Zhejiang Crystal Optech Co Ltd (002273)

002273
🏛️ 中国 →
26.12
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
2022-12-30 11.81 11.95 11.74 11.79 7.9M
2022-12-29 11.81 11.92 11.76 11.79 6.2M
2022-12-28 11.84 11.92 11.78 11.82 6.5M
2022-12-27 11.87 12.00 11.79 11.93 10.8M
2022-12-26 11.43 11.85 11.42 11.84 10.5M
2022-12-23 11.57 11.67 11.31 11.42 8.6M
2022-12-22 11.68 11.95 11.60 11.64 10.7M
2022-12-21 11.71 11.81 11.57 11.64 7.3M
2022-12-20 11.50 11.92 11.48 11.75 12.6M
2022-12-19 12.00 12.11 11.55 11.60 13.2M
2022-12-16 12.16 12.18 12.01 12.08 10.9M
2022-12-15 12.02 12.31 11.93 12.24 13.3M
2022-12-14 12.18 12.39 12.05 12.06 14.8M
2022-12-13 12.29 12.29 12.03 12.07 12.0M
2022-12-12 12.27 12.40 12.06 12.32 13.4M
2022-12-09 12.06 12.34 12.02 12.27 14.9M
2022-12-08 12.16 12.26 12.00 12.05 13.1M
2022-12-07 12.27 12.35 12.18 12.22 9.8M
2022-12-06 12.20 12.36 12.19 12.27 11.8M
2022-12-05 12.46 12.46 12.20 12.29 15.1M
2022-12-02 12.16 12.38 12.12 12.30 13.5M
2022-12-01 12.20 12.42 12.10 12.12 15.9M
2022-11-30 12.08 12.22 12.01 12.08 12.1M
2022-11-29 11.79 12.14 11.78 12.08 13.6M
2022-11-28 11.70 11.85 11.61 11.76 19.0M
2022-11-25 12.22 12.27 11.86 11.93 16.0M
2022-11-24 12.25 12.30 12.00 12.19 10.5M
2022-11-23 12.25 12.33 11.88 12.15 19.9M
2022-11-22 12.46 12.59 12.15 12.24 20.2M
2022-11-21 12.46 12.65 12.42 12.55 15.0M
2022-11-18 12.72 12.85 12.52 12.55 19.8M
2022-11-17 12.63 12.66 12.35 12.65 16.9M
2022-11-16 12.84 12.88 12.59 12.66 13.7M
2022-11-15 12.40 12.84 12.31 12.84 21.9M
2022-11-14 12.55 12.77 12.44 12.55 14.0M
2022-11-11 12.69 12.83 12.50 12.51 18.0M
2022-11-10 12.61 12.71 12.30 12.40 22.9M
2022-11-09 12.71 12.92 12.65 12.77 15.5M
2022-11-08 13.07 13.07 12.72 12.82 22.7M
2022-11-07 13.11 13.44 13.02 13.11 27.3M
2022-11-04 12.92 13.20 12.80 13.07 26.8M
2022-11-03 12.64 13.09 12.59 13.04 35.5M
2022-11-02 13.21 13.24 12.70 12.73 70.6M
2022-11-01 11.93 12.46 11.93 12.45 25.7M
2022-10-31 11.94 12.27 11.82 12.07 24.4M
2022-10-28 12.40 12.54 11.92 12.01 28.2M
2022-10-27 12.59 12.65 12.38 12.45 25.8M
2022-10-26 12.14 12.70 12.02 12.59 53.4M
2022-10-25 11.83 12.19 11.66 12.14 65.9M
2022-10-24 11.67 11.89 11.41 11.55 24.1M
2022-10-21 11.70 11.74 11.53 11.63 12.1M
2022-10-20 11.60 11.85 11.43 11.68 16.3M
2022-10-19 11.74 11.90 11.60 11.63 20.8M
2022-10-18 11.85 11.90 11.62 11.75 18.1M
2022-10-17 11.40 11.88 11.35 11.80 26.6M
2022-10-14 11.20 11.45 11.09 11.39 18.5M
2022-10-13 10.95 11.25 10.89 11.12 22.8M
2022-10-12 10.35 11.04 10.32 10.99 28.4M
2022-10-11 10.30 10.51 10.22 10.43 21.6M
2022-10-10 10.76 10.80 10.19 10.23 20.4M
2022-09-30 10.90 10.97 10.61 10.67 19.5M
2022-09-29 11.01 11.08 10.89 10.96 25.2M
2022-09-28 11.30 11.33 10.79 10.81 27.9M
2022-09-27 11.27 11.41 11.10 11.27 23.1M
2022-09-26 11.25 11.46 11.13 11.25 16.6M
2022-09-23 11.61 11.68 11.20 11.30 28.3M
2022-09-22 11.58 11.80 11.55 11.61 12.0M
2022-09-21 11.65 11.84 11.42 11.70 16.6M
2022-09-20 11.76 11.81 11.61 11.74 15.2M
2022-09-19 11.76 11.91 11.50 11.63 19.9M
2022-09-16 11.97 12.09 11.73 11.73 22.8M
2022-09-15 12.56 12.60 11.80 12.02 35.7M
2022-09-14 12.76 12.91 12.42 12.50 32.6M
2022-09-13 12.91 13.55 12.88 13.01 29.8M
2022-09-09 12.75 12.98 12.72 12.88 17.0M
2022-09-08 13.52 13.58 12.67 12.80 44.1M
2022-09-07 13.12 13.58 13.07 13.52 32.3M
2022-09-06 13.38 13.49 12.98 13.18 36.4M
2022-09-05 13.45 13.75 13.20 13.33 24.5M
2022-09-02 12.96 13.53 12.93 13.40 26.6M
2022-09-01 12.92 13.23 12.87 12.92 17.7M
2022-08-31 13.36 13.58 12.84 12.90 33.6M
2022-08-30 13.40 13.78 13.30 13.54 31.4M
2022-08-29 13.16 13.59 13.10 13.41 21.9M
2022-08-26 13.65 13.86 13.36 13.42 22.7M
2022-08-25 13.88 14.03 13.20 13.56 37.0M
2022-08-24 14.39 14.44 13.70 13.80 50.7M
2022-08-23 14.65 14.83 14.22 14.40 44.6M
2022-08-22 14.40 14.93 14.32 14.73 65.7M
2022-08-19 15.45 15.53 14.40 14.41 83.5M
2022-08-18 15.00 15.65 14.96 15.47 126.7M
2022-08-17 14.09 14.80 13.93 14.59 64.0M
2022-08-16 14.00 14.22 13.89 14.05 29.1M
2022-08-15 13.87 14.16 13.73 14.08 44.6M
2022-08-12 14.33 14.37 13.84 13.93 57.1M
2022-08-11 13.78 14.52 13.70 14.38 70.8M
2022-08-10 13.20 13.90 13.15 13.79 64.5M
2022-08-09 13.03 13.38 12.91 13.33 42.7M
2022-08-08 12.83 13.24 12.68 13.20 58.9M
2022-08-05 13.00 13.19 12.85 12.90 64.1M
2022-08-04 12.79 13.33 12.70 12.86 69.4M
2022-08-03 12.47 12.90 12.45 12.54 78.9M
2022-08-02 12.62 12.75 12.12 12.29 67.1M
2022-08-01 12.13 12.90 11.90 12.83 81.4M
2022-07-29 12.25 12.35 12.02 12.12 38.2M
2022-07-28 11.75 12.55 11.71 12.24 80.1M
2022-07-27 11.60 11.89 11.55 11.70 21.8M
2022-07-26 11.62 11.70 11.38 11.66 19.6M
2022-07-25 11.84 11.95 11.47 11.53 22.6M
2022-07-22 11.99 12.09 11.66 11.85 30.5M
2022-07-21 12.08 12.22 11.93 11.94 27.3M
2022-07-20 12.15 12.20 11.95 12.08 28.1M
2022-07-19 12.33 12.42 11.94 12.10 39.5M
2022-07-18 11.58 12.35 11.37 12.26 59.2M
2022-07-15 11.72 11.76 11.48 11.49 26.1M
2022-07-14 11.33 11.94 11.31 11.75 41.0M
2022-07-13 11.35 11.61 11.30 11.33 26.0M
2022-07-12 11.86 11.92 11.36 11.38 40.0M
2022-07-11 12.22 12.22 11.76 11.93 37.1M
2022-07-08 12.21 12.56 12.15 12.25 58.4M
2022-07-07 11.92 12.50 11.86 12.23 47.8M
2022-07-06 11.91 12.13 11.76 11.91 26.3M
2022-07-05 12.04 12.18 11.72 12.00 38.3M
2022-07-04 12.20 12.20 11.92 12.10 32.8M
2022-07-01 12.14 12.39 11.92 12.25 53.2M
2022-06-30 11.55 12.26 11.52 12.11 73.1M
2022-06-29 12.00 12.08 11.56 11.57 54.0M
2022-06-28 11.59 12.10 11.38 12.04 76.0M
2022-06-27 11.62 11.64 11.40 11.45 43.3M
2022-06-24 11.42 11.59 11.35 11.53 47.0M
2022-06-23 11.02 11.45 10.95 11.40 53.9M
2022-06-22 11.68 11.76 11.04 11.05 48.9M
2022-06-21 11.40 11.74 11.31 11.51 51.3M
2022-06-20 11.63 11.80 11.31 11.45 47.2M
2022-06-17 11.22 11.56 11.04 11.43 43.2M
2022-06-16 11.20 11.50 11.20 11.36 43.8M
2022-06-15 11.15 11.36 11.12 11.18 41.2M
2022-06-14 11.06 11.18 10.75 11.15 31.6M
2022-06-13 11.00 11.29 10.86 11.24 40.2M
2022-06-10 10.69 11.06 10.67 11.06 32.1M
2022-06-09 11.04 11.04 10.70 10.76 25.3M
2022-06-08 11.12 11.24 10.86 11.08 40.9M
2022-06-07 11.39 11.58 11.12 11.23 49.8M
2022-06-06 11.11 11.62 11.00 11.59 84.3M
2022-06-02 10.89 11.27 10.87 11.19 65.8M
2022-06-01 11.30 11.44 10.92 11.15 102.0M
2022-05-31 10.20 11.17 9.96 11.17 62.0M
2022-05-30 10.09 10.18 9.96 10.15 23.1M
2022-05-27 10.10 10.21 9.88 9.97 20.0M
2022-05-26 9.91 10.15 9.67 10.07 22.1M
2022-05-25 9.87 9.96 9.76 9.94 16.5M
2022-05-24 10.21 10.45 9.84 9.86 34.2M
2022-05-23 10.42 10.55 10.16 10.25 23.3M
2022-05-20 10.10 10.33 10.08 10.29 27.0M
2022-05-19 9.92 10.10 9.89 10.01 19.2M
2022-05-18 9.97 10.25 9.91 10.06 22.0M
2022-05-17 9.84 9.99 9.66 9.97 20.1M
2022-05-16 10.00 10.06 9.75 9.84 20.9M
2022-05-13 10.03 10.08 9.84 9.94 15.5M
2022-05-12 9.79 10.10 9.78 10.01 21.4M
2022-05-11 9.81 10.11 9.73 9.83 32.1M
2022-05-10 9.34 9.80 9.28 9.78 27.1M
2022-05-09 9.41 9.56 9.31 9.45 14.9M
2022-05-06 9.27 9.55 9.17 9.41 19.1M
2022-05-05 9.38 9.58 9.30 9.48 22.8M
2022-04-29 9.23 9.46 9.06 9.42 30.2M
2022-04-28 9.05 9.32 8.98 9.15 30.8M
2022-04-27 8.42 9.09 8.35 9.05 38.3M
2022-04-26 8.69 9.05 8.49 8.52 34.9M
2022-04-25 9.44 9.44 8.61 8.62 41.5M
2022-04-22 9.58 9.68 9.28 9.57 25.0M
2022-04-21 9.77 9.99 9.57 9.62 27.3M
2022-04-20 10.16 10.28 9.92 9.97 21.1M
2022-04-19 10.32 10.35 10.06 10.14 20.4M
2022-04-18 10.07 10.32 10.05 10.28 23.5M
2022-04-15 10.01 10.22 9.93 10.05 20.7M
2022-04-14 10.00 10.15 9.79 9.99 19.3M
2022-04-13 10.18 10.18 9.90 9.92 16.5M
2022-04-12 9.94 10.21 9.78 10.21 24.2M
2022-04-11 10.42 10.50 9.88 9.92 31.8M
2022-04-08 10.65 10.70 10.29 10.42 24.8M
2022-04-07 11.00 11.03 10.61 10.65 26.2M
2022-04-06 11.18 11.18 10.91 11.03 19.4M
2022-04-01 11.08 11.22 11.02 11.15 14.6M
2022-03-31 11.42 11.44 11.11 11.16 14.1M
2022-03-30 11.22 11.44 11.15 11.42 17.0M
2022-03-29 11.45 11.49 11.05 11.12 19.8M
2022-03-28 11.32 11.54 11.19 11.40 19.3M
2022-03-25 11.64 11.74 11.52 11.55 20.5M
2022-03-24 11.60 11.68 11.41 11.55 17.9M
2022-03-23 11.70 11.72 11.56 11.64 14.4M
2022-03-22 11.69 11.80 11.51 11.65 19.1M
2022-03-21 11.53 11.72 11.46 11.64 22.7M
2022-03-18 11.49 11.65 11.40 11.53 20.2M
2022-03-17 11.59 11.71 11.42 11.52 35.5M
2022-03-16 11.05 11.49 10.66 11.35 50.4M
2022-03-15 11.38 11.45 10.77 10.78 35.6M
2022-03-14 11.71 11.79 11.43 11.44 24.3M
2022-03-11 11.68 11.93 11.38 11.82 46.1M
2022-03-10 12.25 12.40 11.84 11.90 50.9M
2022-03-09 12.40 12.48 11.60 12.23 30.8M
2022-03-08 12.45 12.79 12.27 12.34 34.5M
2022-03-07 13.02 13.02 12.41 12.56 37.5M
2022-03-04 13.42 13.45 13.00 13.12 36.2M
2022-03-03 13.99 14.01 13.42 13.50 30.2M
2022-03-02 13.98 14.05 13.85 13.90 16.5M
2022-03-01 14.16 14.23 13.98 14.08 18.4M
2022-02-28 14.16 14.31 14.05 14.16 12.8M
2022-02-25 14.30 14.54 14.26 14.30 20.1M
2022-02-24 14.36 14.61 13.98 14.14 28.9M
2022-02-23 14.01 14.61 13.95 14.46 27.1M
2022-02-22 14.19 14.26 13.87 14.00 19.7M
2022-02-21 14.28 14.45 14.18 14.31 26.0M
2022-02-18 14.19 14.46 14.18 14.29 16.8M
2022-02-17 14.30 14.45 14.16 14.30 18.6M
2022-02-16 14.59 14.68 14.24 14.30 21.8M
2022-02-15 14.13 14.68 14.12 14.59 22.8M
2022-02-14 13.96 14.33 13.84 14.30 18.3M
2022-02-11 14.35 14.53 13.95 14.10 34.1M
2022-02-10 14.25 14.40 14.13 14.20 23.7M
2022-02-09 13.85 14.33 13.78 14.25 26.8M
2022-02-08 13.69 13.98 13.41 13.85 25.3M
2022-02-07 13.86 14.06 13.67 13.85 29.7M
2022-01-28 14.29 14.29 13.67 13.68 33.7M
2022-01-27 14.76 14.76 14.01 14.03 38.5M
2022-01-26 14.97 15.27 14.70 14.82 28.4M
2022-01-25 15.64 15.90 15.05 15.08 21.5M
2022-01-24 15.64 16.04 15.53 15.79 15.3M
2022-01-21 15.96 16.25 15.69 15.79 22.0M
2022-01-20 16.16 16.25 15.70 15.95 30.4M
2022-01-19 16.36 16.59 16.11 16.24 21.3M
2022-01-18 16.50 16.70 16.22 16.51 33.8M
2022-01-17 15.59 16.68 15.56 16.48 52.5M
2022-01-14 15.06 15.98 15.01 15.60 40.6M
2022-01-13 15.25 15.58 15.11 15.17 30.6M
2022-01-12 15.19 15.35 14.86 15.26 36.1M
2022-01-11 15.63 15.65 14.86 15.07 45.8M
2022-01-10 15.78 16.06 15.35 15.60 45.6M
2022-01-07 16.94 17.18 15.87 15.91 51.9M
2022-01-06 16.76 17.27 16.66 16.94 35.1M
2022-01-05 18.10 18.25 16.90 17.22 72.6M
2022-01-04 17.40 18.45 17.23 18.30 72.1M