BYD Electronic International Co Ltd (0285)

0285
🏛️ 香港 →
39.50
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 35.80 37.05 35.15 36.60 4.0M
2023-12-28 34.70 36.30 34.65 35.65 4.9M
2023-12-27 34.10 34.90 33.60 34.70 3.4M
2023-12-22 33.30 34.45 33.10 34.00 4.2M
2023-12-21 32.70 33.55 32.30 33.30 2.8M
2023-12-20 33.10 33.60 32.50 32.85 2.7M
2023-12-19 32.20 33.00 32.00 32.80 2.7M
2023-12-18 33.80 33.85 32.40 32.70 4.8M
2023-12-15 34.00 35.10 33.65 33.80 9.8M
2023-12-14 32.80 34.20 32.80 33.65 10.4M
2023-12-13 32.35 32.80 31.75 32.50 6.2M
2023-12-12 31.30 32.30 30.80 32.00 5.7M
2023-12-11 32.20 32.20 30.75 31.25 5.4M
2023-12-08 32.70 32.70 31.05 31.35 6.5M
2023-12-07 32.60 32.70 31.80 32.30 3.0M
2023-12-06 32.20 32.85 31.85 32.70 5.1M
2023-12-05 33.30 33.30 31.70 32.20 5.1M
2023-12-04 33.75 33.75 32.45 32.85 6.2M
2023-12-01 35.55 35.55 33.50 33.75 9.8M
2023-11-30 35.70 36.00 34.55 35.65 7.9M
2023-11-29 36.90 36.90 34.90 35.25 6.8M
2023-11-28 36.60 37.20 35.85 36.90 6.2M
2023-11-27 36.50 37.05 36.25 36.55 4.7M
2023-11-24 37.60 37.60 36.60 36.75 2.3M
2023-11-23 36.45 37.60 36.10 37.60 3.7M
2023-11-22 37.05 37.05 35.85 36.30 3.4M
2023-11-21 38.45 38.60 36.90 36.95 4.7M
2023-11-20 38.50 38.50 37.35 37.80 4.7M
2023-11-17 37.70 38.90 37.40 38.50 7.8M
2023-11-16 38.50 38.50 36.55 37.70 4.8M
2023-11-15 37.55 38.55 37.55 38.10 8.6M
2023-11-14 37.45 38.95 36.95 37.05 6.7M
2023-11-13 34.90 37.45 34.90 37.20 7.8M
2023-11-10 35.00 35.60 34.65 34.90 2.9M
2023-11-09 36.00 36.20 35.05 35.45 3.2M
2023-11-08 35.90 36.40 35.10 35.75 4.9M
2023-11-07 36.40 36.50 35.20 35.40 5.1M
2023-11-06 36.10 37.35 36.10 36.40 7.9M
2023-11-03 34.00 36.40 34.00 35.95 11.0M
2023-11-02 32.75 34.15 32.75 33.95 8.6M
2023-11-01 33.15 33.65 31.95 32.35 8.3M
2023-10-31 36.30 36.45 32.20 32.60 15.9M
2023-10-30 35.60 36.40 35.45 36.30 4.4M
2023-10-27 36.00 36.45 35.50 35.80 3.9M
2023-10-26 36.35 36.45 35.50 35.65 3.9M
2023-10-25 37.00 37.65 35.30 36.20 6.4M
2023-10-24 35.50 36.30 35.20 35.90 5.9M
2023-10-20 37.05 37.35 35.60 35.65 8.7M
2023-10-19 38.80 39.00 37.25 37.65 8.6M
2023-10-18 39.65 40.30 38.75 39.30 8.3M
2023-10-17 39.45 39.45 37.95 38.40 5.1M
2023-10-16 39.90 39.90 38.40 38.75 8.0M
2023-10-13 39.45 40.40 39.20 39.95 6.8M
2023-10-12 38.90 40.30 38.90 39.75 8.7M
2023-10-11 38.90 39.10 38.15 38.70 6.8M
2023-10-10 37.75 39.00 37.75 38.45 7.2M
2023-10-09 36.30 39.15 36.20 37.70 6.9M
2023-10-06 35.90 36.50 35.45 36.30 2.0M
2023-10-05 35.50 36.05 35.20 35.25 1.3M
2023-10-04 36.05 36.05 35.15 35.60 2.0M
2023-10-03 36.00 36.05 35.15 36.00 2.1M
2023-09-29 35.20 36.00 35.20 35.70 2.9M
2023-09-28 34.55 35.70 34.55 35.35 3.3M
2023-09-27 35.00 35.15 33.70 34.95 6.3M
2023-09-26 36.50 36.60 34.75 35.10 4.9M
2023-09-25 36.80 36.85 35.95 36.55 1.9M
2023-09-22 35.20 36.60 35.20 36.50 3.3M
2023-09-21 36.25 36.65 35.25 35.70 4.3M
2023-09-20 36.15 36.80 35.90 36.65 4.3M
2023-09-19 36.30 36.70 35.95 36.55 3.5M
2023-09-18 37.60 37.60 35.90 36.30 4.6M
2023-09-15 37.25 37.80 36.55 37.20 5.5M
2023-09-14 36.85 37.10 36.10 36.75 4.9M
2023-09-13 36.20 36.85 36.10 36.85 6.0M
2023-09-12 36.35 36.55 35.65 36.00 6.2M
2023-09-11 37.25 37.25 36.10 36.60 6.6M
2023-09-07 38.00 38.00 36.35 37.25 6.3M
2023-09-06 37.15 38.15 36.85 37.40 8.3M
2023-09-05 37.50 38.00 36.75 37.20 7.6M
2023-09-04 37.55 38.25 36.95 37.50 12.6M
2023-08-31 36.00 37.50 36.00 36.35 14.1M
2023-08-30 32.90 36.80 32.85 35.40 25.8M
2023-08-29 33.30 33.55 31.30 32.60 16.5M
2023-08-28 33.60 33.85 29.80 32.85 17.0M
2023-08-25 32.95 33.20 32.40 32.85 6.0M
2023-08-24 32.40 32.90 32.35 32.90 6.6M
2023-08-23 32.95 32.95 31.75 32.30 11.1M
2023-08-22 30.25 32.40 30.25 32.30 13.1M
2023-08-21 29.20 30.95 28.80 30.30 11.5M
2023-08-18 29.40 30.45 29.40 29.55 5.5M
2023-08-17 28.20 30.10 27.90 29.75 6.0M
2023-08-16 29.05 29.15 28.55 28.70 2.4M
2023-08-15 29.10 29.25 28.50 28.90 3.6M
2023-08-14 28.55 29.10 27.15 29.05 8.9M
2023-08-11 29.25 29.45 28.55 29.10 5.3M
2023-08-10 30.05 30.05 28.95 29.65 5.7M
2023-08-09 30.10 30.50 29.75 30.05 2.6M
2023-08-08 30.40 30.65 29.85 30.10 3.9M
2023-08-07 30.50 30.70 29.95 30.35 2.8M
2023-08-04 30.00 30.60 29.85 30.30 3.1M
2023-08-03 30.25 30.25 29.20 30.00 3.5M
2023-08-02 30.50 30.60 29.50 29.75 5.2M
2023-08-01 30.30 30.80 29.65 30.55 5.4M
2023-07-31 30.50 31.00 29.50 29.90 7.8M
2023-07-28 28.95 30.40 28.70 30.00 9.5M
2023-07-27 28.90 29.85 28.25 29.15 10.7M
2023-07-26 28.00 28.85 27.70 28.60 6.6M
2023-07-25 28.40 28.60 27.55 28.10 7.0M
2023-07-24 27.50 27.55 26.75 27.45 4.6M
2023-07-21 27.95 27.95 26.85 27.15 7.4M
2023-07-20 27.95 28.65 27.40 27.70 8.2M
2023-07-19 27.00 27.85 26.90 27.75 13.5M
2023-07-18 26.60 27.30 26.30 26.90 16.9M
2023-07-14 25.35 25.55 24.95 25.35 4.1M
2023-07-13 25.30 25.35 24.90 25.25 3.0M
2023-07-12 24.85 25.40 24.70 24.90 3.5M
2023-07-11 25.00 25.20 24.65 24.85 4.6M
2023-07-10 25.00 25.25 24.60 25.00 4.0M
2023-07-07 24.90 25.00 24.10 24.60 3.7M
2023-07-06 24.05 25.20 23.80 24.75 5.5M
2023-07-05 25.00 25.00 23.95 24.20 3.5M
2023-07-04 24.60 25.70 24.55 25.10 7.9M
2023-07-03 23.70 24.70 23.60 24.55 3.9M
2023-06-30 24.10 24.10 23.40 23.70 2.7M
2023-06-29 24.00 24.20 23.65 23.80 2.2M
2023-06-28 24.00 24.15 23.65 24.00 3.2M
2023-06-27 22.95 23.95 22.95 23.80 4.1M
2023-06-26 22.70 23.25 22.70 23.05 3.1M
2023-06-23 24.00 24.00 22.50 22.70 2.4M
2023-06-21 23.85 24.10 23.20 23.30 3.6M
2023-06-20 24.05 24.40 23.70 24.30 3.1M
2023-06-19 24.75 24.75 24.00 24.45 4.0M
2023-06-16 25.15 25.25 24.25 24.75 10.6M
2023-06-15 25.45 25.45 24.85 25.15 4.9M
2023-06-14 25.65 25.70 24.80 25.00 5.3M
2023-06-13 24.05 25.95 24.00 25.70 9.7M
2023-06-12 24.00 24.30 23.95 24.15 2.8M
2023-06-09 23.70 24.20 23.50 23.90 2.6M
2023-06-08 24.05 24.05 23.30 23.45 3.5M
2023-06-07 23.70 24.30 23.70 24.15 4.3M
2023-06-06 24.00 24.45 23.45 23.70 3.6M
2023-06-05 24.15 24.40 23.90 24.15 3.9M
2023-06-02 23.25 24.35 23.15 24.15 8.3M
2023-06-01 22.80 23.60 22.80 23.15 3.8M
2023-05-31 23.00 23.00 22.25 22.80 10.3M
2023-05-30 22.80 23.35 22.75 23.00 2.7M
2023-05-29 22.90 23.25 22.35 22.80 3.5M
2023-05-25 22.70 22.85 21.90 22.20 3.3M
2023-05-24 23.10 23.20 22.50 22.70 3.5M
2023-05-23 23.50 23.95 23.00 23.20 3.7M
2023-05-22 24.20 24.30 23.70 23.70 1.4M
2023-05-19 24.00 24.40 23.60 24.00 3.8M
2023-05-18 23.80 24.35 23.60 23.90 3.3M
2023-05-17 24.00 24.20 23.30 23.35 2.0M
2023-05-16 23.60 24.20 23.50 23.80 1.6M
2023-05-15 24.00 24.00 22.70 23.60 4.1M
2023-05-12 24.40 24.90 23.75 23.90 5.4M
2023-05-11 24.20 24.40 23.85 24.30 2.7M
2023-05-10 23.90 24.50 23.40 24.30 3.9M
2023-05-09 23.95 24.15 23.40 23.65 3.7M
2023-05-08 23.50 23.90 22.90 23.60 5.9M
2023-05-05 23.10 23.60 22.90 23.35 2.5M
2023-05-04 23.60 23.60 22.75 23.10 2.8M
2023-05-03 23.25 23.40 22.50 23.20 2.4M
2023-05-02 24.20 24.20 23.05 23.25 3.2M
2023-04-28 23.50 24.40 23.35 23.65 9.0M
2023-04-27 21.80 22.60 21.80 22.50 3.0M
2023-04-26 21.40 22.35 21.35 22.15 2.6M
2023-04-25 22.50 22.50 21.45 21.65 5.2M
2023-04-24 22.80 23.00 22.25 22.60 2.6M
2023-04-21 24.05 24.20 22.55 22.80 4.7M
2023-04-20 23.10 24.15 23.10 24.05 3.6M
2023-04-19 23.50 23.65 23.05 23.10 2.4M
2023-04-18 23.70 23.70 23.25 23.60 3.2M
2023-04-17 23.80 24.00 23.55 23.75 3.1M
2023-04-14 23.65 24.05 23.40 23.95 3.1M
2023-04-13 24.00 24.00 23.00 23.65 5.6M
2023-04-12 24.55 24.55 23.80 24.00 4.8M
2023-04-11 24.90 25.05 23.95 24.35 5.4M
2023-04-06 24.20 24.60 23.70 24.50 5.8M
2023-04-04 25.40 25.40 24.00 24.35 8.1M
2023-04-03 24.60 25.25 24.05 25.05 11.9M
2023-03-31 22.95 25.20 22.95 24.40 18.0M
2023-03-30 22.85 23.10 22.30 22.65 8.8M
2023-03-29 23.60 23.75 22.30 22.50 9.3M
2023-03-28 23.35 23.50 22.85 23.20 3.9M
2023-03-27 23.85 23.85 22.75 22.90 4.8M
2023-03-24 23.40 24.05 23.20 23.80 7.5M
2023-03-23 22.60 23.50 22.40 23.40 7.0M
2023-03-22 21.60 22.85 21.60 22.60 9.3M
2023-03-21 21.00 21.55 20.30 21.45 4.1M
2023-03-20 21.80 21.80 20.40 20.75 5.9M
2023-03-17 20.50 21.70 20.50 21.60 8.0M
2023-03-16 20.75 20.95 20.10 20.40 4.8M
2023-03-15 20.60 21.25 20.35 20.75 7.0M
2023-03-14 21.40 21.45 20.00 20.20 10.5M
2023-03-13 21.95 22.00 21.10 21.40 10.7M
2023-03-10 22.70 22.70 21.20 21.55 18.3M
2023-03-09 23.35 23.60 22.80 22.85 4.2M
2023-03-08 23.65 23.65 23.10 23.35 4.4M
2023-03-07 24.10 24.70 23.80 24.20 5.1M
2023-03-06 24.20 24.60 23.55 24.10 4.1M
2023-03-03 24.90 24.90 24.15 24.40 3.3M
2023-03-02 24.20 24.90 24.20 24.40 2.9M
2023-03-01 23.10 24.80 22.80 24.50 8.1M
2023-02-28 23.30 23.65 22.50 22.85 7.9M
2023-02-27 24.50 24.60 22.80 23.25 12.4M
2023-02-24 25.10 25.65 24.85 25.00 6.4M
2023-02-23 24.80 25.60 24.40 25.15 5.4M
2023-02-22 25.35 25.60 24.60 24.80 4.2M
2023-02-21 25.90 26.15 25.20 25.35 2.9M
2023-02-20 26.10 26.15 25.20 25.80 5.2M
2023-02-17 26.55 26.80 25.80 26.10 4.0M
2023-02-16 26.50 27.20 26.30 26.55 4.0M
2023-02-15 27.00 27.00 26.00 26.15 3.8M
2023-02-14 26.65 26.70 26.10 26.30 2.8M
2023-02-13 27.60 27.60 26.30 26.60 5.4M
2023-02-10 28.05 28.15 27.20 27.45 3.6M
2023-02-09 26.50 28.30 26.20 28.05 5.1M
2023-02-08 27.10 27.60 26.60 26.60 3.0M
2023-02-07 27.00 27.70 26.85 26.95 3.9M
2023-02-06 27.40 27.40 26.60 26.70 3.1M
2023-02-03 27.80 28.20 27.40 27.65 3.2M
2023-02-02 28.40 29.00 27.70 27.90 4.9M
2023-02-01 27.40 28.15 26.90 28.15 7.3M
2023-01-31 27.50 27.90 26.60 27.05 7.6M
2023-01-30 28.00 28.20 27.05 27.15 8.3M
2023-01-27 28.45 29.10 27.90 28.25 4.1M
2023-01-26 26.95 28.35 26.95 28.20 5.9M
2023-01-20 25.80 27.00 25.80 26.95 4.5M
2023-01-19 26.20 26.20 25.60 26.00 1.9M
2023-01-18 25.40 26.20 25.10 26.20 5.4M
2023-01-17 25.45 26.20 25.10 25.30 5.1M
2023-01-16 25.65 26.30 25.20 25.40 5.4M
2023-01-13 25.50 25.80 25.05 25.65 3.6M
2023-01-12 25.10 26.30 25.00 25.45 7.5M
2023-01-11 25.45 25.75 24.80 25.05 4.6M
2023-01-10 24.65 25.65 24.65 25.30 6.4M
2023-01-09 24.50 25.15 24.40 24.65 5.4M
2023-01-06 25.15 25.15 24.15 24.45 5.3M
2023-01-05 24.85 25.45 24.55 24.85 6.8M
2023-01-04 25.60 25.90 24.05 24.55 11.6M
2023-01-03 25.00 25.60 24.30 25.60 3.5M