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
2022-12-30 11.41 11.46 11.28 11.31 19.7M
2022-12-29 11.38 11.48 11.28 11.33 15.9M
2022-12-28 11.74 11.74 11.41 11.42 26.7M
2022-12-27 11.76 11.78 11.66 11.76 12.3M
2022-12-26 11.67 11.80 11.66 11.73 14.2M
2022-12-23 11.69 11.77 11.58 11.65 13.7M
2022-12-22 11.62 12.00 11.61 11.72 27.7M
2022-12-21 11.67 11.72 11.48 11.55 14.9M
2022-12-20 11.93 11.93 11.61 11.64 19.2M
2022-12-19 12.12 12.24 11.80 11.84 19.6M
2022-12-16 12.25 12.33 12.04 12.13 19.8M
2022-12-15 12.38 12.53 12.26 12.31 19.1M
2022-12-14 12.37 12.58 12.33 12.39 20.2M
2022-12-13 12.39 12.44 12.28 12.31 12.6M
2022-12-12 12.49 12.57 12.35 12.37 16.4M
2022-12-09 12.33 12.62 12.30 12.54 23.8M
2022-12-08 12.36 12.46 12.26 12.35 15.4M
2022-12-07 12.50 12.53 12.36 12.40 20.1M
2022-12-06 12.35 12.73 12.27 12.53 39.6M
2022-12-05 12.22 12.37 12.09 12.36 30.0M
2022-12-02 11.97 12.18 11.95 12.08 18.6M
2022-12-01 12.08 12.17 11.94 11.97 21.6M
2022-11-30 11.94 12.08 11.83 11.88 17.0M
2022-11-29 11.58 12.07 11.56 11.96 24.3M
2022-11-28 11.41 11.65 11.41 11.59 21.8M
2022-11-25 11.99 12.01 11.86 11.88 15.9M
2022-11-24 12.15 12.18 11.90 11.93 20.4M
2022-11-23 12.24 12.29 11.96 12.08 19.9M
2022-11-22 12.30 12.42 12.18 12.27 16.6M
2022-11-21 12.44 12.44 12.23 12.40 17.6M
2022-11-18 12.60 13.04 12.50 12.53 41.9M
2022-11-17 12.54 12.61 12.38 12.60 17.5M
2022-11-16 12.60 12.75 12.49 12.53 26.9M
2022-11-15 12.11 12.64 12.11 12.62 42.0M
2022-11-14 12.00 12.28 11.96 12.19 31.1M
2022-11-11 11.90 12.17 11.81 11.96 36.7M
2022-11-10 11.75 11.82 11.60 11.66 23.0M
2022-11-09 11.96 12.05 11.83 11.84 16.5M
2022-11-08 12.16 12.17 11.94 12.00 22.2M
2022-11-07 12.20 12.31 12.12 12.16 25.6M
2022-11-04 11.91 12.27 11.90 12.25 26.5M
2022-11-03 11.95 12.08 11.78 11.95 18.0M
2022-11-02 12.00 12.22 11.96 12.05 21.1M
2022-11-01 11.70 12.04 11.59 12.04 24.9M
2022-10-31 11.20 11.73 10.96 11.58 48.1M
2022-10-28 12.34 12.40 11.84 11.89 24.0M
2022-10-27 12.30 12.53 12.28 12.40 22.7M
2022-10-26 11.95 12.39 11.94 12.28 24.8M
2022-10-25 12.02 12.21 11.81 11.94 19.5M
2022-10-24 12.36 12.49 12.01 12.07 24.0M
2022-10-21 12.38 12.57 12.27 12.36 16.8M
2022-10-20 12.25 12.51 12.11 12.37 23.1M
2022-10-19 12.39 12.50 12.27 12.29 15.1M
2022-10-18 12.49 12.53 12.27 12.41 18.7M
2022-10-17 12.21 12.48 12.18 12.44 20.0M
2022-10-14 11.95 12.34 11.94 12.30 34.7M
2022-10-13 11.65 12.08 11.58 11.85 32.6M
2022-10-12 11.29 11.77 11.11 11.70 42.5M
2022-10-11 11.54 11.57 11.13 11.30 42.3M
2022-10-10 12.60 12.75 11.57 11.57 72.1M
2022-09-30 12.94 13.09 12.85 12.85 10.1M
2022-09-29 13.33 13.38 12.91 12.98 14.7M
2022-09-28 13.29 13.45 13.18 13.20 14.9M
2022-09-27 13.09 13.36 12.91 13.30 14.4M
2022-09-26 13.43 13.54 13.06 13.07 15.6M
2022-09-23 13.62 13.70 13.40 13.45 10.6M
2022-09-22 13.44 13.72 13.42 13.62 9.1M
2022-09-21 13.68 13.69 13.35 13.55 13.2M
2022-09-20 13.65 13.71 13.60 13.66 11.7M
2022-09-19 13.88 13.90 13.50 13.57 17.4M
2022-09-16 14.20 14.37 13.97 14.01 18.1M
2022-09-15 14.40 14.46 14.01 14.15 19.8M
2022-09-14 14.36 14.41 14.29 14.36 11.9M
2022-09-13 14.49 14.60 14.47 14.49 11.8M
2022-09-09 14.36 14.48 14.33 14.46 10.1M
2022-09-08 14.52 14.54 14.36 14.36 14.8M
2022-09-07 14.50 14.60 14.46 14.49 12.6M
2022-09-06 14.47 14.59 14.43 14.58 14.0M
2022-09-05 14.63 14.63 14.40 14.47 17.1M
2022-09-02 14.61 14.69 14.56 14.63 11.1M
2022-09-01 14.73 14.90 14.60 14.62 18.1M
2022-08-31 14.61 14.79 14.53 14.74 16.6M
2022-08-30 14.60 14.73 14.56 14.70 10.6M
2022-08-29 14.56 14.62 14.46 14.59 15.3M
2022-08-26 14.69 14.84 14.63 14.71 16.8M
2022-08-25 14.77 14.82 14.50 14.69 18.6M
2022-08-24 14.99 15.01 14.65 14.71 29.8M
2022-08-23 15.22 15.33 14.92 15.02 34.8M
2022-08-22 14.63 15.78 14.58 15.22 81.6M
2022-08-19 14.72 14.88 14.38 14.41 32.6M
2022-08-18 14.81 14.83 14.60 14.72 18.7M
2022-08-17 14.76 14.87 14.62 14.86 18.7M
2022-08-16 14.85 14.89 14.72 14.75 18.9M
2022-08-15 15.17 15.19 14.72 14.84 38.1M
2022-08-12 15.34 15.45 15.24 15.25 20.1M
2022-08-11 15.16 15.42 15.06 15.37 29.4M
2022-08-10 15.09 15.12 14.94 14.98 12.3M
2022-08-09 15.05 15.15 14.88 15.12 16.2M
2022-08-08 15.03 15.11 14.96 15.07 16.2M
2022-08-05 14.62 15.05 14.54 15.03 23.3M
2022-08-04 14.52 14.61 14.38 14.57 12.8M
2022-08-03 14.34 14.68 14.33 14.36 18.1M
2022-08-02 14.76 14.77 14.21 14.34 26.8M
2022-08-01 14.80 14.97 14.63 14.89 15.8M
2022-07-29 15.15 15.15 14.75 14.81 22.7M
2022-07-28 14.98 15.27 14.97 15.15 26.3M
2022-07-27 14.88 15.00 14.79 14.90 12.2M
2022-07-26 14.84 14.95 14.82 14.91 10.8M
2022-07-25 15.00 15.03 14.75 14.88 14.3M
2022-07-22 15.08 15.15 14.80 14.93 15.6M
2022-07-21 15.13 15.25 15.02 15.02 15.0M
2022-07-20 15.14 15.20 15.06 15.17 16.7M
2022-07-19 14.85 15.07 14.81 15.07 21.1M
2022-07-18 14.74 14.96 14.56 14.90 21.0M
2022-07-15 15.08 15.10 14.69 14.72 27.4M
2022-07-14 15.20 15.27 15.05 15.07 23.0M
2022-07-13 15.24 15.34 15.17 15.23 14.8M
2022-07-12 15.49 15.51 15.21 15.22 19.9M
2022-07-11 15.80 15.80 15.40 15.51 20.6M
2022-07-08 15.74 16.00 15.70 15.83 19.3M
2022-07-07 15.75 15.82 15.61 15.68 22.7M
2022-07-06 16.08 16.13 15.63 15.77 30.0M
2022-07-05 16.18 16.34 15.85 16.15 33.5M
2022-07-04 16.29 16.30 16.02 16.21 22.5M
2022-07-01 16.38 16.51 16.15 16.24 24.2M
2022-06-30 16.38 16.64 16.38 16.42 26.6M
2022-06-29 16.60 16.99 16.32 16.36 50.5M
2022-06-28 16.55 16.67 16.29 16.64 42.0M
2022-06-27 16.30 16.70 16.10 16.57 46.9M
2022-06-24 15.87 16.50 15.74 16.28 44.5M
2022-06-23 15.72 15.84 15.59 15.84 23.2M
2022-06-22 16.22 16.28 15.66 15.68 31.6M
2022-06-21 16.14 16.39 15.99 16.20 31.6M
2022-06-20 16.05 16.30 16.00 16.10 28.6M
2022-06-17 15.93 16.06 15.65 16.00 28.3M
2022-06-16 16.15 16.35 15.98 16.06 28.3M
2022-06-15 15.58 16.37 15.58 16.15 59.2M
2022-06-14 15.35 15.62 15.06 15.62 25.5M
2022-06-13 15.79 15.92 15.35 15.55 29.9M
2022-06-10 15.56 15.85 15.55 15.79 27.1M
2022-06-09 16.16 16.32 15.57 15.72 37.7M
2022-06-08 16.12 16.75 16.02 16.27 49.6M
2022-06-07 16.50 16.60 15.98 16.16 44.3M
2022-06-06 15.75 16.48 15.71 16.47 52.3M
2022-06-02 15.65 15.85 15.55 15.78 21.1M
2022-06-01 15.94 16.04 15.68 15.74 18.9M
2022-05-31 15.88 16.25 15.77 16.17 20.8M
2022-05-30 15.82 16.02 15.77 15.92 14.4M
2022-05-27 16.10 16.34 15.67 15.87 25.7M
2022-05-26 15.51 15.88 15.16 15.82 27.0M
2022-05-25 15.40 15.56 15.34 15.53 13.5M
2022-05-24 16.03 16.07 15.42 15.42 24.3M
2022-05-23 15.75 16.09 15.63 16.02 27.2M
2022-05-20 15.47 15.83 15.41 15.68 32.3M
2022-05-19 15.20 15.41 15.10 15.39 25.0M
2022-05-18 15.21 15.80 15.11 15.49 38.7M
2022-05-17 15.20 15.24 14.80 15.18 29.1M
2022-05-16 15.25 15.50 15.05 15.15 25.2M
2022-05-13 15.38 15.59 14.75 15.11 47.2M
2022-05-12 15.40 15.64 15.22 15.27 29.8M
2022-05-11 15.20 16.15 15.11 15.56 46.4M
2022-05-10 14.81 15.19 14.67 15.10 19.9M
2022-05-09 14.91 15.18 14.89 15.06 18.3M
2022-05-06 15.00 15.22 14.54 15.04 43.6M
2022-05-05 16.32 16.45 15.05 15.47 98.6M
2022-04-29 16.23 16.89 16.15 16.72 24.1M
2022-04-28 16.39 16.54 15.93 16.12 20.1M
2022-04-27 15.30 16.91 15.13 16.57 29.1M
2022-04-26 16.37 16.50 15.40 15.52 26.8M
2022-04-25 16.61 17.02 16.31 16.32 31.1M
2022-04-22 16.53 17.03 16.25 16.99 28.9M
2022-04-21 16.89 17.05 16.57 16.62 21.5M
2022-04-20 16.53 17.24 16.02 16.98 39.8M
2022-04-19 16.97 17.05 16.23 16.53 27.9M
2022-04-18 15.76 16.40 15.57 16.35 29.0M
2022-04-15 15.64 15.89 15.53 15.72 9.4M
2022-04-14 15.86 16.00 15.70 15.79 11.0M
2022-04-13 15.78 15.95 15.60 15.68 11.3M
2022-04-12 15.50 16.04 15.13 15.98 19.0M
2022-04-11 16.00 16.06 15.46 15.53 18.7M
2022-04-08 16.36 16.36 15.93 16.22 18.1M
2022-04-07 16.83 16.94 16.36 16.36 17.4M
2022-04-06 16.86 17.19 16.52 16.88 38.6M
2022-04-01 16.38 16.68 16.31 16.51 15.9M
2022-03-31 16.57 16.75 16.44 16.55 13.6M
2022-03-30 16.26 16.77 16.26 16.65 22.1M
2022-03-29 16.56 16.63 16.10 16.12 15.8M
2022-03-28 16.48 16.63 16.06 16.55 16.6M
2022-03-25 16.72 16.78 16.50 16.52 11.6M
2022-03-24 17.01 17.09 16.68 16.71 19.1M
2022-03-23 16.65 17.23 16.59 17.16 36.8M
2022-03-22 16.67 16.82 16.56 16.63 13.3M
2022-03-21 16.75 16.82 16.54 16.63 18.7M
2022-03-18 16.86 16.87 16.44 16.71 19.0M
2022-03-17 16.80 17.03 16.65 16.78 34.7M
2022-03-16 16.30 16.55 15.44 16.50 37.5M
2022-03-15 16.84 16.84 16.01 16.01 31.3M
2022-03-14 17.17 17.46 16.90 16.92 19.3M
2022-03-11 17.07 17.37 16.76 17.34 24.9M
2022-03-10 17.19 17.40 17.00 17.31 29.1M
2022-03-09 17.27 17.40 16.08 16.81 45.8M
2022-03-08 17.73 17.85 17.10 17.15 30.8M
2022-03-07 18.50 18.50 17.52 17.73 44.9M
2022-03-04 18.70 18.93 18.55 18.68 17.2M
2022-03-03 19.19 19.23 18.83 18.86 20.3M
2022-03-02 19.01 19.22 18.98 19.10 16.7M
2022-03-01 18.89 19.33 18.81 19.29 35.9M
2022-02-28 18.78 18.85 18.35 18.70 20.3M
2022-02-25 19.07 19.15 18.72 18.78 27.4M
2022-02-24 19.30 19.30 18.60 18.89 37.6M
2022-02-23 19.09 19.43 19.07 19.41 39.3M
2022-02-22 19.14 19.18 18.73 18.96 28.0M
2022-02-21 19.16 19.55 19.09 19.39 27.5M
2022-02-18 18.81 19.17 18.60 19.16 21.1M
2022-02-17 19.02 19.10 18.92 18.96 16.6M
2022-02-16 19.20 19.28 19.01 19.10 17.2M
2022-02-15 19.07 19.30 18.96 19.14 18.6M
2022-02-14 19.02 19.26 18.78 19.01 20.0M
2022-02-11 19.48 19.57 19.02 19.14 26.5M
2022-02-10 19.68 19.71 19.45 19.57 20.1M
2022-02-09 19.35 19.70 19.22 19.66 33.1M
2022-02-08 19.20 19.35 18.94 19.35 21.4M
2022-02-07 19.48 19.49 19.04 19.20 22.9M
2022-01-28 19.36 19.41 19.06 19.08 24.6M
2022-01-27 19.70 19.83 19.20 19.26 20.6M
2022-01-26 19.48 19.83 19.38 19.79 25.8M
2022-01-25 20.05 20.20 19.32 19.32 48.4M
2022-01-24 20.23 20.38 19.91 20.10 36.4M
2022-01-21 20.81 20.81 20.19 20.30 38.1M
2022-01-20 20.75 20.91 20.61 20.82 25.2M
2022-01-19 20.86 21.13 20.55 20.74 39.7M
2022-01-18 20.70 21.24 20.51 21.00 65.4M
2022-01-17 20.72 21.04 20.40 20.61 66.2M
2022-01-14 21.21 21.26 20.55 20.70 63.8M
2022-01-13 21.99 22.05 21.18 21.26 41.6M
2022-01-12 22.18 22.18 21.68 21.94 39.9M
2022-01-11 22.62 22.74 21.89 22.09 36.6M
2022-01-10 23.04 23.04 22.54 22.63 29.6M
2022-01-07 22.91 23.15 22.91 22.92 15.1M
2022-01-06 22.91 23.12 22.63 22.92 22.1M
2022-01-05 23.53 23.79 22.94 23.12 33.2M
2022-01-04 23.83 23.98 23.49 23.56 29.0M