Hengdian Group DMEGC Magnetics Co Ltd (002056)

002056
🏛️ 中国 →
19.32
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 19.15 19.28 18.72 18.74 16.6M
2022-12-29 18.96 19.10 18.82 18.83 14.9M
2022-12-28 18.85 19.19 18.75 18.94 25.3M
2022-12-27 18.32 19.03 18.25 18.94 37.3M
2022-12-26 17.14 18.59 17.10 18.35 31.4M
2022-12-23 17.05 17.23 16.84 17.10 12.1M
2022-12-22 17.89 17.95 17.20 17.22 18.7M
2022-12-21 18.28 18.30 17.77 17.81 11.6M
2022-12-20 18.10 18.32 17.84 18.25 11.3M
2022-12-19 18.44 18.73 18.15 18.17 13.9M
2022-12-16 18.59 18.71 18.33 18.52 17.8M
2022-12-15 18.53 18.75 18.40 18.68 15.8M
2022-12-14 18.59 18.71 18.22 18.47 16.4M
2022-12-13 18.50 18.82 18.34 18.61 21.8M
2022-12-12 18.45 18.62 18.20 18.47 15.7M
2022-12-09 18.78 18.87 18.45 18.47 23.4M
2022-12-08 18.91 19.17 18.65 18.82 18.7M
2022-12-07 18.85 19.57 18.80 19.05 25.6M
2022-12-06 19.20 19.24 18.78 18.99 29.1M
2022-12-05 19.70 19.79 19.22 19.32 39.0M
2022-12-02 19.25 19.89 19.21 19.81 39.4M
2022-12-01 19.50 19.72 19.36 19.40 32.9M
2022-11-30 19.40 19.77 19.09 19.54 43.0M
2022-11-29 18.78 19.06 18.70 18.90 17.6M
2022-11-28 18.68 19.04 18.41 18.90 21.0M
2022-11-25 19.30 19.40 18.74 19.00 29.8M
2022-11-24 19.45 19.60 19.26 19.58 32.9M
2022-11-23 18.39 19.55 18.28 19.50 63.8M
2022-11-22 18.49 18.68 18.20 18.35 21.6M
2022-11-21 18.03 18.64 17.80 18.59 27.7M
2022-11-18 18.20 18.58 17.97 18.10 25.6M
2022-11-17 18.28 18.29 17.72 18.20 32.6M
2022-11-16 18.66 18.78 18.30 18.33 25.2M
2022-11-15 18.35 18.74 18.18 18.74 30.1M
2022-11-14 18.61 18.78 18.16 18.24 27.8M
2022-11-11 19.29 19.50 18.51 18.63 42.4M
2022-11-10 19.21 19.26 18.82 18.89 19.8M
2022-11-09 19.74 19.86 19.16 19.30 22.4M
2022-11-08 19.89 20.00 19.60 19.79 16.4M
2022-11-07 19.90 20.19 19.77 19.90 32.0M
2022-11-04 19.04 20.06 18.98 19.90 40.2M
2022-11-03 18.49 19.14 18.40 19.04 31.9M
2022-11-02 18.40 18.89 18.28 18.72 34.5M
2022-11-01 17.99 18.65 17.88 18.46 48.8M
2022-10-31 17.87 18.28 17.57 17.72 28.7M
2022-10-28 18.97 18.97 17.77 18.02 56.5M
2022-10-27 19.41 19.82 19.20 19.20 43.1M
2022-10-26 19.30 19.65 18.87 19.25 40.1M
2022-10-25 19.10 19.45 18.35 19.15 35.1M
2022-10-24 19.20 19.50 18.82 19.10 31.3M
2022-10-21 19.20 19.44 19.05 19.10 21.2M
2022-10-20 19.71 19.71 18.80 19.23 37.2M
2022-10-19 20.20 20.72 19.65 19.72 42.2M
2022-10-18 20.39 20.48 19.90 20.17 48.3M
2022-10-17 20.72 20.85 20.00 20.51 36.7M
2022-10-14 20.67 21.31 20.03 20.98 46.4M
2022-10-13 20.35 20.60 20.01 20.29 32.6M
2022-10-12 20.20 20.36 18.80 20.35 41.9M
2022-10-11 19.51 20.46 19.47 20.17 30.1M
2022-10-10 19.82 20.29 19.20 19.40 21.3M
2022-09-30 20.50 20.70 19.75 19.79 20.7M
2022-09-29 20.86 20.88 20.00 20.64 19.3M
2022-09-28 21.28 21.65 20.45 20.45 24.7M
2022-09-27 21.06 21.49 20.60 21.43 30.5M
2022-09-26 20.84 21.59 20.84 21.27 35.2M
2022-09-23 21.50 22.25 20.76 21.36 46.1M
2022-09-22 20.80 21.99 20.48 20.99 30.8M
2022-09-21 21.00 21.67 20.67 20.81 50.1M
2022-09-20 19.92 21.67 19.92 21.33 61.5M
2022-09-19 19.60 20.07 19.43 19.70 18.5M
2022-09-16 21.21 21.29 19.51 19.58 35.2M
2022-09-15 22.35 22.35 20.46 20.67 35.0M
2022-09-14 22.30 22.65 21.89 22.16 18.4M
2022-09-13 22.50 22.75 22.25 22.60 18.3M
2022-09-09 22.88 23.09 21.89 22.44 21.0M
2022-09-08 23.34 23.63 22.76 22.82 23.7M
2022-09-07 22.20 23.54 22.01 23.29 44.5M
2022-09-06 21.21 22.33 20.82 22.29 37.8M
2022-09-05 21.28 21.76 21.00 21.11 18.8M
2022-09-02 21.35 21.62 20.70 21.28 18.0M
2022-09-01 21.36 21.55 20.94 20.99 20.5M
2022-08-31 22.43 22.67 21.20 21.29 33.8M
2022-08-30 22.40 23.45 22.10 22.67 31.3M
2022-08-29 21.77 22.83 21.58 22.47 25.2M
2022-08-26 22.29 22.61 22.00 22.10 23.6M
2022-08-25 22.61 22.89 21.70 22.00 30.7M
2022-08-24 24.09 24.25 22.58 22.60 37.0M
2022-08-23 23.52 24.80 23.52 24.07 36.5M
2022-08-22 23.43 24.15 23.10 23.73 47.8M
2022-08-19 25.40 25.88 23.55 23.55 82.6M
2022-08-18 24.15 25.75 23.92 25.75 69.8M
2022-08-17 24.00 24.26 23.25 23.41 36.1M
2022-08-16 24.00 24.99 23.71 24.25 32.0M
2022-08-15 23.10 24.16 22.88 23.98 37.1M
2022-08-12 23.80 24.09 23.16 23.18 28.2M
2022-08-11 23.23 24.13 23.18 23.90 41.1M
2022-08-10 23.10 23.77 22.99 23.23 41.0M
2022-08-09 21.86 23.38 21.75 23.18 54.4M
2022-08-08 21.34 22.09 21.00 22.00 33.6M
2022-08-05 21.14 21.57 20.91 21.43 30.9M
2022-08-04 21.42 21.52 20.44 20.93 45.3M
2022-08-03 21.94 22.51 21.00 21.40 53.5M
2022-08-02 23.03 23.11 21.23 22.10 81.3M
2022-08-01 24.51 24.55 23.13 23.59 57.8M
2022-07-29 24.70 25.05 24.29 24.69 40.8M
2022-07-28 24.40 25.60 24.08 24.69 62.0M
2022-07-27 23.00 24.42 22.80 24.16 64.4M
2022-07-26 22.46 23.17 22.16 22.83 28.1M
2022-07-25 22.70 22.97 22.32 22.44 24.7M
2022-07-22 23.00 23.45 22.61 22.88 35.0M
2022-07-21 23.47 23.47 22.84 23.00 34.6M
2022-07-20 24.00 24.00 23.20 23.48 38.6M
2022-07-19 24.60 24.75 23.80 23.89 54.8M
2022-07-18 23.50 25.15 23.26 24.87 75.7M
2022-07-15 23.96 24.48 23.26 23.31 45.8M
2022-07-14 23.36 24.36 23.28 24.23 46.2M
2022-07-13 22.79 23.96 22.45 23.56 42.5M
2022-07-12 23.40 23.76 22.77 22.82 35.5M
2022-07-11 24.21 24.59 22.91 23.36 49.1M
2022-07-08 25.51 26.19 24.14 24.21 59.4M
2022-07-07 24.51 25.80 23.45 25.51 87.0M
2022-07-06 24.80 25.03 23.45 23.87 73.2M
2022-07-05 25.76 26.10 24.92 25.29 49.3M
2022-07-04 25.40 25.88 24.75 25.43 55.6M
2022-07-01 26.45 27.33 25.55 25.79 54.0M
2022-06-30 25.48 27.49 25.11 26.62 75.4M
2022-06-29 27.48 28.00 25.34 25.48 104.5M
2022-06-28 24.70 27.06 24.56 27.06 97.1M
2022-06-27 24.46 25.10 24.23 24.60 48.9M
2022-06-24 24.40 25.16 24.20 24.80 60.5M
2022-06-23 22.98 24.72 22.81 24.40 87.8M
2022-06-22 22.46 23.84 21.98 22.59 88.6M
2022-06-21 25.02 25.20 23.13 23.13 114.3M
2022-06-20 24.96 25.97 23.99 25.70 97.0M
2022-06-17 26.28 26.99 24.92 25.47 91.0M
2022-06-16 23.54 26.07 23.54 26.07 95.5M
2022-06-15 24.88 25.35 23.70 23.70 60.3M
2022-06-14 24.20 25.02 23.49 25.02 72.0M
2022-06-13 25.10 25.25 23.72 24.90 96.2M
2022-06-10 23.60 26.51 23.30 25.45 123.1M
2022-06-09 22.89 24.77 22.55 24.10 125.8M
2022-06-08 24.11 24.20 21.51 23.10 122.3M
2022-06-07 24.36 24.58 23.03 23.80 92.7M
2022-06-06 22.55 24.65 22.00 23.65 156.6M
2022-06-02 22.00 22.63 21.70 22.41 92.5M
2022-06-01 22.70 22.70 21.46 21.88 110.7M
2022-05-31 23.34 23.88 22.20 22.84 111.6M
2022-05-30 22.98 23.99 22.25 23.60 126.3M
2022-05-27 23.00 23.42 21.84 23.15 117.0M
2022-05-26 22.55 23.60 21.77 22.96 122.2M
2022-05-25 23.52 23.52 22.05 22.89 130.5M
2022-05-24 23.86 24.18 22.99 23.61 125.3M
2022-05-23 24.00 24.50 22.91 24.40 154.3M
2022-05-20 21.49 22.75 20.89 22.75 89.8M
2022-05-19 18.85 20.92 18.85 20.92 82.5M
2022-05-18 18.65 19.33 18.20 19.02 55.3M
2022-05-17 17.55 18.65 17.38 18.40 47.9M
2022-05-16 18.13 18.50 17.60 17.70 37.7M
2022-05-13 17.30 18.05 17.25 17.86 54.6M
2022-05-12 17.00 17.45 16.90 17.25 29.2M
2022-05-11 17.34 17.87 17.17 17.18 77.2M
2022-05-10 15.87 17.60 15.85 17.34 87.5M
2022-05-09 14.95 16.49 14.70 16.23 78.2M
2022-05-06 15.08 15.25 14.93 14.99 26.7M
2022-05-05 15.08 15.88 14.91 15.54 44.0M
2022-04-29 14.90 15.37 14.30 15.29 54.2M
2022-04-28 14.51 14.92 14.25 14.83 43.1M
2022-04-27 12.80 14.48 12.51 14.37 43.0M
2022-04-26 13.04 13.85 12.88 13.16 28.4M
2022-04-25 14.43 14.46 13.00 13.00 27.3M
2022-04-22 14.49 14.59 13.95 14.41 23.0M
2022-04-21 14.36 14.97 14.02 14.62 35.0M
2022-04-20 14.50 14.92 14.42 14.45 30.3M
2022-04-19 14.10 15.05 14.10 14.57 42.6M
2022-04-18 13.25 14.51 13.11 14.10 40.4M
2022-04-15 13.21 13.45 13.20 13.37 11.5M
2022-04-14 13.30 13.50 13.24 13.32 11.9M
2022-04-13 13.38 13.42 13.18 13.21 11.7M
2022-04-12 13.10 13.50 12.91 13.47 18.7M
2022-04-11 13.75 13.79 13.19 13.21 21.7M
2022-04-08 13.30 13.95 13.20 13.70 37.5M
2022-04-07 13.24 13.35 13.00 13.08 16.6M
2022-04-06 13.52 13.55 13.19 13.29 15.6M
2022-04-01 13.47 13.61 13.31 13.51 12.9M
2022-03-31 13.85 13.85 13.49 13.53 15.9M
2022-03-30 13.60 13.87 13.50 13.86 16.5M
2022-03-29 13.80 13.85 13.36 13.48 16.1M
2022-03-28 13.68 13.82 13.47 13.69 17.6M
2022-03-25 14.17 14.25 13.85 13.88 15.7M
2022-03-24 14.24 14.24 13.93 14.10 16.9M
2022-03-23 14.23 14.47 14.17 14.35 20.6M
2022-03-22 14.30 14.32 14.06 14.15 16.7M
2022-03-21 14.24 14.40 14.09 14.30 18.8M
2022-03-18 14.20 14.27 14.03 14.15 19.1M
2022-03-17 14.19 14.60 14.12 14.31 32.8M
2022-03-16 13.69 14.04 13.08 14.01 29.8M
2022-03-15 13.73 14.03 13.34 13.37 24.4M
2022-03-14 14.11 14.25 13.79 13.81 19.8M
2022-03-11 14.05 14.44 13.96 14.35 23.2M
2022-03-10 14.38 14.67 14.17 14.35 36.1M
2022-03-09 13.96 14.20 13.22 14.19 38.5M
2022-03-08 14.68 14.73 13.80 13.89 46.4M
2022-03-07 15.88 15.88 14.47 14.69 61.0M
2022-03-04 16.00 16.28 15.91 16.02 20.9M
2022-03-03 16.79 16.83 16.07 16.12 37.2M
2022-03-02 16.84 16.84 16.47 16.74 31.4M
2022-03-01 17.25 17.34 16.70 16.97 39.9M
2022-02-28 17.11 17.17 16.62 16.99 41.4M
2022-02-25 16.62 17.22 16.42 17.09 62.8M
2022-02-24 16.51 17.27 16.15 16.43 63.2M
2022-02-23 16.29 16.74 15.85 16.61 52.4M
2022-02-22 16.36 16.85 16.10 16.69 35.9M
2022-02-21 16.33 16.54 16.11 16.49 23.7M
2022-02-18 16.45 16.60 16.22 16.42 22.0M
2022-02-17 16.27 16.86 16.21 16.61 34.9M
2022-02-16 16.25 16.97 16.25 16.43 43.4M
2022-02-15 15.91 16.32 15.85 16.19 22.7M
2022-02-14 15.50 16.14 15.42 15.88 24.3M
2022-02-11 16.52 16.53 15.62 15.72 40.6M
2022-02-10 16.74 16.86 16.48 16.61 23.6M
2022-02-09 16.32 16.93 16.20 16.81 33.7M
2022-02-08 16.53 16.53 15.91 16.46 30.5M
2022-02-07 16.10 16.66 16.06 16.58 41.6M
2022-01-28 16.14 16.44 15.29 15.88 41.2M
2022-01-27 15.90 16.28 15.62 15.94 49.8M
2022-01-26 15.66 15.79 15.47 15.69 16.9M
2022-01-25 15.92 16.17 15.55 15.56 19.4M
2022-01-24 15.62 16.17 15.62 16.03 21.0M
2022-01-21 15.99 16.12 15.66 15.76 22.2M
2022-01-20 16.60 16.69 15.89 15.97 31.7M
2022-01-19 17.16 17.16 16.41 16.59 25.8M
2022-01-18 17.26 17.40 16.94 16.99 21.3M
2022-01-17 17.05 17.31 16.85 17.24 26.4M
2022-01-14 16.76 17.32 16.72 17.15 29.9M
2022-01-13 17.33 17.35 16.88 16.91 28.8M
2022-01-12 17.16 17.49 17.02 17.43 28.0M
2022-01-11 17.66 17.66 16.98 17.05 27.4M
2022-01-10 17.30 17.56 17.00 17.38 31.5M
2022-01-07 17.79 17.93 17.38 17.44 33.5M
2022-01-06 17.88 18.20 17.73 17.87 39.3M
2022-01-05 18.13 18.29 17.55 17.86 48.9M
2022-01-04 19.00 19.12 17.91 18.17 56.2M