China Southern Power Grid Technology Co Ltd (688248)

688248
🏛️ 中国 →
60.60
最終更新: 2025-09-30
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 56.11 56.64 55.83 55.86 326.6K
09:35 55.73 55.88 55.22 55.70 369.7K
09:40 55.73 56.55 55.71 56.55 347.0K
09:45 56.53 57.00 56.18 56.61 245.1K
09:50 56.61 56.68 56.10 56.36 115.4K
09:55 56.36 56.57 55.78 56.02 152.0K
10:00 56.00 56.00 55.60 55.77 149.3K
10:05 55.69 55.79 55.55 55.79 107.9K
10:10 55.80 55.96 55.12 55.51 270.5K
10:15 55.37 55.65 55.33 55.62 196.3K
10:20 55.62 55.65 55.34 55.59 86.2K
10:25 55.41 55.56 55.30 55.30 134.8K
10:30 55.34 55.47 55.34 55.46 40.9K
10:35 55.43 55.67 55.38 55.67 66.9K
10:40 55.71 55.88 55.64 55.70 150.2K
10:45 55.77 55.85 55.67 55.83 87.6K
10:50 55.85 56.00 55.83 55.92 25.7K
10:55 55.92 56.20 55.79 56.10 79.7K
11:00 56.10 56.44 56.03 56.24 82.4K
11:05 56.25 56.30 55.86 55.94 56.4K
11:10 55.93 55.99 55.81 55.99 26.8K
11:15 55.91 55.94 55.70 55.70 46.2K
11:20 55.71 55.80 55.68 55.79 42.5K
11:25 55.80 55.84 55.74 55.78 24.4K
13:00 55.78 56.28 55.78 55.98 128.1K
13:05 55.98 56.24 55.95 56.23 82.5K
13:10 56.25 56.37 56.17 56.25 91.0K
13:15 56.28 56.37 56.16 56.20 39.0K
13:20 56.17 56.30 56.12 56.12 34.2K
13:25 56.10 56.34 56.06 56.21 73.7K
13:30 56.21 56.27 55.95 56.07 110.6K
13:35 56.01 56.39 56.01 56.30 69.6K
13:40 56.29 56.39 56.15 56.19 49.7K
13:45 56.18 56.34 56.15 56.33 63.2K
13:50 56.29 56.35 56.24 56.27 46.9K
13:55 56.31 56.34 55.95 55.97 109.6K
14:00 55.97 56.25 55.97 56.06 55.0K
14:05 56.08 56.20 56.06 56.18 49.1K
14:10 56.11 56.20 56.01 56.01 86.9K
14:15 56.01 56.10 55.95 55.98 89.8K
14:20 55.97 56.05 55.82 55.82 95.0K
14:25 55.82 55.82 55.65 55.70 102.9K
14:30 55.73 55.80 55.60 55.63 92.0K
14:35 55.64 55.64 55.55 55.55 89.4K
14:40 55.60 55.99 55.60 55.87 122.5K
14:45 55.87 56.13 55.70 55.90 138.0K
14:50 55.85 55.97 55.72 55.77 105.0K
14:55 55.77 55.94 55.75 55.89 71.6K
日付 始値 高値 安値 終値 出来高
2025-09-30 59.30 61.29 59.00 60.60 6.3M
2025-09-29 56.44 61.16 56.00 59.59 8.6M
2025-09-26 56.65 57.00 55.12 55.89 5.3M
2025-09-25 57.99 58.84 55.80 56.65 8.2M
2025-09-24 54.60 59.94 53.86 57.99 15.1M
2025-09-23 51.97 56.22 51.56 54.82 9.9M
2025-09-22 50.99 53.30 49.64 51.98 6.4M
2025-09-19 48.65 52.50 48.65 50.97 7.7M
2025-09-18 50.85 51.16 48.22 49.10 8.2M
2025-09-17 50.60 51.98 49.40 50.92 6.9M
2025-09-16 49.99 50.60 47.92 50.19 7.9M
2025-09-15 50.97 53.00 48.75 49.30 11.8M
2025-09-12 48.25 52.00 46.74 50.00 12.2M
2025-09-11 44.50 48.26 44.00 47.78 11.2M
2025-09-10 44.20 45.60 43.51 43.99 7.1M
2025-09-09 45.00 46.07 44.26 44.66 8.1M
2025-09-08 44.30 47.65 42.21 46.36 16.3M
2025-09-05 40.80 45.96 40.44 44.48 12.8M
2025-09-04 40.00 41.99 39.86 40.75 12.3M
2025-09-03 40.50 41.19 39.31 39.31 9.2M
2025-09-02 36.18 40.38 35.57 40.15 13.1M
2025-09-01 36.10 36.41 34.71 36.38 8.4M
2025-08-29 37.20 37.36 36.41 37.08 3.9M
2025-08-28 37.21 37.67 35.90 37.16 5.8M
2025-08-27 37.38 39.28 37.10 37.15 7.5M
2025-08-26 36.18 38.10 36.00 37.26 7.7M
2025-08-25 35.40 36.85 35.40 36.32 6.0M
2025-08-22 34.80 35.64 34.65 35.42 4.3M
2025-08-21 35.09 35.44 34.48 34.76 3.2M
2025-08-20 34.88 35.10 34.36 35.08 2.8M
2025-08-19 35.02 35.46 34.71 34.97 3.2M
2025-08-18 34.83 35.31 34.43 35.01 4.0M
2025-08-15 33.65 34.65 33.60 34.52 3.5M
2025-08-14 34.31 34.49 33.65 33.65 3.0M
2025-08-13 33.90 34.40 33.82 34.29 2.8M
2025-08-12 34.10 34.17 33.85 33.93 1.9M
2025-08-11 33.98 34.58 33.97 34.20 2.2M
2025-08-08 34.10 34.40 33.98 34.00 2.0M
2025-08-07 34.13 35.29 34.12 34.35 4.2M
2025-08-06 33.45 34.34 33.22 34.13 3.9M
2025-08-05 33.37 33.58 32.93 33.57 1.8M
2025-08-04 33.30 33.33 32.81 33.29 2.0M
2025-08-01 33.08 33.48 32.82 33.31 2.2M
2025-07-31 33.60 33.88 33.02 33.10 2.3M
2025-07-30 34.13 34.40 33.40 33.64 2.5M
2025-07-29 34.53 34.80 33.84 34.10 2.5M
2025-07-28 33.51 34.69 33.51 34.51 3.7M
2025-07-25 33.59 34.12 33.23 33.75 3.0M
2025-07-24 33.33 33.89 33.32 33.64 3.3M
2025-07-23 34.16 34.67 33.40 33.64 4.3M
2025-07-22 35.04 35.38 33.83 34.16 5.4M
2025-07-21 34.18 35.94 34.02 35.03 6.3M
2025-07-18 34.18 34.27 33.66 33.86 2.7M
2025-07-17 34.25 34.25 33.68 34.03 2.9M
2025-07-16 33.23 34.40 33.00 34.10 4.8M
2025-07-15 33.30 33.57 32.88 33.13 2.9M
2025-07-14 33.40 34.18 33.38 33.42 3.1M
2025-07-11 33.76 33.84 33.21 33.34 4.3M
2025-07-10 33.26 34.78 33.24 33.99 5.4M
2025-07-09 34.16 34.58 33.40 33.57 4.8M
2025-07-08 34.77 34.82 33.82 34.16 8.1M
2025-07-07 31.17 36.18 31.06 35.46 12.5M
2025-07-04 30.83 31.19 30.72 30.91 1.6M
2025-07-03 31.23 31.34 30.69 30.96 2.0M
2025-07-02 31.35 31.64 30.88 31.23 2.0M
2025-07-01 31.46 31.68 31.18 31.35 1.4M
2025-06-30 31.39 31.68 31.17 31.46 2.0M
2025-06-27 31.70 32.28 31.35 31.60 2.0M
2025-06-26 32.50 32.50 31.51 31.68 2.8M
2025-06-25 32.33 32.48 31.88 32.24 2.8M
2025-06-24 31.36 32.37 31.25 32.27 3.6M
2025-06-23 30.95 31.96 30.47 31.35 2.8M
2025-06-20 31.20 31.63 30.70 30.80 2.2M
2025-06-19 30.99 31.62 30.88 31.29 2.8M
2025-06-18 30.88 31.28 30.62 31.06 1.8M
2025-06-17 31.31 31.84 30.86 30.89 3.0M
2025-06-16 31.10 32.48 31.08 31.46 3.4M
2025-06-13 31.39 31.93 30.95 31.27 2.8M
2025-06-12 31.15 31.78 31.03 31.68 3.1M
2025-06-11 30.38 32.29 30.38 31.33 5.4M
2025-06-10 30.77 31.48 30.14 30.21 4.5M
2025-06-09 29.65 30.85 29.43 30.85 5.9M
2025-06-06 29.39 30.20 29.00 29.64 5.3M
2025-06-05 29.35 29.86 29.10 29.30 4.2M
2025-06-04 28.68 28.99 28.54 28.58 1.7M
2025-06-03 29.10 29.10 28.22 28.62 2.7M
2025-05-30 28.73 30.05 28.59 29.12 4.9M
2025-05-29 27.89 28.35 27.81 28.32 1.5M
2025-05-28 28.01 28.23 27.78 27.89 1.0M
2025-05-27 28.12 28.13 27.85 27.95 1.1M
2025-05-26 28.00 28.52 27.98 28.06 1.2M
2025-05-23 28.72 28.83 28.30 28.30 1.5M
2025-05-22 28.52 29.27 28.24 28.74 2.2M
2025-05-21 28.85 29.19 28.57 28.60 1.3M
2025-05-20 28.54 28.89 28.36 28.85 1.0M
2025-05-19 28.90 29.13 28.30 28.54 1.2M
2025-05-16 28.62 29.08 28.60 28.85 1.3M
2025-05-15 29.08 29.20 28.65 28.69 1.3M
2025-05-14 29.30 29.46 29.04 29.20 1.5M
2025-05-13 29.65 29.65 29.18 29.20 1.9M
2025-05-12 29.48 29.54 29.15 29.31 1.9M
2025-05-09 29.63 29.87 29.14 29.18 2.3M
2025-05-08 28.98 29.88 28.78 29.65 3.0M
2025-05-07 29.35 29.59 29.00 29.13 2.4M
2025-05-06 28.94 29.25 28.69 29.04 2.4M
2025-04-30 28.98 29.09 28.54 28.69 1.3M
2025-04-29 29.00 29.39 28.71 28.74 1.6M
2025-04-28 29.77 30.10 29.04 29.19 2.1M
2025-04-25 29.00 29.70 28.78 29.60 2.2M
2025-04-24 28.97 29.19 28.68 28.87 1.4M
2025-04-23 28.82 29.10 28.55 28.97 1.7M
2025-04-22 28.54 28.79 28.38 28.65 1.6M
2025-04-21 28.35 28.67 28.11 28.58 1.3M
2025-04-18 28.34 28.50 28.05 28.35 1.4M
2025-04-17 28.20 28.53 27.95 28.33 1.5M
2025-04-16 28.55 28.55 27.74 28.29 1.9M
2025-04-15 28.59 28.73 28.02 28.55 2.3M
2025-04-14 29.05 29.15 28.55 28.59 2.5M
2025-04-11 28.46 28.99 28.44 28.68 2.6M
2025-04-10 29.06 29.55 28.55 28.59 4.3M
2025-04-09 27.33 29.12 26.42 28.93 4.6M
2025-04-08 26.72 28.16 26.67 27.65 3.8M
2025-04-07 28.18 30.36 25.49 26.20 4.5M
2025-04-03 30.91 31.40 30.84 31.05 1.5M
2025-04-02 31.09 31.47 30.86 31.34 1.7M
2025-04-01 31.15 31.38 30.86 31.08 1.7M
2025-03-31 31.90 31.95 30.70 31.12 2.6M
2025-03-28 32.25 32.69 32.02 32.04 1.3M
2025-03-27 32.60 32.85 31.93 32.43 1.6M
2025-03-26 32.33 32.83 32.29 32.60 1.6M
2025-03-25 32.30 32.98 32.01 32.41 2.3M
2025-03-24 32.00 32.82 31.74 32.24 2.3M
2025-03-21 32.28 32.78 31.80 31.91 2.0M
2025-03-20 32.39 32.67 32.30 32.33 1.6M
2025-03-19 32.80 33.04 32.33 32.53 2.2M
2025-03-18 33.01 33.46 32.87 33.00 2.0M
2025-03-17 33.13 33.34 32.80 32.85 1.9M
2025-03-14 32.86 33.25 32.52 33.12 2.7M
2025-03-13 33.19 33.80 32.82 33.14 2.9M
2025-03-12 33.08 33.69 32.91 33.40 2.4M
2025-03-11 32.88 33.30 32.88 33.24 1.8M
2025-03-10 33.51 33.66 33.08 33.28 2.2M
2025-03-07 33.88 34.00 33.29 33.51 2.7M
2025-03-06 34.08 34.48 33.68 34.06 4.4M
2025-03-05 33.67 34.29 33.40 33.82 3.5M
2025-03-04 33.01 33.80 32.61 33.67 3.3M
2025-03-03 32.53 33.47 32.01 32.92 3.8M
2025-02-28 33.25 33.50 32.35 32.36 3.5M
2025-02-27 33.88 33.98 32.92 33.50 3.5M
2025-02-26 33.18 33.98 33.02 33.76 3.6M
2025-02-25 33.08 33.78 32.82 33.18 4.1M
2025-02-24 34.30 34.68 33.21 33.52 6.2M
2025-02-21 32.66 34.18 32.66 33.97 6.4M
2025-02-20 32.48 33.05 32.21 32.69 4.0M
2025-02-19 31.61 32.68 31.25 32.57 5.0M
2025-02-18 31.76 32.75 31.42 31.70 5.9M
2025-02-17 31.69 31.97 31.03 31.35 2.6M
2025-02-14 31.18 31.97 31.15 31.54 2.2M
2025-02-13 32.28 32.40 31.38 31.48 2.0M
2025-02-12 31.85 32.30 31.69 32.15 2.3M
2025-02-11 32.22 32.22 31.51 31.82 2.3M
2025-02-10 31.95 32.30 31.58 32.12 2.9M
2025-02-07 30.86 32.60 30.65 31.80 4.2M
2025-02-06 29.52 30.95 29.46 30.88 3.0M
2025-02-05 30.21 30.48 29.52 29.83 2.3M
2025-01-27 30.99 31.13 30.01 30.01 2.2M
2025-01-24 30.70 31.09 30.50 30.97 1.9M
2025-01-23 31.50 31.70 30.70 30.70 2.5M
2025-01-22 30.64 31.20 30.52 31.11 2.0M
2025-01-21 30.70 30.90 30.18 30.81 1.8M
2025-01-20 30.73 31.14 30.42 30.51 2.0M
2025-01-17 30.02 30.68 29.80 30.39 2.1M
2025-01-16 30.09 30.89 29.91 30.17 2.2M
2025-01-15 30.50 30.96 30.03 30.08 2.2M
2025-01-14 29.73 30.90 29.73 30.74 2.3M
2025-01-13 29.60 30.35 29.18 29.81 2.2M
2025-01-10 30.27 30.30 29.47 29.47 1.6M
2025-01-09 29.96 30.46 29.96 30.12 1.8M
2025-01-08 30.19 30.68 29.30 30.25 2.5M
2025-01-07 30.56 30.69 29.94 30.39 1.9M
2025-01-06 30.08 30.65 29.82 30.36 2.1M
2025-01-03 31.06 31.13 30.00 30.17 2.4M
2025-01-02 32.01 32.41 30.36 30.68 3.1M