Zhejiang Shuanghuan Driveline Co Ltd (002472)

002472
🏛️ 中国 →
49.01
最終更新: 2025-09-26
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 25.11 26.05 25.10 26.02 13.6M
2023-12-28 24.55 25.32 24.50 25.19 14.5M
2023-12-27 24.84 24.85 24.50 24.66 8.4M
2023-12-26 25.23 25.27 24.53 24.69 9.7M
2023-12-25 25.25 25.52 25.00 25.33 7.3M
2023-12-22 25.35 25.47 25.04 25.25 8.5M
2023-12-21 25.00 25.52 24.74 25.35 11.0M
2023-12-20 25.63 25.76 24.94 25.07 11.4M
2023-12-19 25.73 25.79 25.30 25.60 11.4M
2023-12-18 25.84 26.30 25.60 25.75 9.8M
2023-12-15 26.20 26.53 25.93 26.04 9.0M
2023-12-14 26.67 26.68 26.08 26.27 11.1M
2023-12-13 25.89 27.19 25.62 26.57 21.2M
2023-12-12 26.43 26.49 25.56 26.10 19.8M
2023-12-11 26.20 26.81 25.58 26.58 13.6M
2023-12-08 26.55 27.03 26.28 26.34 17.4M
2023-12-07 26.21 26.96 26.03 26.55 12.1M
2023-12-06 26.20 27.09 26.01 26.33 13.4M
2023-12-05 26.17 26.52 26.08 26.10 9.4M
2023-12-04 26.66 26.67 26.12 26.39 13.7M
2023-12-01 27.51 27.52 26.39 26.80 23.7M
2023-11-30 27.80 28.45 27.27 27.75 17.8M
2023-11-29 27.63 28.08 27.41 27.51 13.3M
2023-11-28 27.30 27.87 27.09 27.44 10.3M
2023-11-27 26.98 27.43 26.80 27.37 11.1M
2023-11-24 27.73 27.80 26.85 26.97 13.0M
2023-11-23 27.03 28.19 27.03 27.82 15.5M
2023-11-22 27.73 28.00 27.11 27.19 11.0M
2023-11-21 28.18 28.45 27.80 27.89 15.3M
2023-11-20 27.40 28.88 27.40 28.33 27.5M
2023-11-17 27.00 27.49 27.00 27.40 10.6M
2023-11-16 27.65 27.65 27.05 27.09 11.2M
2023-11-15 27.56 27.88 27.15 27.77 16.9M
2023-11-14 27.19 27.55 27.11 27.36 10.1M
2023-11-13 27.30 27.77 27.02 27.19 12.7M
2023-11-10 27.41 27.49 26.95 27.27 13.2M
2023-11-09 27.96 28.20 27.42 27.50 15.9M
2023-11-08 28.15 28.33 27.55 27.80 17.4M
2023-11-07 28.38 28.50 27.88 28.21 16.8M
2023-11-06 27.78 28.91 27.57 28.49 32.0M
2023-11-03 27.32 28.15 27.11 27.73 32.8M
2023-11-02 26.90 27.12 26.51 26.58 14.5M
2023-11-01 26.43 27.35 26.20 26.90 19.7M
2023-10-31 26.46 26.64 25.97 26.45 21.6M
2023-10-30 25.59 27.31 24.93 26.73 38.0M
2023-10-27 24.10 25.28 24.00 25.02 25.6M
2023-10-26 23.85 24.30 23.53 24.13 19.7M
2023-10-25 24.26 24.65 23.80 24.12 20.7M
2023-10-24 24.50 24.80 23.83 23.96 29.1M
2023-10-23 25.55 25.68 24.18 24.35 29.0M
2023-10-20 25.95 26.30 25.60 25.72 11.6M
2023-10-19 26.07 26.36 25.82 25.94 12.9M
2023-10-18 26.68 26.88 26.29 26.29 12.8M
2023-10-17 27.10 27.13 26.45 26.76 15.8M
2023-10-16 27.48 27.48 26.76 27.10 17.7M
2023-10-13 27.87 28.25 27.42 27.48 15.2M
2023-10-12 27.68 28.30 27.27 27.96 20.3M
2023-10-11 27.30 27.98 26.77 27.80 28.2M
2023-10-10 28.50 28.58 27.05 27.25 30.0M
2023-10-09 28.46 28.67 27.91 28.41 29.2M
2023-09-28 29.77 29.97 27.66 28.48 47.5M
2023-09-27 29.25 30.22 28.62 29.59 62.0M
2023-09-26 31.00 31.00 30.12 30.12 19.0M
2023-09-25 32.87 34.02 32.58 33.47 27.8M
2023-09-22 31.66 32.45 31.22 32.30 17.5M
2023-09-21 31.85 31.99 31.06 31.44 15.9M
2023-09-20 32.00 32.69 31.80 32.21 9.9M
2023-09-19 32.60 32.70 31.61 32.30 11.7M
2023-09-18 31.63 33.50 31.53 32.70 14.9M
2023-09-15 32.05 32.23 31.65 31.93 8.3M
2023-09-14 32.54 33.01 31.80 31.91 12.6M
2023-09-13 33.50 33.75 32.30 32.68 13.6M
2023-09-12 33.95 34.44 33.20 33.74 21.4M
2023-09-11 33.20 33.83 32.89 33.33 16.1M
2023-09-08 32.67 34.10 32.46 33.29 21.3M
2023-09-07 33.15 33.70 32.80 32.90 15.2M
2023-09-06 33.90 34.02 33.01 33.42 17.9M
2023-09-05 34.40 35.13 33.55 33.56 32.2M
2023-09-04 35.15 35.57 34.03 34.50 33.8M
2023-09-01 33.50 35.70 32.76 35.14 41.0M
2023-08-31 34.60 34.77 33.47 33.75 28.8M
2023-08-30 33.13 35.40 33.11 34.03 76.7M
2023-08-29 29.70 32.25 29.50 32.25 32.5M
2023-08-28 32.14 32.15 29.30 29.32 21.0M
2023-08-25 31.71 31.72 30.01 30.28 16.1M
2023-08-24 31.97 32.44 30.78 31.76 21.5M
2023-08-23 30.82 32.45 30.46 31.75 30.2M
2023-08-22 30.50 31.09 29.78 31.00 19.8M
2023-08-21 30.42 31.40 30.30 30.55 18.6M
2023-08-18 32.48 32.48 30.68 30.72 24.6M
2023-08-17 30.50 32.88 30.20 32.64 32.2M
2023-08-16 31.07 31.18 30.35 30.51 12.4M
2023-08-15 32.34 32.94 30.86 31.04 22.7M
2023-08-14 31.30 32.24 30.61 31.57 20.2M
2023-08-11 31.85 33.17 31.61 31.64 22.8M
2023-08-10 31.83 31.99 31.21 31.64 15.2M
2023-08-09 32.40 32.57 31.49 31.76 23.4M
2023-08-08 33.48 34.00 32.54 32.68 22.3M
2023-08-07 33.23 34.05 32.67 33.23 29.3M
2023-08-04 31.74 33.23 31.03 33.23 38.2M
2023-08-03 31.31 32.26 31.10 31.63 29.4M
2023-08-02 30.35 32.50 30.15 31.81 49.7M
2023-08-01 29.90 31.61 29.76 30.30 34.3M
2023-07-31 29.19 30.56 29.00 29.91 31.9M
2023-07-28 28.82 29.75 28.12 29.32 26.6M
2023-07-27 29.47 29.93 28.45 28.63 22.4M
2023-07-26 30.30 30.41 29.00 29.28 22.6M
2023-07-25 30.52 30.90 29.80 30.47 26.9M
2023-07-24 30.21 30.77 29.90 30.07 14.4M
2023-07-21 30.66 30.80 29.70 30.15 27.5M
2023-07-20 31.64 32.13 30.60 30.70 32.8M
2023-07-19 31.88 32.09 31.31 31.75 19.3M
2023-07-18 31.76 33.26 31.10 32.10 42.7M
2023-07-17 32.12 32.50 31.36 31.49 22.9M
2023-07-14 31.98 33.00 31.75 32.00 31.5M
2023-07-13 32.35 32.56 31.50 31.98 37.5M
2023-07-12 33.46 33.72 31.94 32.22 41.1M
2023-07-11 33.11 34.12 32.73 33.66 34.2M
2023-07-10 33.65 34.16 33.18 33.28 36.8M
2023-07-07 34.05 34.55 33.15 33.39 41.0M
2023-07-06 33.60 35.28 33.30 34.00 49.6M
2023-07-05 34.70 35.43 33.80 33.86 37.6M
2023-07-04 34.17 36.12 34.17 34.53 55.3M
2023-07-03 36.19 36.79 33.95 34.40 73.3M
2023-06-30 34.79 36.50 34.33 36.30 72.4M
2023-06-29 34.71 37.53 33.58 35.93 120.1M
2023-06-28 32.24 35.08 30.99 34.12 87.6M
2023-06-27 32.50 32.85 30.59 31.99 64.2M
2023-06-26 32.50 33.73 31.22 31.85 74.5M
2023-06-21 32.80 33.95 31.90 32.33 75.2M
2023-06-20 29.10 32.24 28.91 31.40 92.0M
2023-06-19 28.34 30.21 28.08 29.75 89.1M
2023-06-16 28.10 28.10 26.94 27.50 59.6M
2023-06-15 27.88 29.24 26.71 28.35 88.1M
2023-06-14 24.74 27.24 24.65 27.24 64.7M
2023-06-13 24.54 25.16 24.13 24.76 35.5M
2023-06-12 22.27 24.06 22.15 23.86 25.3M
2023-06-09 21.90 22.62 21.89 22.11 11.2M
2023-06-08 22.19 22.36 21.77 21.81 11.0M
2023-06-07 22.99 23.02 21.95 22.21 15.2M
2023-06-06 23.80 23.80 22.92 22.99 9.0M
2023-06-05 24.11 24.48 23.70 23.76 9.0M
2023-06-02 23.35 24.10 23.32 24.05 12.8M
2023-06-01 23.88 24.06 23.21 23.32 12.9M
2023-05-31 24.36 24.36 23.85 24.13 9.0M
2023-05-30 24.23 24.59 23.62 24.10 10.5M
2023-05-29 24.83 24.94 24.10 24.18 9.2M
2023-05-26 24.21 25.06 23.84 24.95 11.0M
2023-05-25 24.52 25.12 23.99 24.34 11.6M
2023-05-24 24.69 25.22 24.40 24.72 9.1M
2023-05-23 24.95 25.48 24.66 24.89 14.6M
2023-05-22 24.20 25.08 24.14 24.93 13.1M
2023-05-19 24.98 25.14 24.28 24.52 16.1M
2023-05-18 24.51 25.09 24.10 24.65 23.9M
2023-05-17 23.41 23.92 23.15 23.91 9.5M
2023-05-16 23.41 23.62 23.15 23.39 6.2M
2023-05-15 22.57 23.51 22.43 23.41 12.4M
2023-05-12 22.94 23.17 22.50 22.60 7.3M
2023-05-11 23.35 23.63 22.85 23.00 8.2M
2023-05-10 22.74 23.96 22.53 23.46 12.7M
2023-05-09 23.32 23.33 22.71 22.75 10.0M
2023-05-08 23.49 23.80 23.25 23.27 11.1M
2023-05-05 23.50 23.75 23.16 23.34 9.1M
2023-05-04 23.30 24.30 23.12 23.50 21.0M
2023-04-28 23.87 24.20 23.30 23.55 8.9M
2023-04-27 22.67 24.15 22.59 23.89 16.0M
2023-04-26 22.80 23.56 22.78 22.80 12.3M
2023-04-25 23.31 23.47 22.30 23.08 13.7M
2023-04-24 23.39 23.85 23.05 23.30 9.3M
2023-04-21 23.70 24.04 23.07 23.16 17.7M
2023-04-20 24.84 24.90 23.71 23.98 12.5M
2023-04-19 25.25 25.36 24.70 24.78 7.4M
2023-04-18 25.24 25.56 24.90 25.30 7.3M
2023-04-17 24.50 25.83 24.45 25.21 14.4M
2023-04-14 24.50 24.82 24.43 24.54 9.2M
2023-04-13 25.41 25.44 24.41 24.49 13.1M
2023-04-12 25.41 26.07 25.18 25.63 12.8M
2023-04-11 25.81 25.81 25.07 25.41 9.0M
2023-04-10 26.00 26.16 25.61 25.70 6.4M
2023-04-07 25.96 26.38 25.77 26.00 10.0M
2023-04-06 25.50 26.23 24.42 26.09 23.1M
2023-04-04 26.10 26.25 25.48 25.67 11.9M
2023-04-03 26.40 26.65 26.11 26.25 8.9M
2023-03-31 26.55 26.75 26.23 26.41 8.0M
2023-03-30 27.10 27.23 26.41 26.68 10.3M
2023-03-29 27.10 27.47 26.50 27.10 25.1M
2023-03-28 26.29 26.55 25.66 26.23 17.7M
2023-03-27 24.96 26.29 24.57 25.91 21.4M
2023-03-24 24.34 25.13 24.28 24.88 11.6M
2023-03-23 24.65 24.73 24.20 24.34 9.0M
2023-03-22 25.08 25.50 24.46 24.63 12.5M
2023-03-21 24.20 25.14 24.02 24.92 16.3M
2023-03-20 23.44 24.55 22.95 24.42 22.8M
2023-03-17 24.05 24.25 23.05 23.25 19.4M
2023-03-16 24.07 24.51 23.88 23.99 7.5M
2023-03-15 24.53 25.38 24.32 24.35 14.0M
2023-03-14 24.50 24.58 23.53 24.32 13.8M
2023-03-13 24.51 24.84 24.08 24.50 12.5M
2023-03-10 25.20 25.20 24.53 24.70 12.1M
2023-03-09 25.20 25.55 25.07 25.33 8.6M
2023-03-08 25.30 25.65 25.12 25.25 6.8M
2023-03-07 25.83 25.96 25.42 25.48 9.4M
2023-03-06 26.36 26.42 25.51 25.98 14.5M
2023-03-03 26.44 26.62 25.98 26.35 12.5M
2023-03-02 27.85 27.85 26.08 26.31 32.4M
2023-03-01 27.08 28.06 26.91 28.03 13.7M
2023-02-28 27.36 27.44 26.85 27.08 7.8M
2023-02-27 27.19 27.65 26.85 27.21 10.8M
2023-02-24 28.05 28.05 27.37 27.45 7.6M
2023-02-23 28.09 28.21 27.60 28.05 9.1M
2023-02-22 27.61 28.14 27.51 28.10 9.5M
2023-02-21 28.18 28.30 27.50 27.81 13.3M
2023-02-20 27.89 28.24 27.20 28.18 9.4M
2023-02-17 27.81 28.25 27.69 27.99 13.3M
2023-02-16 28.86 28.98 27.55 27.76 15.7M
2023-02-15 29.03 29.29 28.77 28.88 6.2M
2023-02-14 29.32 29.43 28.91 29.00 8.5M
2023-02-13 29.44 29.64 29.11 29.28 15.2M
2023-02-10 29.83 30.15 29.15 29.55 12.6M
2023-02-09 29.90 30.50 29.62 30.09 15.7M
2023-02-08 31.73 31.73 29.88 29.88 23.7M
2023-02-07 30.00 32.73 29.90 31.58 44.3M
2023-02-06 30.60 30.90 29.67 29.75 16.4M
2023-02-03 31.18 31.33 30.42 30.93 8.9M
2023-02-02 30.73 31.55 30.52 31.36 12.0M
2023-02-01 29.94 30.99 29.94 30.83 16.4M
2023-01-31 30.21 30.60 29.57 29.63 10.7M
2023-01-30 30.08 31.30 30.08 30.32 19.3M
2023-01-20 29.00 29.95 28.73 29.20 17.1M
2023-01-19 28.11 28.28 27.77 28.23 6.6M
2023-01-18 27.90 28.25 27.70 28.12 6.7M
2023-01-17 27.93 28.32 27.57 27.89 7.1M
2023-01-16 28.24 28.35 27.58 27.81 15.6M
2023-01-13 28.48 28.58 27.95 28.22 13.3M
2023-01-12 27.65 28.85 27.53 28.25 27.1M
2023-01-11 27.40 27.61 26.85 26.92 9.3M
2023-01-10 27.60 27.76 26.58 27.36 16.3M
2023-01-09 28.05 28.18 26.90 27.31 24.7M
2023-01-06 25.94 27.68 25.89 27.23 24.6M
2023-01-05 25.68 26.90 25.45 26.22 20.8M
2023-01-04 25.90 26.39 25.18 25.36 10.6M
2023-01-03 25.45 26.40 24.90 26.11 12.6M