Zhejiang Dahua Technology Co Ltd (002236)

002236
🏛️ 中国 →
20.16
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
2021-12-31 23.32 23.51 23.01 23.48 26.1M
2021-12-30 23.48 23.64 23.13 23.33 26.9M
2021-12-29 23.77 23.88 23.40 23.47 18.3M
2021-12-28 23.55 23.95 23.40 23.88 20.9M
2021-12-27 23.63 23.82 23.35 23.50 17.2M
2021-12-24 23.98 24.00 23.25 23.59 24.7M
2021-12-23 23.78 24.07 23.70 23.99 15.1M
2021-12-22 24.20 24.39 23.90 23.91 18.2M
2021-12-21 24.09 24.38 23.96 24.25 18.3M
2021-12-20 24.65 24.95 23.82 24.10 39.8M
2021-12-17 26.19 26.19 24.68 24.92 52.1M
2021-12-16 26.11 26.38 25.91 26.22 17.2M
2021-12-15 26.44 26.45 25.96 26.16 36.4M
2021-12-14 25.45 26.65 25.10 26.65 56.2M
2021-12-13 25.65 26.35 25.49 25.61 25.0M
2021-12-10 25.83 26.02 25.42 25.62 30.3M
2021-12-09 25.55 26.14 25.40 25.98 39.0M
2021-12-08 24.53 25.74 24.12 25.58 51.9M
2021-12-07 24.41 25.15 24.28 24.56 35.4M
2021-12-06 24.85 24.96 24.22 24.28 23.3M
2021-12-03 24.37 25.25 24.30 24.82 31.6M
2021-12-02 24.81 24.87 23.96 24.40 29.9M
2021-12-01 24.71 25.28 24.66 24.81 31.8M
2021-11-30 24.52 25.07 24.24 24.55 29.9M
2021-11-29 24.46 24.76 23.88 24.40 34.2M
2021-11-26 24.93 25.26 24.50 24.70 23.9M
2021-11-25 25.10 25.28 24.63 24.91 23.1M
2021-11-24 25.42 25.44 24.80 25.23 33.6M
2021-11-23 25.80 26.08 25.29 25.48 34.1M
2021-11-22 25.84 26.16 25.50 25.89 39.7M
2021-11-19 24.58 26.15 24.33 25.76 72.5M
2021-11-18 24.32 25.09 24.00 24.58 36.0M
2021-11-17 24.10 25.06 24.10 24.49 35.2M
2021-11-16 24.41 24.78 23.95 24.10 25.4M
2021-11-15 24.50 24.78 24.18 24.54 27.9M
2021-11-12 24.15 24.68 23.90 24.36 27.7M
2021-11-11 24.18 24.35 23.77 24.18 27.5M
2021-11-10 24.32 24.60 24.00 24.24 25.6M
2021-11-09 23.85 24.72 23.61 24.54 37.3M
2021-11-08 24.16 24.33 23.39 23.75 42.2M
2021-11-05 23.03 24.85 22.99 24.47 67.4M
2021-11-04 22.77 23.05 22.65 22.98 20.7M
2021-11-03 23.05 23.11 22.48 22.78 21.2M
2021-11-02 22.95 23.21 22.72 22.93 27.0M
2021-11-01 21.75 23.44 21.66 22.95 52.3M
2021-10-29 21.99 22.45 21.70 21.78 31.1M
2021-10-28 22.19 22.46 21.97 22.09 26.7M
2021-10-27 22.75 22.76 21.95 21.99 24.1M
2021-10-26 22.57 23.07 22.48 22.64 17.2M
2021-10-25 22.56 22.80 22.11 22.60 19.2M
2021-10-22 22.45 22.92 22.40 22.61 20.6M
2021-10-21 22.80 22.90 22.32 22.51 27.5M
2021-10-20 23.34 23.51 22.70 22.82 27.0M
2021-10-19 23.20 23.42 22.91 23.29 20.0M
2021-10-18 23.77 23.86 22.85 23.20 29.8M
2021-10-15 24.10 24.22 23.71 23.83 22.9M
2021-10-14 23.60 24.38 23.30 24.10 27.0M
2021-10-13 23.56 23.64 23.00 23.36 17.4M
2021-10-12 23.89 24.03 23.06 23.56 25.3M
2021-10-11 24.00 24.51 23.79 24.04 20.7M
2021-10-08 24.00 24.58 23.94 24.10 20.3M
2021-09-30 23.39 24.20 23.36 23.72 24.9M
2021-09-29 23.39 23.65 22.81 23.22 27.8M
2021-09-28 23.74 23.76 22.88 23.31 29.1M
2021-09-27 24.06 24.63 23.66 23.83 34.6M
2021-09-24 24.01 24.27 23.58 24.07 30.5M
2021-09-23 23.93 24.47 23.59 24.15 33.9M
2021-09-22 23.50 23.93 23.18 23.67 22.5M
2021-09-17 23.77 24.24 23.57 23.94 27.2M
2021-09-16 24.61 24.61 23.64 23.77 38.3M
2021-09-15 24.38 24.49 23.97 24.28 33.1M
2021-09-14 25.01 25.33 24.14 24.26 56.4M
2021-09-13 24.68 25.55 24.50 25.28 79.9M
2021-09-10 23.90 25.16 23.68 24.75 81.9M
2021-09-09 23.96 24.25 23.10 23.72 66.5M
2021-09-08 22.01 24.15 21.97 23.54 111.5M
2021-09-07 21.95 22.64 21.74 22.10 54.0M
2021-09-06 21.64 21.89 21.52 21.70 38.5M
2021-09-03 22.12 22.12 21.47 21.58 41.4M
2021-09-02 22.99 23.18 21.90 22.03 62.3M
2021-09-01 23.20 23.55 22.60 23.00 57.4M
2021-08-31 22.17 23.55 22.10 23.02 62.1M
2021-08-30 22.25 22.75 21.70 22.25 40.6M
2021-08-27 22.02 22.28 21.51 21.73 29.5M
2021-08-26 22.55 22.63 22.00 22.12 31.9M
2021-08-25 22.08 22.96 22.08 22.40 34.6M
2021-08-24 22.36 22.48 21.97 22.17 29.0M
2021-08-23 21.00 22.48 20.80 22.13 66.1M
2021-08-20 20.52 21.32 20.52 21.07 39.2M
2021-08-19 20.30 20.60 20.08 20.49 15.2M
2021-08-18 20.40 20.46 20.12 20.28 19.0M
2021-08-17 20.64 20.85 20.34 20.40 17.1M
2021-08-16 20.43 21.04 20.41 20.73 19.7M
2021-08-13 20.62 20.71 20.32 20.46 19.2M
2021-08-12 21.00 21.12 20.60 20.61 23.2M
2021-08-11 21.10 21.26 20.96 21.00 17.4M
2021-08-10 21.05 21.22 20.97 21.14 17.9M
2021-08-09 20.93 21.50 20.72 21.25 22.5M
2021-08-06 20.80 21.14 20.74 21.05 14.5M
2021-08-05 21.30 21.30 20.80 20.80 24.8M
2021-08-04 21.24 21.50 21.17 21.35 22.3M
2021-08-03 21.35 21.82 21.23 21.41 26.2M
2021-08-02 20.94 21.58 20.71 21.51 25.8M
2021-07-30 20.77 21.25 20.38 21.13 26.8M
2021-07-29 20.97 21.20 20.78 20.97 23.0M
2021-07-28 20.51 21.18 20.25 20.66 32.1M
2021-07-27 21.62 21.68 20.66 20.74 34.3M
2021-07-26 22.68 22.88 21.22 21.60 46.8M
2021-07-23 22.44 22.83 22.15 22.46 30.3M
2021-07-22 22.97 23.03 22.45 22.45 33.5M
2021-07-21 22.65 23.14 22.46 23.01 46.8M
2021-07-20 21.84 22.78 21.63 22.65 46.5M
2021-07-19 22.00 22.40 21.79 22.00 35.9M
2021-07-16 20.91 22.89 20.80 22.31 90.8M
2021-07-15 20.45 20.92 20.25 20.86 29.4M
2021-07-14 20.42 20.75 20.15 20.53 22.5M
2021-07-13 20.70 20.70 20.31 20.46 23.3M
2021-07-12 20.66 20.85 20.53 20.65 24.2M
2021-07-09 20.49 20.64 20.21 20.52 19.9M
2021-07-08 20.75 20.75 20.37 20.55 22.1M
2021-07-07 20.16 20.93 20.10 20.75 29.3M
2021-07-06 20.17 20.28 19.88 20.24 18.3M
2021-07-05 20.28 20.61 20.00 20.08 25.7M
2021-07-02 20.99 20.99 20.31 20.33 19.4M
2021-07-01 21.10 21.19 20.74 20.78 18.6M
2021-06-30 20.90 21.20 20.84 21.10 19.6M
2021-06-29 21.16 21.37 20.79 20.90 28.6M
2021-06-28 21.56 21.67 21.01 21.15 35.9M
2021-06-25 22.18 22.18 21.70 21.74 31.9M
2021-06-24 22.07 22.25 21.70 22.18 25.5M
2021-06-23 22.27 22.27 21.95 22.06 24.2M
2021-06-22 21.72 22.36 21.37 22.28 38.8M
2021-06-21 21.90 21.90 21.46 21.60 22.9M
2021-06-18 21.31 22.14 20.96 21.88 30.1M
2021-06-17 21.14 21.33 20.89 21.31 19.0M
2021-06-16 21.48 21.69 21.04 21.13 20.2M
2021-06-15 21.26 21.55 20.70 21.48 29.6M
2021-06-11 21.58 21.73 21.10 21.24 24.1M
2021-06-10 21.31 21.63 21.26 21.40 20.2M
2021-06-09 21.50 21.64 21.25 21.31 24.1M
2021-06-08 22.30 22.35 21.40 21.50 48.3M
2021-06-07 22.25 22.42 22.06 22.42 20.3M
2021-06-04 21.97 22.40 21.94 22.19 17.9M
2021-06-03 22.38 22.44 22.12 22.18 22.8M
2021-06-02 22.59 22.73 22.20 22.29 24.8M
2021-06-01 23.16 23.23 22.50 22.59 40.3M
2021-05-31 23.68 23.81 23.01 23.13 29.2M
2021-05-28 23.57 24.00 23.25 23.49 21.9M
2021-05-27 23.56 23.87 23.48 23.55 21.2M
2021-05-26 23.40 24.10 23.22 23.66 34.7M
2021-05-25 22.60 23.29 22.46 23.21 31.7M
2021-05-24 22.36 22.66 21.85 22.64 22.1M
2021-05-21 22.91 23.15 22.30 22.40 22.9M
2021-05-20 22.68 23.07 22.62 22.84 20.1M
2021-05-19 22.73 22.95 22.61 22.62 15.2M
2021-05-18 23.15 23.20 22.62 22.77 22.3M
2021-05-17 23.25 23.36 23.01 23.10 22.8M
2021-05-14 22.50 23.18 22.33 23.15 21.3M
2021-05-13 23.00 23.13 22.32 22.47 23.0M
2021-05-12 22.90 23.36 22.65 23.29 24.4M
2021-05-11 22.59 23.39 22.44 23.25 23.1M
2021-05-10 22.46 22.89 22.22 22.75 19.3M
2021-05-07 23.15 23.29 22.45 22.49 27.2M
2021-05-06 23.34 23.54 23.03 23.12 21.1M
2021-04-30 23.80 23.95 23.38 23.46 20.9M
2021-04-29 23.87 24.28 23.67 23.80 29.8M
2021-04-28 23.40 24.05 23.01 23.90 35.1M
2021-04-27 23.99 24.03 22.90 23.39 41.7M
2021-04-26 24.09 24.36 23.37 24.17 66.5M
2021-04-23 24.71 24.81 23.75 23.98 111.1M
2021-04-22 25.46 26.00 25.35 25.67 42.8M
2021-04-21 25.53 25.88 25.30 25.47 32.4M
2021-04-20 25.61 25.88 25.45 25.59 48.5M
2021-04-19 24.43 26.51 24.40 25.89 105.6M
2021-04-16 24.05 24.33 23.60 24.10 29.8M
2021-04-15 24.32 24.39 23.49 23.91 46.0M
2021-04-14 24.50 24.74 23.96 24.51 27.7M
2021-04-13 24.52 24.84 24.27 24.50 26.6M
2021-04-12 25.38 25.51 24.20 24.43 50.4M
2021-04-09 25.40 25.63 24.98 25.26 35.1M
2021-04-08 25.59 25.89 25.16 25.47 31.7M
2021-04-07 25.33 26.05 25.25 25.75 42.6M
2021-04-06 24.82 25.94 24.20 25.69 52.8M
2021-04-02 25.11 25.11 24.64 24.84 31.1M
2021-04-01 24.50 25.25 24.32 25.11 43.4M
2021-03-31 24.24 24.94 24.23 24.67 40.9M
2021-03-30 24.00 25.24 23.97 24.47 61.9M
2021-03-29 24.18 24.68 23.81 24.20 72.9M
2021-03-26 23.22 24.57 23.05 24.18 70.4M
2021-03-25 22.97 23.13 22.52 22.98 37.4M
2021-03-24 22.00 23.21 21.85 22.94 63.8M
2021-03-23 22.31 22.68 21.92 22.16 31.1M
2021-03-22 21.45 22.62 21.35 22.31 47.2M
2021-03-19 20.90 22.04 20.83 21.44 43.1M
2021-03-18 21.16 21.29 20.96 21.13 21.9M
2021-03-17 21.02 21.55 20.77 21.21 22.7M
2021-03-16 21.26 21.43 20.45 21.02 37.4M
2021-03-15 21.03 21.41 20.80 21.35 32.7M
2021-03-12 22.30 22.30 21.26 21.44 51.9M
2021-03-11 22.23 22.51 21.82 22.34 32.5M
2021-03-10 22.70 22.85 22.11 22.19 31.5M
2021-03-09 22.50 23.26 21.37 22.25 48.7M
2021-03-08 23.56 23.86 22.54 22.56 59.9M
2021-03-05 22.32 23.77 22.02 23.50 55.2M
2021-03-04 23.01 23.13 22.46 22.55 30.7M
2021-03-03 22.70 23.27 22.38 23.17 40.6M
2021-03-02 22.88 23.08 22.43 22.80 57.0M
2021-03-01 21.43 22.75 21.28 22.60 63.4M
2021-02-26 20.85 21.24 20.67 20.95 31.3M
2021-02-25 21.90 21.98 21.21 21.31 35.8M
2021-02-24 22.49 22.51 21.42 21.74 50.8M
2021-02-23 22.49 22.76 22.18 22.31 44.2M
2021-02-22 23.97 24.01 22.60 22.60 77.0M
2021-02-19 22.80 23.99 22.70 23.90 53.4M
2021-02-18 23.83 24.10 22.80 22.93 53.6M
2021-02-10 23.00 23.62 22.63 23.28 48.6M
2021-02-09 22.26 23.36 22.15 23.10 52.4M
2021-02-08 22.50 22.68 21.88 22.03 48.7M
2021-02-05 23.80 23.80 22.31 22.40 73.5M
2021-02-04 23.09 24.68 23.09 23.59 81.1M
2021-02-03 24.95 25.24 22.75 22.93 115.5M
2021-02-02 24.90 25.52 24.38 24.85 54.1M
2021-02-01 24.10 25.58 24.10 24.97 60.8M
2021-01-29 24.20 24.89 23.87 24.38 65.8M
2021-01-28 25.51 26.30 23.85 23.94 93.8M
2021-01-27 26.28 26.53 24.65 25.89 85.7M
2021-01-26 26.20 26.88 25.88 26.37 96.0M
2021-01-25 24.83 27.26 24.00 26.70 145.4M
2021-01-22 24.58 25.83 24.48 24.78 103.8M
2021-01-21 24.10 24.73 23.81 24.28 75.3M
2021-01-20 23.09 24.28 23.03 24.16 58.6M
2021-01-19 23.95 25.17 23.17 23.48 75.3M
2021-01-18 23.61 24.14 23.28 23.77 53.2M
2021-01-15 23.69 23.99 23.28 23.67 42.5M
2021-01-14 23.80 24.47 23.00 23.67 59.2M
2021-01-13 23.73 24.84 23.70 24.00 69.3M
2021-01-12 22.99 23.98 22.88 23.53 71.2M
2021-01-11 23.72 24.33 22.88 23.00 106.1M
2021-01-08 23.15 23.98 22.81 23.72 77.8M
2021-01-07 22.53 23.20 22.42 23.12 78.7M
2021-01-06 22.97 23.32 22.41 22.60 105.8M
2021-01-05 20.25 22.41 20.13 22.41 133.2M
2021-01-04 19.95 20.89 19.64 20.37 51.0M