Acotec Scientific Holdings Ltd (6669)

6669
🏛️ 香港 →
12.37
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
09:30 12.88 12.88 12.63 12.63 3.0K
09:35 12.65 12.68 12.63 12.68 0.0K
09:40 12.73 12.73 12.62 12.70 26.0K
09:45 12.64 12.76 12.63 12.74 19.0K
09:50 12.73 12.73 12.61 12.64 38.0K
09:55 12.61 12.64 12.54 12.60 59.0K
10:00 12.61 12.61 12.55 12.58 22.0K
10:10 12.62 12.62 12.62 12.62 5.0K
10:20 12.66 12.68 12.66 12.68 15.0K
10:25 12.67 12.67 12.62 12.62 6.0K
10:30 12.61 12.61 12.57 12.57 2.0K
10:40 12.62 12.66 12.62 12.66 10.0K
10:45 12.68 12.69 12.63 12.69 11.0K
10:55 12.68 12.68 12.68 12.68 1.0K
11:05 12.67 12.69 12.67 12.69 3.0K
11:10 12.71 12.71 12.71 12.71 0.0K
11:15 12.81 12.81 12.81 12.81 1.0K
11:20 12.80 12.80 12.79 12.79 1.0K
11:25 12.78 12.78 12.78 12.78 0.0K
11:40 12.77 12.77 12.72 12.72 4.0K
11:50 12.77 12.77 12.76 12.77 18.0K
13:05 12.72 12.72 12.67 12.67 11.0K
13:15 12.66 12.69 12.66 12.69 3.0K
13:25 12.60 12.60 12.60 12.60 10.0K
13:30 12.57 12.58 12.55 12.57 8.0K
13:40 12.56 12.56 12.56 12.56 7.0K
13:50 12.57 12.57 12.50 12.50 7.0K
13:55 12.43 12.43 12.43 12.43 11.0K
14:00 12.40 12.40 12.40 12.40 4.0K
14:10 12.44 12.47 12.43 12.47 14.0K
14:20 12.46 12.48 12.44 12.48 4.0K
14:30 12.47 12.47 12.47 12.47 19.0K
14:45 12.46 12.46 12.45 12.45 17.0K
14:50 12.44 12.49 12.44 12.49 7.0K
14:55 12.48 12.48 12.47 12.47 0.0K
15:00 12.40 12.40 12.40 12.40 3.0K
15:05 12.38 12.38 12.37 12.37 12.0K
15:15 12.34 12.34 12.34 12.34 1.0K
15:20 12.35 12.39 12.35 12.37 4.0K
15:25 12.32 12.32 12.32 12.32 3.0K
15:30 12.37 12.37 12.37 12.37 2.0K
15:35 12.38 12.39 12.38 12.39 3.0K
15:40 12.41 12.41 12.41 12.41 6.0K
15:45 12.40 12.40 12.35 12.38 5.0K
15:50 12.39 12.39 12.38 12.38 2.0K
15:55 12.37 12.38 12.37 12.37 7.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 12.90 12.90 12.32 12.37 0.4M
2025-09-25 12.69 13.09 12.63 12.84 0.8M
2025-09-24 13.30 13.42 12.64 12.69 0.8M
2025-09-23 13.80 13.80 13.11 13.39 0.8M
2025-09-22 13.32 13.60 13.00 13.48 0.8M
2025-09-19 13.73 13.86 13.24 13.30 0.8M
2025-09-18 14.55 14.70 13.39 13.75 0.8M
2025-09-17 14.49 14.49 13.67 14.39 0.8M
2025-09-16 13.97 14.72 13.78 14.50 0.8M
2025-09-15 14.76 14.76 14.06 14.06 0.7M
2025-09-12 13.84 14.45 13.84 14.39 0.8M
2025-09-11 14.50 14.50 13.70 13.86 0.8M
2025-09-10 14.62 15.14 14.10 15.14 0.7M
2025-09-09 15.08 15.47 14.47 14.63 0.7M
2025-09-08 13.78 15.29 13.78 15.13 1.7M
2025-09-05 12.39 13.96 12.27 13.59 1.7M
2025-09-04 12.11 12.49 11.80 12.30 0.7M
2025-09-03 11.76 12.20 11.33 12.12 0.9M
2025-09-02 12.64 12.66 11.70 11.72 0.6M
2025-09-01 11.79 12.72 11.78 12.66 0.8M
2025-08-29 11.42 11.75 11.24 11.74 0.7M
2025-08-28 12.04 12.20 11.39 11.46 0.8M
2025-08-27 12.00 12.80 11.85 12.15 1.4M
2025-08-26 11.97 12.05 11.30 11.31 0.6M
2025-08-25 12.00 12.19 11.45 12.19 0.9M
2025-08-22 11.49 12.60 11.29 12.00 2.0M
2025-08-21 10.90 11.47 10.90 11.23 0.6M
2025-08-20 11.70 11.81 11.13 11.42 0.7M
2025-08-19 11.69 12.00 11.57 11.69 0.8M
2025-08-18 11.71 12.00 11.40 11.69 0.7M
2025-08-15 11.84 12.17 11.51 11.71 0.9M
2025-08-14 11.90 12.87 11.63 11.76 1.1M
2025-08-13 12.23 12.64 11.90 12.00 0.5M
2025-08-12 11.50 12.07 11.45 12.07 0.6M
2025-08-11 11.33 11.48 10.74 11.44 0.7M
2025-08-08 11.70 12.00 11.10 11.20 0.5M
2025-08-07 12.34 12.45 11.79 11.80 0.6M
2025-08-06 12.85 13.16 12.10 12.45 0.5M
2025-08-05 12.20 12.89 12.19 12.80 0.7M
2025-08-04 12.12 12.30 11.80 12.18 0.7M
2025-08-01 12.64 13.40 12.04 12.12 0.6M
2025-07-31 13.52 14.00 12.64 12.64 0.6M
2025-07-30 13.80 13.90 12.46 13.66 0.8M
2025-07-29 14.00 14.00 13.60 13.80 1.0M
2025-07-28 13.98 14.20 13.54 14.00 0.4M
2025-07-25 12.80 14.24 12.64 13.60 1.1M
2025-07-24 11.98 12.80 11.76 12.80 0.5M
2025-07-23 11.98 12.28 11.60 11.98 0.5M
2025-07-22 12.30 12.80 12.02 12.12 0.4M
2025-07-21 12.78 13.20 12.28 12.28 0.4M
2025-07-18 12.16 13.26 12.06 12.72 0.6M
2025-07-17 11.72 12.36 11.64 12.16 0.6M
2025-07-16 12.38 12.66 11.76 11.80 0.5M
2025-07-15 12.08 12.48 11.74 12.10 0.6M
2025-07-14 12.06 12.48 11.44 12.08 0.7M
2025-07-11 11.22 12.18 11.20 12.08 0.6M
2025-07-10 10.80 11.46 10.54 11.16 0.4M
2025-07-09 10.98 11.00 10.42 10.50 0.2M
2025-07-08 9.60 10.76 9.60 10.76 0.7M
2025-07-07 9.18 9.63 9.18 9.59 0.3M
2025-07-04 9.41 9.60 9.06 9.15 0.3M
2025-07-03 8.81 9.50 8.81 9.41 0.3M
2025-07-02 9.06 9.07 8.80 8.90 0.3M
2025-06-30 8.72 8.84 8.53 8.80 0.3M
2025-06-27 9.48 9.48 8.61 8.61 0.2M
2025-06-26 7.77 9.20 7.77 8.98 1.2M
2025-06-25 7.70 7.77 7.54 7.61 0.4M
2025-06-24 7.60 7.67 7.40 7.57 0.3M
2025-06-23 7.21 7.70 7.18 7.60 0.3M
2025-06-20 7.11 7.29 7.07 7.21 0.3M
2025-06-19 7.16 7.25 7.07 7.10 0.3M
2025-06-18 7.18 7.25 7.07 7.16 0.3M
2025-06-17 7.50 7.61 7.27 7.30 0.3M
2025-06-16 7.42 7.68 7.40 7.61 0.3M
2025-06-13 8.22 8.28 7.60 7.61 0.3M
2025-06-12 7.88 8.40 7.88 8.20 0.3M
2025-06-11 8.20 8.28 7.86 7.86 0.3M
2025-06-10 8.14 8.20 8.00 8.10 0.3M
2025-06-09 7.65 8.04 7.63 7.98 0.3M
2025-06-06 7.75 7.86 7.65 7.75 0.3M
2025-06-05 7.82 7.97 7.64 7.73 0.3M
2025-06-04 7.70 8.10 7.69 7.85 0.3M
2025-06-03 7.43 7.78 7.43 7.53 0.3M
2025-06-02 7.66 7.81 7.52 7.79 0.3M
2025-05-30 8.22 8.31 7.87 7.88 0.3M
2025-05-29 8.30 8.51 8.30 8.32 0.2M
2025-05-28 8.66 8.70 8.27 8.40 0.2M
2025-05-27 8.20 8.60 8.20 8.57 0.2M
2025-05-26 8.46 8.53 8.24 8.27 0.3M
2025-05-23 8.48 8.69 8.40 8.41 0.2M
2025-05-22 8.05 8.46 7.99 8.44 0.4M
2025-05-21 8.40 8.43 7.98 7.99 0.3M
2025-05-20 7.85 8.33 7.85 8.29 0.3M
2025-05-19 7.80 7.89 7.63 7.81 0.3M
2025-05-16 8.03 8.12 7.80 7.81 0.3M
2025-05-15 7.91 8.20 7.85 8.13 0.3M
2025-05-14 7.81 7.97 7.71 7.92 0.3M
2025-05-13 7.65 7.92 7.65 7.87 0.3M
2025-05-12 7.99 8.00 7.70 7.87 0.3M
2025-05-09 7.96 7.99 7.80 7.89 0.3M
2025-05-08 7.80 7.95 7.65 7.95 0.3M
2025-05-07 7.90 8.07 7.79 7.81 0.3M
2025-05-06 8.10 8.12 7.81 7.97 0.3M
2025-05-02 8.10 8.10 7.80 7.98 0.3M
2025-04-30 8.40 8.40 8.03 8.08 0.2M
2025-04-29 7.60 8.20 7.60 8.20 0.3M
2025-04-28 7.60 7.94 7.60 7.68 0.3M
2025-04-25 7.95 8.15 7.56 7.65 0.3M
2025-04-24 7.34 8.08 7.34 8.06 0.3M
2025-04-23 7.23 7.26 7.06 7.24 0.3M
2025-04-22 6.92 7.18 6.92 7.11 0.3M
2025-04-17 6.94 7.05 6.84 6.87 0.3M
2025-04-16 7.20 7.20 6.80 6.99 0.3M
2025-04-15 6.95 7.20 6.84 7.08 0.3M
2025-04-14 6.86 7.20 6.84 7.02 0.3M
2025-04-11 6.70 6.90 6.54 6.78 0.3M
2025-04-10 6.72 6.86 6.69 6.72 0.3M
2025-04-09 6.29 6.71 6.29 6.70 0.3M
2025-04-08 6.76 6.84 6.37 6.70 0.3M
2025-04-07 8.10 8.10 6.44 6.47 0.5M
2025-04-03 8.31 8.47 8.01 8.22 0.3M
2025-04-02 7.96 8.65 7.96 8.39 0.3M
2025-04-01 7.75 8.21 7.65 8.06 0.3M
2025-03-31 7.58 7.79 7.55 7.62 0.3M
2025-03-28 7.60 7.83 7.59 7.70 0.3M
2025-03-27 7.38 7.57 7.12 7.52 0.3M
2025-03-26 7.08 7.37 6.99 7.31 0.4M
2025-03-25 7.50 7.50 7.07 7.08 0.6M
2025-03-24 7.90 7.90 7.35 7.42 0.3M
2025-03-21 7.91 8.18 7.70 7.75 0.3M
2025-03-20 7.81 8.24 7.81 8.16 0.5M
2025-03-19 7.70 7.97 7.66 7.92 0.3M
2025-03-18 7.80 8.00 7.72 7.83 0.3M
2025-03-17 7.70 7.98 7.70 7.86 0.3M
2025-03-14 7.73 8.03 7.41 7.88 0.5M
2025-03-13 7.18 7.66 7.07 7.66 0.5M
2025-03-12 6.76 7.11 6.55 7.00 0.3M
2025-03-11 6.80 6.80 6.30 6.53 0.3M
2025-03-10 6.92 6.92 6.42 6.41 0.3M
2025-03-07 6.80 6.80 6.52 6.64 0.3M
2025-03-06 6.56 6.72 6.56 6.65 0.4M
2025-03-05 6.40 6.53 6.36 6.49 0.3M
2025-03-04 6.47 6.47 6.29 6.39 0.3M
2025-03-03 6.52 6.60 6.36 6.40 0.3M
2025-02-28 6.83 6.87 6.43 6.46 0.3M
2025-02-27 6.84 7.00 6.72 6.89 0.2M
2025-02-26 6.58 6.80 6.58 6.78 0.3M
2025-02-25 6.87 6.91 6.62 6.64 0.3M
2025-02-24 7.30 7.30 7.00 7.00 0.6M
2025-02-21 6.94 7.12 6.84 7.10 0.4M
2025-02-20 6.60 6.90 6.59 6.85 0.4M
2025-02-19 6.52 6.65 6.30 6.50 0.3M
2025-02-18 6.31 6.70 6.31 6.50 0.4M
2025-02-17 6.56 6.76 6.31 6.51 0.4M
2025-02-14 6.04 6.45 6.04 6.45 0.3M
2025-02-13 5.86 6.11 5.82 5.88 0.3M
2025-02-12 5.67 5.92 5.67 5.92 0.4M
2025-02-11 5.75 5.80 5.56 5.67 0.6M
2025-02-10 6.02 6.19 5.77 5.80 0.4M
2025-02-07 6.19 6.29 6.00 6.00 0.4M
2025-02-06 6.39 6.43 6.23 6.33 0.4M
2025-02-05 6.48 6.48 6.16 6.37 0.3M
2025-02-04 6.48 6.48 6.30 6.37 0.3M
2025-02-03 6.30 6.48 6.12 6.37 0.3M
2025-01-28 6.17 6.64 6.00 6.31 0.2M
2025-01-27 5.90 6.16 5.70 6.16 0.3M
2025-01-24 5.81 5.95 5.68 5.74 0.3M
2025-01-23 5.90 5.90 5.64 5.69 0.3M
2025-01-22 5.63 5.84 5.63 5.80 0.3M
2025-01-21 5.45 5.67 5.45 5.63 0.4M
2025-01-20 5.42 5.61 5.37 5.57 0.4M
2025-01-17 5.60 5.60 5.26 5.37 0.3M
2025-01-16 5.60 5.60 5.26 5.49 0.4M
2025-01-15 5.39 5.66 5.29 5.45 0.4M
2025-01-14 5.45 5.60 5.42 5.42 0.4M
2025-01-13 6.00 6.05 5.35 5.42 0.4M
2025-01-10 5.76 5.76 5.55 5.64 0.4M
2025-01-09 5.96 5.96 5.61 5.64 0.3M
2025-01-08 5.76 5.86 5.74 5.78 0.4M
2025-01-07 5.86 6.00 5.73 5.80 0.3M
2025-01-06 6.08 6.09 5.88 5.90 0.4M
2025-01-03 6.02 6.20 5.94 6.10 0.4M
2025-01-02 5.91 6.10 5.86 5.93 0.3M