Elec-Tech International Co Ltd (002005)

002005
🏛️ 中国 →
2.40
最終更新: 2025-09-29
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 1.48 1.50 1.47 1.48 7.7M
2022-12-29 1.48 1.50 1.47 1.48 7.0M
2022-12-28 1.52 1.53 1.49 1.49 7.6M
2022-12-27 1.50 1.56 1.48 1.53 13.0M
2022-12-26 1.49 1.51 1.48 1.50 5.8M
2022-12-23 1.50 1.51 1.47 1.50 7.1M
2022-12-22 1.50 1.53 1.50 1.50 8.4M
2022-12-21 1.52 1.53 1.49 1.50 10.0M
2022-12-20 1.49 1.55 1.49 1.53 11.5M
2022-12-19 1.53 1.53 1.49 1.50 10.6M
2022-12-16 1.57 1.58 1.52 1.53 14.5M
2022-12-15 1.59 1.60 1.57 1.58 11.0M
2022-12-14 1.59 1.64 1.57 1.59 18.2M
2022-12-13 1.55 1.61 1.55 1.59 17.9M
2022-12-12 1.58 1.58 1.54 1.54 13.5M
2022-12-09 1.59 1.61 1.58 1.58 12.3M
2022-12-08 1.60 1.62 1.58 1.59 16.9M
2022-12-07 1.60 1.63 1.59 1.60 14.4M
2022-12-06 1.65 1.65 1.59 1.60 23.5M
2022-12-05 1.64 1.67 1.63 1.65 24.3M
2022-12-02 1.63 1.68 1.61 1.66 28.3M
2022-12-01 1.66 1.71 1.60 1.64 53.0M
2022-11-30 1.55 1.63 1.55 1.63 28.7M
2022-11-29 1.59 1.61 1.53 1.55 42.6M
2022-11-28 1.48 1.56 1.47 1.56 29.1M
2022-11-25 1.47 1.51 1.46 1.49 20.5M
2022-11-24 1.44 1.50 1.43 1.47 25.9M
2022-11-23 1.46 1.46 1.41 1.43 15.0M
2022-11-22 1.44 1.48 1.44 1.45 14.3M
2022-11-21 1.46 1.47 1.43 1.45 12.7M
2022-11-18 1.50 1.51 1.46 1.47 18.8M
2022-11-17 1.46 1.52 1.45 1.50 22.5M
2022-11-16 1.47 1.48 1.45 1.46 14.1M
2022-11-15 1.43 1.47 1.42 1.47 16.3M
2022-11-14 1.45 1.46 1.42 1.42 13.1M
2022-11-11 1.49 1.50 1.43 1.45 27.6M
2022-11-10 1.48 1.49 1.45 1.47 15.4M
2022-11-09 1.45 1.51 1.44 1.48 26.6M
2022-11-08 1.44 1.48 1.42 1.45 19.8M
2022-11-07 1.40 1.45 1.40 1.44 22.1M
2022-11-04 1.38 1.42 1.38 1.41 12.5M
2022-11-03 1.37 1.39 1.36 1.38 9.9M
2022-11-02 1.39 1.42 1.37 1.38 20.2M
2022-11-01 1.37 1.40 1.36 1.38 9.0M
2022-10-31 1.36 1.38 1.35 1.35 7.6M
2022-10-28 1.42 1.43 1.37 1.37 14.1M
2022-10-27 1.42 1.44 1.42 1.44 18.3M
2022-10-26 1.35 1.38 1.35 1.37 7.9M
2022-10-25 1.36 1.37 1.34 1.35 6.1M
2022-10-24 1.41 1.42 1.37 1.37 8.1M
2022-10-21 1.42 1.44 1.40 1.41 8.5M
2022-10-20 1.43 1.45 1.41 1.42 10.0M
2022-10-19 1.44 1.47 1.43 1.44 8.1M
2022-10-18 1.46 1.47 1.43 1.45 11.9M
2022-10-17 1.44 1.48 1.42 1.46 7.0M
2022-10-14 1.42 1.48 1.42 1.44 8.4M
2022-10-13 1.41 1.44 1.40 1.41 5.6M
2022-10-12 1.39 1.43 1.37 1.41 7.7M
2022-10-11 1.41 1.42 1.37 1.39 5.5M
2022-10-10 1.46 1.47 1.41 1.41 6.4M
2022-09-30 1.46 1.49 1.44 1.46 7.3M
2022-09-29 1.47 1.50 1.44 1.46 7.9M
2022-09-28 1.44 1.50 1.44 1.46 8.3M
2022-09-27 1.43 1.48 1.43 1.45 7.3M
2022-09-26 1.48 1.48 1.42 1.43 6.0M
2022-09-23 1.52 1.54 1.48 1.49 5.7M
2022-09-22 1.53 1.54 1.51 1.52 4.2M
2022-09-21 1.53 1.54 1.50 1.53 6.3M
2022-09-20 1.52 1.55 1.52 1.53 4.8M
2022-09-19 1.56 1.56 1.51 1.52 7.7M
2022-09-16 1.63 1.65 1.56 1.56 13.2M
2022-09-15 1.65 1.66 1.62 1.63 7.2M
2022-09-14 1.64 1.65 1.62 1.64 6.3M
2022-09-13 1.63 1.65 1.63 1.65 6.3M
2022-09-09 1.62 1.64 1.61 1.62 5.4M
2022-09-08 1.63 1.65 1.61 1.62 8.2M
2022-09-07 1.64 1.65 1.61 1.62 8.2M
2022-09-06 1.65 1.66 1.63 1.65 8.3M
2022-09-05 1.65 1.67 1.63 1.64 5.1M
2022-09-02 1.65 1.66 1.64 1.64 4.3M
2022-09-01 1.66 1.69 1.64 1.66 6.1M
2022-08-31 1.73 1.74 1.66 1.66 11.2M
2022-08-30 1.71 1.76 1.70 1.72 13.9M
2022-08-29 1.68 1.71 1.67 1.71 8.6M
2022-08-26 1.72 1.73 1.66 1.70 13.8M
2022-08-25 1.73 1.76 1.70 1.71 12.6M
2022-08-24 1.72 1.80 1.70 1.71 18.9M
2022-08-23 1.70 1.73 1.68 1.72 11.5M
2022-08-22 1.66 1.72 1.65 1.69 11.8M
2022-08-19 1.64 1.68 1.64 1.66 9.0M
2022-08-18 1.70 1.70 1.64 1.64 17.4M
2022-08-17 1.63 1.71 1.61 1.71 23.0M
2022-08-16 1.62 1.65 1.62 1.63 7.8M
2022-08-15 1.62 1.65 1.61 1.63 8.4M
2022-08-12 1.64 1.64 1.61 1.62 7.6M
2022-08-11 1.63 1.66 1.63 1.64 4.9M
2022-08-10 1.63 1.65 1.62 1.62 6.5M
2022-08-09 1.62 1.67 1.61 1.64 10.7M
2022-08-08 1.61 1.63 1.60 1.62 7.0M
2022-08-05 1.64 1.66 1.61 1.63 8.3M
2022-08-04 1.64 1.65 1.61 1.64 5.3M
2022-08-03 1.58 1.66 1.58 1.62 12.0M
2022-08-02 1.65 1.67 1.59 1.61 12.8M
2022-08-01 1.70 1.71 1.66 1.67 12.8M
2022-07-29 1.73 1.75 1.71 1.71 11.2M
2022-07-28 1.75 1.82 1.72 1.74 16.6M
2022-07-27 1.78 1.80 1.73 1.75 13.6M
2022-07-26 1.68 1.77 1.68 1.77 10.7M
2022-07-25 1.71 1.73 1.67 1.69 10.1M
2022-07-22 1.73 1.76 1.72 1.73 9.3M
2022-07-21 1.73 1.77 1.69 1.74 13.8M
2022-07-20 1.74 1.76 1.72 1.72 13.3M
2022-07-19 1.74 1.79 1.73 1.75 18.1M
2022-07-18 1.76 1.88 1.75 1.77 29.8M
2022-07-15 1.71 1.81 1.66 1.79 38.7M
2022-07-14 1.83 1.83 1.72 1.72 39.7M
2022-07-13 1.81 1.81 1.79 1.81 23.3M
2022-07-12 1.65 1.72 1.63 1.72 24.4M
2022-07-11 1.60 1.64 1.59 1.64 25.1M
2022-07-08 1.59 1.59 1.54 1.56 13.9M
2022-07-07 1.61 1.61 1.60 1.61 10.1M
2022-07-06 1.58 1.58 1.52 1.53 9.1M
2022-07-05 1.57 1.60 1.56 1.57 7.3M
2022-07-04 1.56 1.62 1.52 1.57 11.7M
2022-07-01 1.53 1.56 1.50 1.55 12.8M
2022-06-30 1.55 1.58 1.54 1.55 8.3M
2022-06-29 1.64 1.64 1.56 1.56 16.1M
2022-06-28 1.68 1.68 1.64 1.64 9.7M
2022-06-27 1.68 1.68 1.63 1.65 9.6M
2022-06-24 1.68 1.69 1.62 1.66 14.2M
2022-06-23 1.67 1.67 1.63 1.67 29.7M
2022-06-22 1.54 1.59 1.52 1.59 10.0M
2022-06-21 1.58 1.61 1.51 1.51 21.0M
2022-06-20 1.62 1.67 1.58 1.59 10.2M
2022-06-17 1.65 1.69 1.63 1.63 10.8M
2022-06-16 1.68 1.72 1.66 1.69 7.9M
2022-06-15 1.67 1.69 1.64 1.68 10.2M
2022-06-14 1.66 1.73 1.63 1.69 14.4M
2022-06-13 1.73 1.74 1.67 1.68 15.2M
2022-06-10 1.79 1.79 1.73 1.76 9.0M
2022-06-09 1.80 1.84 1.71 1.78 23.8M
2022-06-08 1.74 1.77 1.72 1.77 9.5M
2022-06-07 1.69 1.69 1.68 1.69 5.5M
2022-06-06 1.59 1.65 1.58 1.61 7.4M
2022-06-02 1.61 1.61 1.58 1.59 5.8M
2022-06-01 1.60 1.66 1.58 1.61 9.2M
2022-05-31 1.62 1.62 1.56 1.60 8.1M
2022-05-30 1.57 1.65 1.57 1.60 9.3M
2022-05-27 1.62 1.66 1.54 1.57 13.0M
2022-05-26 1.69 1.69 1.60 1.61 21.6M
2022-05-25 1.51 1.61 1.50 1.61 9.3M
2022-05-24 1.64 1.66 1.51 1.53 23.8M
2022-05-23 1.50 1.58 1.50 1.58 8.0M
2022-05-20 1.54 1.55 1.49 1.50 13.1M
2022-05-19 1.46 1.51 1.45 1.51 19.5M
2022-05-18 1.39 1.44 1.39 1.44 5.9M
2022-05-17 1.34 1.40 1.33 1.37 10.8M
2022-05-16 1.36 1.38 1.33 1.35 5.9M
2022-05-13 1.36 1.38 1.34 1.36 6.0M
2022-05-12 1.31 1.39 1.31 1.36 9.4M
2022-05-11 1.36 1.38 1.31 1.32 8.8M
2022-05-10 1.38 1.43 1.36 1.36 14.3M
2022-05-09 1.32 1.39 1.31 1.39 13.0M
2022-05-06 1.30 1.37 1.28 1.32 11.4M
2022-05-05 1.30 1.35 1.28 1.34 10.0M
2022-04-29 1.23 1.29 1.20 1.29 13.4M
2022-04-28 1.16 1.23 1.16 1.23 14.6M
2022-04-27 1.16 1.19 1.13 1.17 12.8M
2022-04-26 1.22 1.25 1.19 1.19 10.1M
2022-04-25 1.30 1.31 1.25 1.25 9.4M
2022-04-22 1.26 1.33 1.24 1.32 12.3M
2022-04-21 1.37 1.37 1.30 1.30 11.8M
2022-04-20 1.41 1.44 1.37 1.37 8.1M
2022-04-19 1.40 1.46 1.39 1.42 7.4M
2022-04-18 1.43 1.43 1.37 1.41 4.6M
2022-04-15 1.44 1.45 1.40 1.42 6.6M
2022-04-14 1.42 1.46 1.41 1.45 8.4M
2022-04-13 1.46 1.47 1.40 1.42 10.8M
2022-04-12 1.44 1.51 1.44 1.46 10.1M
2022-04-11 1.54 1.54 1.48 1.48 7.3M
2022-04-08 1.56 1.57 1.54 1.55 4.7M
2022-04-07 1.59 1.59 1.56 1.56 5.0M
2022-04-06 1.55 1.60 1.54 1.59 7.3M
2022-04-01 1.56 1.57 1.54 1.55 4.9M
2022-03-31 1.57 1.58 1.55 1.56 4.9M
2022-03-30 1.56 1.59 1.55 1.57 5.9M
2022-03-29 1.58 1.60 1.55 1.56 5.5M
2022-03-28 1.61 1.61 1.58 1.58 5.4M
2022-03-25 1.62 1.66 1.61 1.62 6.7M
2022-03-24 1.64 1.65 1.61 1.62 4.5M
2022-03-23 1.64 1.65 1.63 1.64 3.1M
2022-03-22 1.63 1.66 1.61 1.64 4.0M
2022-03-21 1.64 1.68 1.62 1.63 8.1M
2022-03-18 1.56 1.64 1.54 1.64 9.4M
2022-03-17 1.54 1.60 1.54 1.56 10.5M
2022-03-16 1.52 1.56 1.46 1.53 11.8M
2022-03-15 1.59 1.59 1.51 1.51 13.1M
2022-03-14 1.63 1.63 1.58 1.59 7.8M
2022-03-11 1.65 1.65 1.61 1.63 6.3M
2022-03-10 1.65 1.67 1.63 1.65 7.8M
2022-03-09 1.63 1.66 1.58 1.61 12.8M
2022-03-08 1.72 1.72 1.64 1.64 10.7M
2022-03-07 1.75 1.76 1.70 1.71 9.6M
2022-03-04 1.80 1.81 1.76 1.76 6.3M
2022-03-03 1.79 1.82 1.78 1.80 7.1M
2022-03-02 1.80 1.80 1.78 1.78 5.1M
2022-03-01 1.79 1.83 1.78 1.80 5.8M
2022-02-28 1.84 1.85 1.79 1.79 7.3M
2022-02-25 1.83 1.88 1.81 1.84 13.6M
2022-02-24 1.85 1.90 1.79 1.80 21.6M
2022-02-23 1.78 1.86 1.78 1.86 24.3M
2022-02-22 1.77 1.83 1.74 1.77 12.1M
2022-02-21 1.71 1.80 1.70 1.78 10.9M
2022-02-18 1.69 1.72 1.69 1.72 3.1M
2022-02-17 1.72 1.73 1.70 1.70 4.2M
2022-02-16 1.70 1.73 1.70 1.72 5.2M
2022-02-15 1.70 1.71 1.69 1.70 5.3M
2022-02-14 1.68 1.72 1.67 1.70 5.8M
2022-02-11 1.74 1.74 1.68 1.69 8.4M
2022-02-10 1.73 1.74 1.72 1.74 4.6M
2022-02-09 1.69 1.75 1.69 1.72 7.0M
2022-02-08 1.65 1.71 1.64 1.69 5.8M
2022-02-07 1.65 1.67 1.61 1.65 5.7M
2022-01-28 1.57 1.71 1.55 1.66 14.9M
2022-01-27 1.70 1.72 1.62 1.63 10.6M
2022-01-26 1.69 1.72 1.68 1.71 8.6M
2022-01-25 1.77 1.78 1.69 1.69 9.8M
2022-01-24 1.77 1.79 1.76 1.77 4.9M
2022-01-21 1.78 1.79 1.76 1.78 6.6M
2022-01-20 1.81 1.82 1.77 1.77 7.5M
2022-01-19 1.81 1.82 1.79 1.82 5.1M
2022-01-18 1.85 1.87 1.81 1.82 9.0M
2022-01-17 1.78 1.87 1.77 1.86 15.7M
2022-01-14 1.82 1.84 1.79 1.79 10.4M
2022-01-13 1.88 1.88 1.81 1.83 18.2M
2022-01-12 1.91 1.92 1.87 1.88 10.0M
2022-01-11 1.93 1.93 1.91 1.91 5.9M
2022-01-10 1.95 1.95 1.92 1.93 5.9M
2022-01-07 1.97 1.97 1.91 1.93 11.8M
2022-01-06 1.97 1.98 1.96 1.96 8.5M
2022-01-05 1.97 1.98 1.95 1.97 9.3M
2022-01-04 1.95 1.99 1.94 1.97 10.0M