03-06 5.25 5.39 5.16 5.36 24.3M
2023-03-03 5.30 5.33 5.19 5.24 18.4M
2023-03-02 5.40 5.44 5.22 5.27 28.6M
2023-03-01 5.44 5.49 5.29 5.40 21.0M
2023-02-28 5.21 5.50 5.21 5.44 33.3M
2023-02-27 5.04 5.36 5.01 5.27 33.8M
2023-02-24 5.09 5.14 4.98 5.06 19.2M
2023-02-23 5.09 5.24 5.01 5.08 21.8M
2023-02-22 4.76 5.16 4.72 5.05 43.6M
2023-02-21 4.87 4.89 4.74 4.77 14.6M
2023-02-20 4.90 4.94 4.78 4.86 17.3M
2023-02-17 4.57 4.92 4.53 4.85 37.0M
2023-02-16 4.61 4.69 4.51 4.56 18.3M
2023-02-15 4.79 4.79 4.58 4.60 18.6M
2023-02-14 4.77 4.80 4.69 4.76 14.9M
2023-02-13 4.52 4.80 4.47 4.75 27.6M
2023-02-10 4.53 4.53 4.45 4.51 13.1M
2023-02-09 4.42 4.53 4.38 4.52 14.9M
2023-02-08 4.53 4.53 4.40 4.42 14.2M
2023-02-07 4.50 4.54 4.41 4.52 17.5M
2023-02-06 4.58 4.73 4.48 4.54 30.3M
2023-02-03 4.64 4.90 4.60 4.72 39.4M
2023-02-02 4.46 4.58 4.45 4.55 22.7M
2023-02-01 4.54 4.55 4.43 4.46 17.1M
2023-01-31 4.59 4.68 4.50 4.53 13.5M
2023-01-30 4.67 4.77 4.56 4.63 17.8M
2023-01-20 4.58 4.71 4.55 4.68 16.4M
2023-01-19 4.55 4.59 4.50 4.57 9.4M
2023-01-18 4.65 4.65 4.56 4.57 11.5M
2023-01-17 4.65 4.70 4.59 4.63 16.7M
2023-01-16 4.50 4.74 4.50 4.67 23.7M
2023-01-13 4.49 4.56 4.42 4.52 11.2M
2023-01-12 4.46 4.62 4.40 4.46 15.8M
2023-01-11 4.55 4.59 4.41 4.48 22.3M
2023-01-10 4.48 4.64 4.42 4.54 34.9M
2023-01-09 4.25 4.68 4.25 4.48 44.8M
2023-01-06 4.32 4.33 4.22 4.26 10.7M
2023-01-05 4.25 4.34 4.20 4.32 16.7M
2023-01-04 4.19 4.32 4.16 4.24 14.6M
2023-01-03 4.12 4.26 4.10 4.19 16.2M