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
2023-12-29 18.18 18.60 18.08 18.45 25.0M
2023-12-28 17.69 18.32 17.57 18.21 32.8M
2023-12-27 17.64 17.85 17.60 17.69 20.1M
2023-12-26 18.01 18.01 17.55 17.65 21.6M
2023-12-25 17.78 18.19 17.78 18.01 17.1M
2023-12-22 18.21 18.25 17.70 17.81 27.7M
2023-12-21 17.98 18.33 17.83 18.26 25.5M
2023-12-20 18.80 18.80 17.91 17.92 38.3M
2023-12-19 18.58 18.80 18.41 18.77 17.1M
2023-12-18 18.62 18.78 18.46 18.54 18.3M
2023-12-15 19.11 19.13 18.70 18.71 33.5M
2023-12-14 19.27 19.54 18.97 19.06 24.0M
2023-12-13 19.66 19.74 19.09 19.15 34.2M
2023-12-12 19.89 20.09 19.67 19.73 23.7M
2023-12-11 19.70 19.92 19.33 19.89 34.4M
2023-12-08 19.52 20.15 19.46 19.85 53.8M
2023-12-07 18.93 19.59 18.93 19.31 34.7M
2023-12-06 19.10 19.23 18.88 18.90 27.2M
2023-12-05 19.43 19.43 19.08 19.10 22.0M
2023-12-04 19.86 19.90 19.45 19.52 27.7M
2023-12-01 19.30 19.98 19.22 19.87 30.6M
2023-11-30 19.47 19.60 19.20 19.33 21.7M
2023-11-29 19.84 19.84 19.50 19.50 20.5M
2023-11-28 19.75 19.90 19.56 19.87 19.3M
2023-11-27 19.60 19.80 19.44 19.74 21.3M
2023-11-24 20.02 20.02 19.55 19.62 26.1M
2023-11-23 19.69 20.09 19.50 20.06 31.6M
2023-11-22 19.95 19.97 19.65 19.65 27.6M
2023-11-21 20.50 20.55 19.96 20.00 39.3M
2023-11-20 20.80 20.87 20.35 20.42 36.6M
2023-11-17 20.85 21.18 20.56 20.79 29.8M
2023-11-16 21.18 21.24 20.89 20.89 25.8M
2023-11-15 21.30 21.70 21.21 21.41 39.8M
2023-11-14 21.31 21.45 21.02 21.11 29.4M
2023-11-13 21.19 21.90 21.15 21.27 37.5M
2023-11-10 21.30 21.49 21.01 21.14 20.7M
2023-11-09 21.39 21.84 21.20 21.38 26.6M
2023-11-08 21.50 21.72 21.24 21.45 31.6M
2023-11-07 21.26 21.72 21.13 21.55 40.2M
2023-11-06 20.41 21.46 20.31 21.45 57.1M
2023-11-03 19.96 20.62 19.91 20.31 38.4M
2023-11-02 19.92 20.25 19.75 19.78 21.3M
2023-11-01 20.38 20.56 19.90 19.99 29.1M
2023-10-31 20.51 20.62 20.17 20.40 27.8M
2023-10-30 20.18 20.72 19.80 20.61 46.5M
2023-10-27 19.90 20.53 19.66 20.22 56.0M
2023-10-26 19.57 20.08 18.71 20.07 85.2M
2023-10-25 20.00 20.55 19.25 19.56 69.5M
2023-10-24 21.02 21.20 19.62 19.79 86.4M
2023-10-23 21.18 21.37 20.67 21.10 43.4M
2023-10-20 21.45 21.66 20.88 20.94 37.0M
2023-10-19 21.88 22.11 21.55 21.56 26.6M
2023-10-18 21.87 22.02 21.39 21.87 32.8M
2023-10-17 22.01 22.55 21.99 22.13 28.7M
2023-10-16 22.01 22.44 21.86 22.01 34.0M
2023-10-13 22.38 22.48 21.94 22.14 35.0M
2023-10-12 22.99 23.22 22.38 22.57 47.0M
2023-10-11 22.87 23.33 22.65 22.77 48.2M
2023-10-10 22.58 23.15 22.55 22.78 49.4M
2023-10-09 22.28 22.77 22.16 22.61 60.9M
2023-09-28 22.71 22.85 22.13 22.27 62.5M
2023-09-27 22.67 23.17 22.36 22.89 127.2M
2023-09-26 21.71 22.66 21.30 22.66 101.0M
2023-09-25 20.86 21.05 20.58 20.60 29.3M
2023-09-22 19.72 21.04 19.58 20.93 54.7M
2023-09-21 19.89 20.25 19.70 19.80 22.1M
2023-09-20 19.84 20.21 19.81 19.96 16.6M
2023-09-19 20.05 20.17 19.75 19.80 22.5M
2023-09-18 20.20 20.44 19.97 20.12 24.7M
2023-09-15 20.50 20.56 19.96 20.56 27.7M
2023-09-14 20.51 20.64 20.22 20.40 19.1M
2023-09-13 21.01 21.20 20.42 20.53 30.9M
2023-09-12 21.05 21.41 20.90 21.26 30.6M
2023-09-11 20.64 21.52 20.50 21.17 38.7M
2023-09-08 20.60 21.15 20.28 20.75 27.4M
2023-09-07 21.06 21.37 20.62 20.65 27.7M
2023-09-06 21.19 21.49 20.77 21.23 36.3M
2023-09-05 21.58 21.94 21.30 21.33 40.5M
2023-09-04 21.65 21.88 21.40 21.72 39.1M
2023-09-01 21.55 21.75 21.36 21.52 32.1M
2023-08-31 21.45 22.10 21.23 21.58 64.7M
2023-08-30 21.50 21.62 21.20 21.43 60.2M
2023-08-29 20.19 21.62 20.07 21.41 84.6M
2023-08-28 20.80 20.82 20.05 20.21 66.5M
2023-08-25 19.80 19.80 18.68 19.40 77.5M
2023-08-24 20.15 20.56 19.95 20.08 35.8M
2023-08-23 20.45 20.60 19.82 19.90 41.8M
2023-08-22 20.05 20.71 19.65 20.70 51.0M
2023-08-21 19.56 20.34 19.45 19.89 40.0M
2023-08-18 19.71 20.25 19.59 19.62 36.7M
2023-08-17 19.36 19.88 19.21 19.80 38.3M
2023-08-16 20.28 20.34 19.27 19.43 67.3M
2023-08-15 20.71 21.05 20.15 20.42 31.9M
2023-08-14 20.43 20.80 20.09 20.77 34.4M
2023-08-11 21.06 21.23 20.44 20.44 39.4M
2023-08-10 21.11 21.28 20.88 21.13 31.9M
2023-08-09 21.90 22.12 21.02 21.13 45.8M
2023-08-08 22.18 22.35 21.84 21.90 31.4M
2023-08-07 22.29 22.76 21.97 22.33 70.9M
2023-08-04 20.98 22.55 20.98 22.29 103.2M
2023-08-03 21.40 21.65 20.65 20.98 57.8M
2023-08-02 21.60 21.73 21.32 21.59 34.1M
2023-08-01 21.75 21.94 21.53 21.73 46.0M
2023-07-31 20.45 22.50 20.15 21.95 110.6M
2023-07-28 19.96 20.56 19.90 20.46 46.9M
2023-07-27 20.31 20.48 19.99 20.05 31.2M
2023-07-26 21.12 21.12 20.21 20.37 52.2M
2023-07-25 21.08 21.50 20.69 21.15 51.0M
2023-07-24 20.58 21.45 20.58 20.85 46.0M
2023-07-21 20.88 20.98 20.35 20.56 53.4M
2023-07-20 22.06 22.09 20.85 20.85 71.3M
2023-07-19 21.90 22.19 21.69 22.02 45.0M
2023-07-18 22.20 22.23 21.70 21.90 54.8M
2023-07-17 21.86 22.80 21.62 22.38 81.4M
2023-07-14 22.40 22.54 21.92 21.99 75.9M
2023-07-13 21.52 22.78 21.36 22.50 105.8M
2023-07-12 22.20 22.48 21.62 21.68 113.5M
2023-07-11 20.62 22.01 20.57 21.67 100.4M
2023-07-10 21.11 21.18 20.47 20.71 47.0M
2023-07-07 21.51 21.55 20.25 20.84 80.0M
2023-07-06 21.32 22.43 21.23 21.69 90.3M
2023-07-05 21.98 22.33 21.30 21.44 112.5M
2023-07-04 19.75 21.85 19.72 21.53 133.3M
2023-07-03 19.80 20.20 19.57 19.95 77.5M
2023-06-30 19.46 20.04 19.14 19.75 84.8M
2023-06-29 19.57 20.15 19.50 19.73 95.8M
2023-06-28 20.85 20.86 18.95 19.20 167.3M
2023-06-27 21.03 21.28 20.71 21.05 77.2M
2023-06-26 21.80 22.51 20.91 21.13 129.9M
2023-06-21 23.40 23.40 22.10 22.10 142.8M
2023-06-20 22.61 24.13 22.46 23.77 184.7M
2023-06-19 22.05 23.41 21.40 23.15 293.2M
2023-06-16 19.35 21.38 19.10 21.38 174.3M
2023-06-15 20.16 20.33 19.29 19.44 127.9M
2023-06-14 20.12 20.99 19.89 20.45 125.4M
2023-06-13 18.85 20.24 18.63 20.08 116.7M
2023-06-12 18.99 19.05 18.52 18.84 74.7M
2023-06-09 19.44 19.55 18.32 18.75 152.8M
2023-06-08 19.60 19.62 18.98 19.28 54.3M
2023-06-07 19.82 20.02 19.48 19.66 49.1M
2023-06-06 20.64 20.70 19.70 19.82 49.7M
2023-06-05 20.64 21.35 20.37 20.95 61.6M
2023-06-02 20.89 21.10 20.59 20.66 47.3M
2023-06-01 19.80 21.35 19.60 20.90 96.2M
2023-05-31 20.30 20.55 19.60 19.84 79.5M
2023-05-30 19.69 20.39 19.25 20.36 98.2M
2023-05-29 21.45 21.76 19.16 19.68 181.3M
2023-05-26 20.65 21.54 20.51 21.29 43.1M
2023-05-25 21.00 21.18 20.25 20.71 51.4M
2023-05-24 21.22 21.28 20.42 20.69 74.7M
2023-05-23 21.50 22.07 21.21 21.50 40.4M
2023-05-22 21.66 22.03 21.30 21.56 35.2M
2023-05-19 22.10 22.90 21.63 21.84 55.3M
2023-05-18 21.54 23.02 21.23 22.36 104.1M
2023-05-17 21.02 21.78 20.90 21.40 35.6M
2023-05-16 21.34 21.79 20.69 21.11 52.6M
2023-05-15 21.96 22.27 20.64 21.36 84.0M
2023-05-12 21.78 22.60 21.58 21.94 38.0M
2023-05-11 22.17 22.59 21.72 21.85 37.1M
2023-05-10 22.70 23.26 21.86 22.25 48.1M
2023-05-09 23.05 24.08 22.69 22.76 63.8M
2023-05-08 22.70 24.14 21.80 23.26 79.8M
2023-05-05 23.54 23.60 22.19 22.35 71.9M
2023-05-04 23.47 24.26 22.04 23.54 103.5M
2023-04-28 22.00 23.66 21.73 23.47 103.1M
2023-04-27 21.41 22.38 20.95 21.57 80.4M
2023-04-26 23.40 23.45 21.15 21.63 155.4M
2023-04-25 23.72 24.66 23.25 23.50 86.4M
2023-04-24 25.02 25.75 23.65 23.90 107.9M
2023-04-21 26.87 27.47 24.90 24.95 107.8M
2023-04-20 25.03 26.98 24.70 26.76 128.5M
2023-04-19 24.60 26.65 24.60 25.19 128.2M
2023-04-18 24.00 25.16 23.82 24.79 108.3M
2023-04-17 24.56 24.57 23.52 24.00 86.8M
2023-04-14 24.74 24.97 23.50 24.52 100.8M
2023-04-13 26.11 26.28 24.34 24.53 113.0M
2023-04-12 24.76 27.08 24.53 26.55 132.3M
2023-04-11 26.74 26.80 24.43 25.10 168.9M
2023-04-10 28.92 29.30 26.02 26.38 134.2M
2023-04-07 25.23 27.43 25.11 27.00 101.9M
2023-04-06 25.70 26.82 24.88 25.23 108.9M
2023-04-04 24.11 26.22 24.01 25.67 136.6M
2023-04-03 22.82 24.72 22.05 24.45 200.4M
2023-03-31 21.01 22.61 19.71 22.61 145.2M
2023-03-30 21.06 21.28 19.80 20.55 121.5M
2023-03-29 21.25 22.14 20.52 21.36 122.1M
2023-03-28 22.00 22.23 21.15 21.24 120.2M
2023-03-27 22.33 23.69 21.90 22.47 136.3M
2023-03-24 21.30 22.52 21.20 22.48 132.8M
2023-03-23 19.96 21.93 19.88 21.61 150.7M
2023-03-22 19.28 20.66 19.25 20.50 130.7M
2023-03-21 19.11 19.36 18.64 19.07 84.0M
2023-03-20 19.73 20.41 18.88 19.11 184.4M
2023-03-17 17.40 19.13 17.40 19.13 153.4M
2023-03-16 17.71 17.90 17.18 17.39 78.2M
2023-03-15 17.85 18.55 17.44 17.69 112.4M
2023-03-14 17.25 18.03 16.90 17.70 142.5M
2023-03-13 16.79 17.44 16.47 17.25 147.3M
2023-03-10 15.51 16.45 15.45 16.09 96.1M
2023-03-09 15.37 15.88 15.30 15.69 61.5M
2023-03-08 15.12 15.55 15.00 15.43 55.4M
2023-03-07 15.75 15.99 15.02 15.17 90.0M
2023-03-06 15.51 16.17 15.42 15.89 98.0M
2023-03-03 15.75 16.02 15.42 15.65 109.7M
2023-03-02 15.99 16.58 15.82 15.90 205.6M
2023-03-01 14.95 15.95 14.80 15.87 187.2M
2023-02-28 14.28 14.78 14.19 14.50 100.8M
2023-02-27 13.54 14.10 13.45 14.00 88.7M
2023-02-24 13.36 13.49 13.21 13.34 22.9M
2023-02-23 13.62 13.67 13.20 13.37 33.9M
2023-02-22 13.56 13.71 13.50 13.57 23.7M
2023-02-21 13.75 13.93 13.58 13.69 40.9M
2023-02-20 13.21 13.82 13.20 13.82 59.7M
2023-02-17 13.55 13.75 13.21 13.21 50.0M
2023-02-16 13.40 14.18 13.40 13.62 84.3M
2023-02-15 13.40 13.59 13.30 13.52 35.7M
2023-02-14 13.50 13.62 13.35 13.45 24.0M
2023-02-13 13.45 13.58 13.32 13.50 28.9M
2023-02-10 13.52 13.69 13.37 13.45 34.2M
2023-02-09 13.04 13.62 13.04 13.59 45.8M
2023-02-08 13.44 13.71 13.18 13.18 47.9M
2023-02-07 12.99 13.42 12.93 13.38 53.4M
2023-02-06 13.05 13.37 12.91 12.94 47.6M
2023-02-03 12.91 13.08 12.83 13.05 33.6M
2023-02-02 13.01 13.16 12.88 12.90 39.7M
2023-02-01 12.65 12.94 12.65 12.93 25.3M
2023-01-31 12.84 12.87 12.57 12.65 29.6M
2023-01-30 12.93 13.05 12.80 12.84 44.3M
2023-01-20 12.68 12.82 12.58 12.68 36.1M
2023-01-19 12.30 12.68 12.25 12.59 41.9M
2023-01-18 12.28 12.46 12.22 12.34 17.8M
2023-01-17 12.21 12.39 12.17 12.29 27.4M
2023-01-16 11.64 12.37 11.62 12.26 70.5M
2023-01-13 11.48 11.61 11.47 11.60 13.7M
2023-01-12 11.46 11.53 11.41 11.47 10.9M
2023-01-11 11.62 11.65 11.46 11.46 18.3M
2023-01-10 11.70 11.70 11.55 11.62 16.8M
2023-01-09 11.62 11.74 11.60 11.69 18.0M
2023-01-06 11.67 11.73 11.56 11.60 19.1M
2023-01-05 11.60 11.71 11.54 11.69 21.7M
2023-01-04 11.55 11.61 11.44 11.57 16.6M
2023-01-03 11.31 11.58 11.20 11.57 25.7M