Guangdong Guanghua Sci-Tech Co Ltd (002741)

002741
🏛️ 中国 →
22.18
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
2023-12-29 14.59 14.90 14.55 14.87 2.3M
2023-12-28 14.02 14.68 13.97 14.61 2.6M
2023-12-27 14.01 14.10 13.88 14.05 1.3M
2023-12-26 14.01 14.13 13.88 14.01 1.5M
2023-12-25 14.15 14.24 13.97 14.08 1.6M
2023-12-22 14.18 14.39 13.97 14.15 1.8M
2023-12-21 14.02 14.27 13.81 14.15 2.0M
2023-12-20 14.32 14.32 14.01 14.01 1.7M
2023-12-19 14.11 14.25 14.05 14.22 2.0M
2023-12-18 14.35 14.45 14.10 14.15 2.2M
2023-12-15 14.52 14.66 14.37 14.37 2.3M
2023-12-14 14.61 14.75 14.51 14.54 1.4M
2023-12-13 14.73 14.77 14.56 14.60 1.9M
2023-12-12 14.83 14.93 14.59 14.76 2.3M
2023-12-11 14.57 14.94 14.57 14.87 2.3M
2023-12-08 14.80 15.02 14.75 14.75 1.9M
2023-12-07 14.97 14.98 14.70 14.84 2.3M
2023-12-06 14.84 15.20 14.84 15.02 2.3M
2023-12-05 15.13 15.15 14.91 14.91 1.9M
2023-12-04 15.12 15.22 15.02 15.15 2.1M
2023-12-01 15.14 15.17 14.93 15.11 2.7M
2023-11-30 15.23 15.30 15.02 15.17 3.2M
2023-11-29 15.28 15.51 15.20 15.35 3.9M
2023-11-28 15.02 15.33 14.95 15.29 4.0M
2023-11-27 14.88 15.33 14.73 15.18 5.1M
2023-11-24 15.60 15.60 14.98 14.99 7.6M
2023-11-23 15.68 15.74 15.26 15.70 7.4M
2023-11-22 15.71 16.35 15.58 15.75 9.7M
2023-11-21 16.35 16.49 15.81 15.96 13.2M
2023-11-20 16.95 17.09 16.30 16.52 21.2M
2023-11-17 15.35 16.71 15.20 16.71 17.9M
2023-11-16 15.19 15.33 15.01 15.19 6.4M
2023-11-15 15.15 15.59 14.99 15.53 10.5M
2023-11-14 14.74 15.85 14.54 14.92 9.2M
2023-11-13 14.58 14.77 14.55 14.76 2.8M
2023-11-10 14.62 14.68 14.46 14.60 2.1M
2023-11-09 14.66 14.80 14.51 14.54 1.9M
2023-11-08 14.65 14.80 14.49 14.60 2.0M
2023-11-07 14.69 14.71 14.45 14.64 2.0M
2023-11-06 14.21 14.64 14.21 14.62 2.5M
2023-11-03 13.89 14.26 13.85 14.18 2.2M
2023-11-02 14.10 14.33 13.89 13.90 2.1M
2023-11-01 14.17 14.28 13.90 14.20 2.3M
2023-10-31 14.02 14.24 13.90 14.06 2.0M
2023-10-30 13.75 14.10 13.48 14.06 2.1M
2023-10-27 13.32 13.81 13.21 13.76 2.4M
2023-10-26 13.16 13.40 13.05 13.39 2.0M
2023-10-25 13.30 13.50 13.22 13.23 1.9M
2023-10-24 12.83 13.30 12.82 13.28 2.9M
2023-10-23 13.37 13.45 12.74 12.83 2.3M
2023-10-20 13.42 13.65 13.32 13.37 1.8M
2023-10-19 13.40 13.83 13.40 13.49 2.0M
2023-10-18 13.89 13.90 13.54 13.55 2.2M
2023-10-17 14.00 14.01 13.71 13.90 1.9M
2023-10-16 14.24 14.40 13.88 14.00 2.2M
2023-10-13 14.55 14.55 14.21 14.24 1.6M
2023-10-12 14.35 14.57 14.23 14.52 2.1M
2023-10-11 14.35 14.42 14.14 14.28 1.6M
2023-10-10 14.22 14.53 14.13 14.21 1.6M
2023-10-09 14.43 14.58 14.13 14.22 1.7M
2023-09-28 14.25 14.45 14.16 14.43 1.4M
2023-09-27 14.09 14.43 13.90 14.25 1.7M
2023-09-26 14.30 14.30 14.03 14.09 1.6M
2023-09-25 14.48 14.60 14.22 14.27 1.6M
2023-09-22 14.10 14.52 13.98 14.48 1.6M
2023-09-21 14.15 14.21 14.01 14.10 1.1M
2023-09-20 14.43 14.48 14.08 14.17 1.5M
2023-09-19 14.68 14.68 14.24 14.35 1.6M
2023-09-18 14.46 14.84 14.36 14.68 1.7M
2023-09-15 14.59 14.73 14.45 14.52 1.5M
2023-09-14 14.86 14.86 14.48 14.58 2.1M
2023-09-13 14.93 15.09 14.75 14.86 1.6M
2023-09-12 14.96 15.10 14.89 14.99 1.6M
2023-09-11 14.91 15.13 14.71 14.96 1.6M
2023-09-08 14.89 15.07 14.80 14.90 1.6M
2023-09-07 15.19 15.27 14.85 14.91 2.7M
2023-09-06 14.86 15.40 14.84 15.35 3.2M
2023-09-05 15.01 15.12 14.88 15.00 1.7M
2023-09-04 15.01 15.06 14.80 14.94 1.9M
2023-09-01 15.18 15.29 14.92 15.02 1.8M
2023-08-31 15.06 15.27 14.87 15.25 2.4M
2023-08-30 14.75 15.29 14.62 15.08 3.3M
2023-08-29 13.82 14.84 13.82 14.77 4.4M
2023-08-28 14.30 14.50 13.85 13.90 3.1M
2023-08-25 13.90 14.18 13.80 13.83 1.9M
2023-08-24 14.10 14.27 13.92 14.03 1.9M
2023-08-23 14.36 14.38 14.08 14.16 2.8M
2023-08-22 15.62 15.62 14.16 14.57 4.9M
2023-08-21 14.63 14.83 14.51 14.57 1.3M
2023-08-18 14.98 15.15 14.60 14.63 1.2M
2023-08-17 14.71 14.91 14.39 14.91 2.0M
2023-08-16 14.80 14.97 14.61 14.72 1.5M
2023-08-15 15.20 15.32 14.64 14.85 3.3M
2023-08-14 15.60 15.61 15.13 15.20 3.2M
2023-08-11 15.82 15.92 15.58 15.64 1.6M
2023-08-10 15.94 16.05 15.85 15.88 1.0M
2023-08-09 16.00 16.17 15.86 15.95 1.5M
2023-08-08 16.12 16.23 15.92 16.14 2.1M
2023-08-07 16.00 16.10 15.92 16.04 1.4M
2023-08-04 15.78 16.19 15.78 16.06 3.0M
2023-08-03 15.77 15.92 15.61 15.73 2.2M
2023-08-02 15.95 15.99 15.71 15.75 2.3M
2023-08-01 16.10 16.29 15.88 15.91 2.2M
2023-07-31 16.19 16.34 16.06 16.08 2.5M
2023-07-28 16.03 16.22 15.88 16.14 1.8M
2023-07-27 16.23 16.34 16.00 16.05 2.2M
2023-07-26 16.39 16.40 16.20 16.23 1.2M
2023-07-25 16.20 16.41 16.19 16.32 1.6M
2023-07-24 16.30 16.30 16.06 16.11 1.9M
2023-07-21 16.62 16.66 16.25 16.30 1.9M
2023-07-20 16.52 16.88 16.31 16.61 3.8M
2023-07-19 16.33 16.70 16.01 16.46 3.6M
2023-07-18 16.28 16.34 16.11 16.19 2.3M
2023-07-17 16.19 16.35 15.90 16.28 3.6M
2023-07-14 16.88 16.90 16.35 16.38 4.2M
2023-07-13 16.57 16.97 16.57 16.86 4.1M
2023-07-12 16.49 16.78 16.35 16.57 3.3M
2023-07-11 16.42 16.70 16.36 16.52 3.1M
2023-07-10 16.37 16.65 16.30 16.43 2.4M
2023-07-07 16.67 16.67 16.25 16.33 2.5M
2023-07-06 17.15 17.15 16.52 16.66 5.6M
2023-07-05 17.37 17.60 17.07 17.15 2.8M
2023-07-04 17.34 17.40 17.08 17.25 3.4M
2023-07-03 17.15 17.78 17.00 17.30 7.8M
2023-06-30 15.92 17.30 15.92 16.88 7.4M
2023-06-29 15.69 15.98 15.63 15.92 2.0M
2023-06-28 15.77 15.78 15.50 15.69 1.8M
2023-06-27 15.57 15.91 15.38 15.77 1.9M
2023-06-26 16.00 16.01 15.48 15.58 3.6M
2023-06-21 16.10 16.60 15.98 16.02 3.4M
2023-06-20 16.24 16.25 15.89 16.05 2.5M
2023-06-19 16.46 16.48 16.15 16.20 2.7M
2023-06-16 16.62 16.71 16.31 16.35 3.0M
2023-06-15 16.67 17.00 16.45 16.62 2.7M
2023-06-14 16.96 17.03 16.63 16.65 3.0M
2023-06-13 16.87 17.22 16.77 16.93 2.2M
2023-06-12 16.60 17.13 16.49 16.95 3.0M
2023-06-09 16.85 17.00 16.54 16.58 2.5M
2023-06-08 16.65 17.12 16.53 16.92 3.0M
2023-06-07 17.17 17.17 16.61 16.65 2.1M
2023-06-06 17.67 17.67 17.01 17.08 3.5M
2023-06-05 17.00 17.86 16.87 17.44 6.5M
2023-06-02 16.78 17.00 16.53 16.91 2.4M
2023-06-01 16.41 16.75 16.21 16.62 2.3M
2023-05-31 16.52 16.52 16.09 16.39 2.6M
2023-05-30 16.40 16.66 16.24 16.51 2.1M
2023-05-29 16.65 16.76 16.52 16.58 1.9M
2023-05-26 16.66 16.78 16.45 16.75 1.8M
2023-05-25 16.88 17.06 16.53 16.71 2.2M
2023-05-24 16.78 17.11 16.63 16.88 2.1M
2023-05-23 16.89 16.98 16.73 16.82 1.3M
2023-05-22 16.71 16.99 16.56 16.92 2.3M
2023-05-19 16.55 16.83 16.36 16.71 2.4M
2023-05-18 16.74 16.81 16.50 16.61 2.4M
2023-05-17 16.59 16.78 16.41 16.76 2.2M
2023-05-16 17.00 17.09 16.49 16.58 3.6M
2023-05-15 16.24 17.36 16.13 17.06 6.4M
2023-05-12 16.41 16.62 16.02 16.12 2.5M
2023-05-11 16.80 16.88 16.43 16.43 2.8M
2023-05-10 16.03 16.81 15.97 16.69 4.3M
2023-05-09 16.10 16.34 15.92 16.09 3.3M
2023-05-08 16.42 16.50 16.03 16.07 3.5M
2023-05-05 16.54 16.66 15.98 16.42 8.6M
2023-05-04 16.10 17.20 16.10 16.72 10.2M
2023-04-28 16.11 16.34 15.91 16.00 4.1M
2023-04-27 16.21 16.38 15.96 16.11 4.7M
2023-04-26 16.15 16.36 15.94 16.17 4.5M
2023-04-25 16.82 16.82 15.88 16.06 5.3M
2023-04-24 17.01 17.25 16.55 16.82 3.7M
2023-04-21 17.55 17.66 17.02 17.02 3.9M
2023-04-20 17.98 18.04 17.55 17.60 3.1M
2023-04-19 17.90 18.05 17.71 17.92 3.1M
2023-04-18 18.39 18.39 17.91 17.98 3.0M
2023-04-17 18.38 18.60 18.17 18.39 3.2M
2023-04-14 18.40 18.53 18.20 18.37 2.5M
2023-04-13 18.68 18.69 18.24 18.30 2.5M
2023-04-12 18.71 18.81 18.47 18.63 2.5M
2023-04-11 18.94 19.05 18.64 18.70 2.3M
2023-04-10 19.18 19.19 18.73 18.90 2.2M
2023-04-07 18.90 19.19 18.73 18.88 2.4M
2023-04-06 18.80 18.99 18.38 18.91 3.0M
2023-04-04 19.19 19.19 18.51 18.64 4.7M
2023-04-03 19.30 19.47 19.00 19.18 2.9M
2023-03-31 19.11 19.40 19.07 19.30 2.8M
2023-03-30 19.16 19.18 18.92 19.10 2.8M
2023-03-29 19.20 19.43 19.10 19.18 3.1M
2023-03-28 19.90 19.91 19.25 19.36 3.1M
2023-03-27 19.69 19.94 19.55 19.84 3.6M
2023-03-24 19.61 19.94 19.35 19.67 4.8M
2023-03-23 19.98 20.14 19.63 19.73 3.1M
2023-03-22 20.39 20.39 19.70 19.94 2.3M
2023-03-21 19.99 20.24 19.70 20.18 2.2M
2023-03-20 19.78 20.03 19.40 19.85 2.8M
2023-03-17 20.34 20.50 19.75 19.82 4.6M
2023-03-16 20.63 20.85 20.11 20.19 2.1M
2023-03-15 20.71 20.95 20.56 20.63 2.4M
2023-03-14 20.71 20.83 20.28 20.62 3.4M
2023-03-13 21.40 21.63 20.40 20.56 7.0M
2023-03-10 21.88 22.03 21.20 21.41 4.7M
2023-03-09 22.10 22.34 21.89 22.05 3.4M
2023-03-08 21.85 22.35 21.80 22.15 3.3M
2023-03-07 22.67 22.76 22.00 22.01 3.7M
2023-03-06 22.78 22.78 22.28 22.65 4.5M
2023-03-03 22.59 22.77 22.02 22.44 4.1M
2023-03-02 21.85 22.66 21.73 22.45 7.8M
2023-03-01 21.64 22.00 21.45 21.85 3.1M
2023-02-28 21.98 21.98 21.35 21.64 2.7M
2023-02-27 21.53 21.74 21.31 21.50 2.2M
2023-02-24 21.60 21.99 21.40 21.53 4.3M
2023-02-23 21.45 21.72 21.35 21.40 2.6M
2023-02-22 21.49 21.83 21.30 21.62 3.7M
2023-02-21 21.68 21.79 21.33 21.48 3.6M
2023-02-20 21.35 21.72 20.71 21.68 4.9M
2023-02-17 21.86 22.29 21.34 21.34 5.8M
2023-02-16 22.88 23.10 21.91 22.05 9.2M
2023-02-15 21.55 22.60 21.55 22.30 7.1M
2023-02-14 21.56 21.72 21.39 21.60 2.5M
2023-02-13 21.64 21.88 21.50 21.55 2.7M
2023-02-10 21.67 21.99 21.33 21.61 3.1M
2023-02-09 21.23 21.75 21.11 21.66 4.2M
2023-02-08 21.65 21.87 21.17 21.21 5.5M
2023-02-07 21.62 21.98 21.51 21.65 4.2M
2023-02-06 21.60 21.86 21.28 21.42 5.4M
2023-02-03 21.55 22.15 21.36 21.64 9.0M
2023-02-02 21.08 21.65 20.95 21.40 7.9M
2023-02-01 20.95 21.14 20.78 21.05 6.2M
2023-01-31 19.79 21.15 19.79 20.95 11.7M
2023-01-30 19.66 20.10 19.65 19.78 5.4M
2023-01-20 19.30 19.49 19.17 19.45 2.9M
2023-01-19 19.15 19.39 19.10 19.31 2.3M
2023-01-18 19.20 19.39 19.13 19.25 1.7M
2023-01-17 19.40 19.43 19.00 19.26 3.1M
2023-01-16 19.45 19.62 19.36 19.44 3.4M
2023-01-13 19.34 19.50 19.14 19.44 3.2M
2023-01-12 19.28 19.51 19.12 19.37 2.9M
2023-01-11 19.28 19.60 19.20 19.25 4.3M
2023-01-10 18.62 19.81 18.39 19.42 8.2M
2023-01-09 18.75 18.98 18.55 18.58 2.4M
2023-01-06 18.39 18.94 18.39 18.75 2.3M
2023-01-05 18.47 18.73 18.30 18.58 1.9M
2023-01-04 18.46 18.88 18.38 18.52 2.4M
2023-01-03 18.06 18.61 17.91 18.51 2.5M