Goldcup Electric Apparatus Co Ltd (002533)

002533
🏛️ 中国 →
11.71
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
2021-12-31 8.69 8.76 8.55 8.61 9.7M
2021-12-30 8.52 8.70 8.51 8.59 8.0M
2021-12-29 8.58 8.69 8.50 8.56 8.2M
2021-12-28 8.59 8.65 8.48 8.58 9.2M
2021-12-27 8.67 8.75 8.51 8.57 12.4M
2021-12-24 9.06 9.06 8.67 8.72 17.2M
2021-12-23 8.97 9.13 8.89 9.06 12.9M
2021-12-22 9.05 9.19 8.91 9.05 15.1M
2021-12-21 8.78 9.00 8.77 8.87 10.5M
2021-12-20 9.07 9.13 8.77 8.86 15.9M
2021-12-17 9.10 9.44 9.02 9.12 21.8M
2021-12-16 9.08 9.13 8.94 9.02 12.5M
2021-12-15 9.09 9.31 8.86 9.13 21.4M
2021-12-14 8.76 9.20 8.68 9.10 28.3M
2021-12-13 8.70 8.87 8.39 8.77 23.5M
2021-12-10 8.67 8.75 8.57 8.60 20.3M
2021-12-09 9.00 9.05 8.76 8.79 19.2M
2021-12-08 8.95 9.26 8.87 9.00 21.8M
2021-12-07 9.50 9.53 8.78 8.94 32.5M
2021-12-06 9.85 9.95 9.38 9.39 20.9M
2021-12-03 9.97 10.07 9.55 9.84 21.2M
2021-12-02 10.29 10.29 9.85 9.94 23.3M
2021-12-01 10.10 10.28 10.00 10.25 21.5M
2021-11-30 10.33 10.49 10.03 10.13 26.7M
2021-11-29 9.71 10.37 9.63 10.30 34.6M
2021-11-26 9.88 10.09 9.76 9.86 25.0M
2021-11-25 9.48 10.15 9.39 9.89 38.2M
2021-11-24 9.69 9.89 9.42 9.49 22.8M
2021-11-23 9.69 9.82 9.45 9.70 30.0M
2021-11-22 9.34 9.65 9.21 9.50 27.9M
2021-11-19 9.00 9.38 8.86 9.36 30.4M
2021-11-18 9.13 9.37 8.98 8.99 20.3M
2021-11-17 9.01 9.18 8.94 9.12 23.8M
2021-11-16 9.39 9.45 8.99 9.01 28.0M
2021-11-15 9.46 9.75 9.23 9.28 25.6M
2021-11-12 9.24 9.68 9.21 9.41 34.7M
2021-11-11 9.10 9.24 8.98 9.17 29.2M
2021-11-10 8.77 9.30 8.72 9.12 41.3M
2021-11-09 8.80 9.03 8.66 8.76 22.3M
2021-11-08 8.69 8.90 8.54 8.83 27.3M
2021-11-05 9.18 9.19 8.67 8.68 46.4M
2021-11-04 8.49 9.19 8.45 9.19 29.1M
2021-11-03 8.70 8.76 8.21 8.35 27.3M
2021-11-02 8.99 9.05 8.58 8.69 32.1M
2021-11-01 8.83 9.24 8.82 8.99 44.9M
2021-10-29 8.53 9.19 8.53 8.83 45.7M
2021-10-28 8.61 8.86 8.39 8.54 41.1M
2021-10-27 8.79 8.94 8.46 8.73 76.7M
2021-10-26 8.11 8.51 8.10 8.51 17.1M
2021-10-25 7.59 7.92 7.52 7.74 19.5M
2021-10-22 7.85 7.90 7.53 7.55 16.7M
2021-10-21 8.08 8.08 7.77 7.87 15.8M
2021-10-20 8.08 8.12 7.90 8.04 21.0M
2021-10-19 8.24 8.30 7.93 8.05 35.0M
2021-10-18 7.46 8.12 7.40 8.12 25.7M
2021-10-15 7.51 7.56 7.27 7.38 14.0M
2021-10-14 7.11 7.66 7.08 7.62 18.0M
2021-10-13 7.18 7.20 7.01 7.16 9.5M
2021-10-12 7.49 7.50 7.05 7.17 14.6M
2021-10-11 7.73 7.73 7.37 7.47 13.3M
2021-10-08 7.95 8.33 7.55 7.69 21.3M
2021-09-30 7.56 7.93 7.51 7.82 14.6M
2021-09-29 7.89 7.90 7.52 7.56 16.9M
2021-09-28 7.40 8.03 7.38 7.89 27.3M
2021-09-27 7.85 7.93 7.12 7.52 33.4M
2021-09-24 8.17 8.23 7.83 7.91 18.2M
2021-09-23 8.15 8.46 8.11 8.23 20.7M
2021-09-22 8.04 8.32 8.00 8.15 22.6M
2021-09-17 8.09 8.41 7.97 8.12 24.9M
2021-09-16 8.50 8.64 8.04 8.09 32.8M
2021-09-15 8.43 8.65 8.25 8.54 18.4M
2021-09-14 8.40 8.59 8.25 8.44 20.2M
2021-09-13 8.55 8.85 8.30 8.36 26.1M
2021-09-10 8.51 8.78 8.45 8.50 22.1M
2021-09-09 8.82 8.90 8.58 8.61 20.6M
2021-09-08 9.29 9.30 8.72 8.80 35.5M
2021-09-07 8.63 9.34 8.52 9.10 52.1M
2021-09-06 9.39 9.48 8.64 8.65 52.1M
2021-09-03 9.45 10.18 9.40 9.60 54.7M
2021-09-02 8.45 9.36 8.44 9.36 42.7M
2021-09-01 9.10 9.29 8.38 8.51 32.9M
2021-08-31 9.05 9.36 8.97 9.16 21.1M
2021-08-30 9.48 9.57 9.08 9.17 24.8M
2021-08-27 9.14 9.64 8.80 9.55 47.2M
2021-08-26 9.27 9.43 9.11 9.12 20.5M
2021-08-25 9.64 9.64 9.05 9.36 32.1M
2021-08-24 9.39 9.65 9.33 9.55 29.9M
2021-08-23 9.32 9.58 9.10 9.31 26.2M
2021-08-20 9.47 9.48 9.02 9.26 30.4M
2021-08-19 9.32 9.56 9.07 9.27 30.3M
2021-08-18 9.43 9.68 9.12 9.33 37.8M
2021-08-17 9.91 9.97 9.21 9.26 46.2M
2021-08-16 9.68 10.20 9.61 10.02 51.5M
2021-08-13 10.09 10.70 9.51 9.72 53.6M
2021-08-12 9.44 10.38 9.09 10.19 55.3M
2021-08-11 9.60 9.74 9.01 9.44 44.4M
2021-08-10 9.71 10.01 9.43 9.69 43.2M
2021-08-09 10.21 10.39 9.45 9.54 61.9M
2021-08-06 8.91 9.90 8.90 9.90 57.5M
2021-08-05 8.52 9.15 8.49 9.00 56.4M
2021-08-04 7.93 8.82 7.92 8.71 60.0M
2021-08-03 8.42 8.67 7.98 8.02 47.6M
2021-08-02 8.88 9.24 8.28 8.41 84.5M
2021-07-30 8.67 8.68 8.31 8.68 46.8M
2021-07-29 7.39 7.90 7.29 7.89 41.1M
2021-07-28 7.00 7.42 6.59 7.26 46.3M
2021-07-27 7.99 7.99 7.19 7.19 52.2M
2021-07-26 7.99 8.19 7.71 7.99 36.8M
2021-07-23 7.52 8.21 7.50 7.85 53.7M
2021-07-22 6.87 7.54 6.87 7.48 48.4M
2021-07-21 6.85 6.98 6.70 6.85 35.2M
2021-07-20 6.30 6.99 6.19 6.87 48.5M
2021-07-19 6.21 6.75 6.19 6.40 47.0M
2021-07-16 5.74 6.28 5.74 6.15 39.8M
2021-07-15 5.78 5.93 5.72 5.75 19.3M
2021-07-14 5.78 5.97 5.62 5.72 30.4M
2021-07-13 5.52 5.70 5.42 5.65 18.7M
2021-07-12 5.25 5.76 5.24 5.46 18.2M
2021-07-09 5.11 5.31 5.11 5.25 6.6M
2021-07-08 5.15 5.20 5.11 5.14 3.6M
2021-07-07 5.23 5.23 5.17 5.20 2.5M
2021-07-06 5.18 5.24 5.16 5.23 3.6M
2021-07-05 5.19 5.22 5.13 5.20 3.8M
2021-07-02 5.04 5.19 5.03 5.19 6.8M
2021-07-01 5.14 5.14 5.04 5.04 2.3M
2021-06-30 5.11 5.15 5.08 5.14 2.5M
2021-06-29 5.15 5.17 5.10 5.11 2.9M
2021-06-28 5.15 5.16 5.09 5.13 3.0M
2021-06-25 5.07 5.13 5.06 5.13 3.2M
2021-06-24 5.05 5.10 5.04 5.09 3.5M
2021-06-23 5.12 5.13 5.02 5.05 3.2M
2021-06-22 5.05 5.11 5.05 5.09 3.2M
2021-06-21 4.96 5.06 4.95 5.05 3.0M
2021-06-18 4.92 4.98 4.88 4.96 2.8M
2021-06-17 4.95 4.97 4.91 4.92 2.0M
2021-06-16 5.02 5.03 4.93 4.95 3.1M
2021-06-15 5.05 5.07 5.01 5.04 2.1M
2021-06-11 5.08 5.08 5.02 5.03 3.4M
2021-06-10 5.07 5.10 5.06 5.08 3.0M
2021-06-09 5.08 5.13 5.06 5.07 2.4M
2021-06-08 5.05 5.12 5.05 5.11 3.6M
2021-06-07 5.09 5.10 5.05 5.06 2.3M
2021-06-04 5.12 5.14 5.07 5.09 2.9M
2021-06-03 5.11 5.15 5.10 5.12 3.2M
2021-06-02 5.18 5.18 5.11 5.12 2.4M
2021-06-01 5.16 5.19 5.13 5.16 2.8M
2021-05-31 5.13 5.19 5.11 5.16 4.0M
2021-05-28 5.24 5.28 5.13 5.13 5.1M
2021-05-27 5.28 5.30 5.22 5.24 4.2M
2021-05-26 5.29 5.36 5.26 5.30 4.7M
2021-05-25 5.57 5.57 5.46 5.54 5.5M
2021-05-24 5.38 5.58 5.36 5.55 8.0M
2021-05-21 5.26 5.39 5.25 5.36 4.2M
2021-05-20 5.44 5.44 5.24 5.26 7.2M
2021-05-19 5.54 5.55 5.47 5.49 2.4M
2021-05-18 5.49 5.52 5.45 5.51 2.2M
2021-05-17 5.56 5.57 5.49 5.49 4.2M
2021-05-14 5.48 5.54 5.47 5.51 3.2M
2021-05-13 5.50 5.57 5.46 5.48 4.2M
2021-05-12 5.51 5.54 5.46 5.53 3.0M
2021-05-11 5.55 5.57 5.47 5.50 3.6M
2021-05-10 5.53 5.56 5.47 5.52 4.0M
2021-05-07 5.45 5.56 5.45 5.54 3.5M
2021-05-06 5.53 5.54 5.45 5.46 3.8M
2021-04-30 5.49 5.58 5.46 5.52 5.9M
2021-04-29 5.38 5.48 5.37 5.45 3.6M
2021-04-28 5.50 5.51 5.40 5.41 3.4M
2021-04-27 5.45 5.53 5.37 5.51 5.3M
2021-04-26 5.45 5.52 5.44 5.45 4.4M
2021-04-23 5.53 5.55 5.43 5.47 3.8M
2021-04-22 5.51 5.54 5.46 5.50 3.2M
2021-04-21 5.57 5.59 5.49 5.51 3.5M
2021-04-20 5.54 5.65 5.49 5.56 4.8M
2021-04-19 5.51 5.57 5.51 5.54 3.4M
2021-04-16 5.43 5.53 5.42 5.52 3.6M
2021-04-15 5.42 5.49 5.37 5.44 5.0M
2021-04-14 5.35 5.41 5.35 5.40 2.2M
2021-04-13 5.47 5.48 5.35 5.35 3.6M
2021-04-12 5.50 5.53 5.43 5.48 2.7M
2021-04-09 5.50 5.54 5.46 5.50 2.8M
2021-04-08 5.63 5.63 5.49 5.50 5.0M
2021-04-07 5.57 5.64 5.55 5.64 3.6M
2021-04-06 5.55 5.60 5.53 5.57 2.5M
2021-04-02 5.59 5.60 5.52 5.54 3.0M
2021-04-01 5.67 5.68 5.55 5.60 4.8M
2021-03-31 5.60 5.73 5.58 5.67 5.4M
2021-03-30 5.72 5.73 5.48 5.60 6.5M
2021-03-29 5.62 5.75 5.61 5.72 5.7M
2021-03-26 5.58 5.64 5.57 5.61 4.1M
2021-03-25 5.61 5.66 5.56 5.58 4.2M
2021-03-24 5.66 5.74 5.61 5.62 5.7M
2021-03-23 5.72 5.85 5.69 5.70 7.5M
2021-03-22 5.73 5.82 5.69 5.79 10.0M
2021-03-19 5.49 5.83 5.41 5.73 18.2M
2021-03-18 5.48 5.58 5.48 5.53 4.8M
2021-03-17 5.53 5.62 5.45 5.54 8.6M
2021-03-16 5.44 5.66 5.43 5.56 14.9M
2021-03-15 5.31 5.48 5.31 5.42 8.0M
2021-03-12 5.25 5.36 5.23 5.33 5.2M
2021-03-11 5.16 5.27 5.15 5.27 3.9M
2021-03-10 5.28 5.29 5.17 5.19 3.0M
2021-03-09 5.22 5.29 5.11 5.22 4.4M
2021-03-08 5.28 5.30 5.22 5.22 3.1M
2021-03-05 5.22 5.26 5.21 5.26 2.6M
2021-03-04 5.25 5.29 5.21 5.22 3.0M
2021-03-03 5.22 5.28 5.20 5.25 3.7M
2021-03-02 5.21 5.30 5.20 5.24 4.3M
2021-03-01 5.11 5.22 5.11 5.19 4.0M
2021-02-26 5.09 5.16 5.07 5.11 2.9M
2021-02-25 5.11 5.16 5.06 5.07 2.2M
2021-02-24 5.14 5.16 5.08 5.10 2.8M
2021-02-23 5.18 5.20 5.13 5.14 2.8M
2021-02-22 5.14 5.33 5.13 5.18 6.7M
2021-02-19 4.95 5.16 4.94 5.14 5.2M
2021-02-18 4.90 4.96 4.88 4.94 3.0M
2021-02-10 4.83 4.86 4.78 4.85 2.6M
2021-02-09 4.77 4.82 4.73 4.82 2.3M
2021-02-08 4.78 4.80 4.72 4.78 2.7M
2021-02-05 4.77 4.85 4.74 4.78 2.9M
2021-02-04 4.91 4.92 4.75 4.76 6.0M
2021-02-03 5.02 5.04 4.89 4.91 4.4M
2021-02-02 5.03 5.08 5.00 5.03 2.8M
2021-02-01 5.10 5.15 5.03 5.04 3.5M
2021-01-29 5.18 5.23 5.05 5.14 4.4M
2021-01-28 5.22 5.27 5.17 5.18 2.2M
2021-01-27 5.19 5.28 5.16 5.25 2.4M
2021-01-26 5.19 5.26 5.15 5.20 2.4M
2021-01-25 5.35 5.37 5.20 5.20 3.7M
2021-01-22 5.40 5.41 5.34 5.35 3.0M
2021-01-21 5.36 5.43 5.34 5.40 4.4M
2021-01-20 5.33 5.37 5.31 5.34 2.6M
2021-01-19 5.34 5.34 5.29 5.31 2.1M
2021-01-18 5.25 5.35 5.22 5.34 4.2M
2021-01-15 5.20 5.27 5.20 5.25 2.2M
2021-01-14 5.21 5.24 5.17 5.22 2.8M
2021-01-13 5.24 5.24 5.16 5.22 3.2M
2021-01-12 5.21 5.24 5.16 5.24 3.2M
2021-01-11 5.24 5.25 5.17 5.20 4.2M
2021-01-08 5.26 5.26 5.13 5.22 4.8M
2021-01-07 5.32 5.37 5.22 5.27 5.9M
2021-01-06 5.40 5.41 5.30 5.32 4.7M
2021-01-05 5.41 5.43 5.35 5.38 4.2M
2021-01-04 5.32 5.45 5.29 5.43 6.8M