Guangdong Mingyang Electric Co Ltd (301291)

301291
🏛️ 中国 →
47.96
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
2025-09-26 47.33 48.84 47.28 47.96 10.9M
2025-09-25 47.37 48.91 47.26 47.64 12.2M
2025-09-24 47.00 48.27 46.20 47.65 16.6M
2025-09-23 45.45 48.10 45.06 47.32 18.2M
2025-09-22 43.51 45.20 42.51 45.05 9.0M
2025-09-19 44.85 45.28 43.20 43.38 10.1M
2025-09-18 44.04 46.42 43.45 44.58 15.2M
2025-09-17 43.03 44.63 42.83 43.99 7.5M
2025-09-16 42.86 43.50 41.85 43.37 5.3M
2025-09-15 43.38 44.00 42.70 42.82 6.6M
2025-09-12 44.24 44.25 42.95 43.45 5.6M
2025-09-11 42.86 44.89 42.53 44.24 6.5M
2025-09-10 43.50 43.70 42.46 43.00 4.4M
2025-09-09 43.94 44.79 43.20 43.53 6.2M
2025-09-08 44.92 45.08 43.27 44.10 7.4M
2025-09-05 41.81 45.25 41.81 44.56 11.5M
2025-09-04 42.65 43.27 40.60 41.64 5.8M
2025-09-03 42.41 43.02 41.47 42.46 5.3M
2025-09-02 44.27 44.28 41.66 42.41 9.1M
2025-09-01 45.49 45.50 43.81 44.37 9.7M
2025-08-29 45.44 46.80 44.80 44.87 7.3M
2025-08-28 45.04 47.02 43.34 44.95 10.8M
2025-08-27 44.95 45.74 43.70 43.80 7.5M
2025-08-26 44.00 45.81 43.50 44.83 8.3M
2025-08-25 43.53 45.22 43.36 44.25 9.1M
2025-08-22 44.25 44.49 43.21 43.30 6.2M
2025-08-21 45.05 45.30 44.04 44.25 5.3M
2025-08-20 43.63 45.50 43.52 45.05 11.1M
2025-08-19 45.01 45.16 43.05 43.90 10.0M
2025-08-18 43.96 45.37 43.80 44.32 12.8M
2025-08-15 37.91 45.54 37.80 43.45 19.1M
2025-08-14 39.84 39.87 37.84 37.95 7.6M
2025-08-13 39.73 40.30 39.21 39.87 5.9M
2025-08-12 39.30 39.95 39.21 39.68 4.2M
2025-08-11 39.84 39.89 38.68 39.33 5.8M
2025-08-08 40.00 40.10 39.30 39.75 3.7M
2025-08-07 40.86 40.86 39.87 39.95 2.6M
2025-08-06 41.03 41.03 40.52 40.78 1.8M
2025-08-05 40.91 41.20 40.40 41.03 2.4M
2025-08-04 39.66 41.00 39.64 40.92 3.0M
2025-08-01 39.61 40.18 39.61 39.92 2.1M
2025-07-31 39.86 40.50 39.60 39.77 2.8M
2025-07-30 40.10 40.40 39.70 39.86 2.1M
2025-07-29 40.99 41.28 39.50 40.10 3.7M
2025-07-28 40.81 41.40 40.77 41.00 2.2M
2025-07-25 41.82 41.90 40.64 40.86 3.5M
2025-07-24 42.30 42.54 41.08 41.90 4.9M
2025-07-23 43.20 43.36 42.09 42.50 2.9M
2025-07-22 42.56 43.30 42.02 43.11 3.5M
2025-07-21 42.14 42.95 41.76 42.17 3.1M
2025-07-18 43.38 43.38 41.66 41.93 3.5M
2025-07-17 43.30 43.59 42.31 42.98 5.6M
2025-07-16 42.32 44.18 42.24 43.48 5.2M
2025-07-15 41.99 42.96 41.71 42.24 3.5M
2025-07-14 40.79 42.50 40.60 41.81 4.4M
2025-07-11 40.32 41.05 39.73 40.78 2.7M
2025-07-10 40.48 40.53 39.87 40.36 1.5M
2025-07-09 40.31 41.18 40.18 40.47 2.1M
2025-07-08 38.80 40.90 38.71 40.44 3.4M
2025-07-07 38.93 39.25 38.29 38.94 2.4M
2025-07-04 39.09 39.66 38.62 38.92 2.3M
2025-07-03 40.00 40.14 38.83 39.27 2.4M
2025-07-02 40.01 40.48 39.50 39.90 2.9M
2025-07-01 41.03 41.29 39.63 40.02 2.9M
2025-06-30 41.17 41.84 40.50 41.15 2.7M
2025-06-27 39.41 41.48 39.22 40.79 3.1M
2025-06-26 39.77 40.12 39.25 39.41 1.7M
2025-06-25 39.65 39.91 39.00 39.77 2.0M
2025-06-24 38.00 39.79 38.00 39.60 2.9M
2025-06-23 36.72 38.30 36.70 38.00 2.3M
2025-06-20 37.40 37.88 36.87 37.17 2.9M
2025-06-19 38.53 38.74 37.28 37.51 2.5M
2025-06-18 39.70 40.00 38.54 39.15 2.7M
2025-06-17 40.60 40.80 39.58 39.80 3.1M
2025-06-16 39.99 41.70 39.58 40.81 3.6M
2025-06-13 40.79 41.70 39.85 40.24 2.5M
2025-06-12 40.96 41.35 40.22 41.08 2.3M
2025-06-11 39.72 41.29 39.72 41.00 2.9M
2025-06-10 39.90 40.18 39.47 39.67 2.2M
2025-06-09 40.83 41.71 39.98 40.14 5.2M
2025-06-06 40.11 42.07 39.82 41.02 6.3M
2025-06-05 38.77 39.46 38.02 39.40 2.3M
2025-06-04 38.02 39.08 38.02 38.77 3.1M
2025-06-03 37.80 38.27 37.38 38.02 1.9M
2025-05-30 38.06 38.18 37.48 37.80 1.4M
2025-05-29 37.38 38.44 37.00 37.87 2.8M
2025-05-28 37.16 37.72 37.01 37.11 1.4M
2025-05-27 37.94 38.02 37.00 37.16 1.9M
2025-05-26 37.11 38.48 37.08 37.98 3.5M
2025-05-23 38.65 38.91 37.08 37.10 4.7M
2025-05-22 39.20 39.98 38.70 38.70 2.3M
2025-05-21 40.22 40.50 37.80 39.45 6.1M
2025-05-20 41.33 41.85 40.08 41.41 1.6M
2025-05-19 40.70 41.29 40.50 41.06 1.5M
2025-05-16 41.00 41.45 40.60 40.80 1.9M
2025-05-15 43.16 43.33 40.94 41.01 4.1M
2025-05-14 43.61 43.71 42.63 43.25 1.6M
2025-05-13 44.25 44.95 43.38 43.72 1.9M
2025-05-12 43.80 43.99 42.89 43.80 2.2M
2025-05-09 43.63 43.83 42.60 43.31 1.5M
2025-05-08 43.65 44.57 43.52 43.83 1.7M
2025-05-07 45.94 46.00 43.36 43.78 3.0M
2025-05-06 42.74 44.33 42.74 43.66 2.7M
2025-04-30 41.64 43.44 41.38 42.74 2.7M
2025-04-29 41.52 42.40 41.20 41.65 2.0M
2025-04-28 42.32 43.14 41.40 41.50 2.4M
2025-04-25 42.15 42.92 41.56 42.72 2.9M
2025-04-24 42.86 42.89 40.72 41.95 3.6M
2025-04-23 40.65 42.50 40.65 41.86 2.8M
2025-04-22 40.40 40.94 39.88 40.32 1.7M
2025-04-21 40.18 40.90 39.70 40.40 2.6M
2025-04-18 40.12 40.26 39.51 39.95 1.5M
2025-04-17 39.28 41.15 39.07 40.28 2.9M
2025-04-16 41.93 41.93 38.83 39.12 3.6M
2025-04-15 42.58 42.88 41.70 41.93 2.5M
2025-04-14 42.13 42.85 41.58 42.50 1.9M
2025-04-11 41.54 43.12 40.80 41.80 4.1M
2025-04-10 43.00 43.46 41.21 41.42 3.8M
2025-04-09 38.07 40.96 36.77 40.46 4.0M
2025-04-08 38.44 40.56 38.30 39.41 4.2M
2025-04-07 40.23 42.50 36.66 38.19 4.4M
2025-04-03 45.09 45.78 44.00 44.82 2.8M
2025-04-02 45.87 46.45 45.42 45.85 2.8M
2025-04-01 46.89 47.02 45.55 45.88 3.3M
2025-03-31 45.69 47.66 45.57 47.10 3.2M
2025-03-28 46.32 47.76 46.28 46.35 2.2M
2025-03-27 46.46 47.30 45.98 46.60 2.3M
2025-03-26 46.15 46.80 45.15 46.60 3.4M
2025-03-25 47.75 47.84 45.66 45.79 4.7M
2025-03-24 47.10 48.70 46.90 48.19 3.8M
2025-03-21 46.72 47.62 46.18 47.10 4.4M
2025-03-20 48.21 48.40 46.06 46.82 5.9M
2025-03-19 48.60 49.28 47.95 48.42 2.7M
2025-03-18 49.41 50.26 48.59 48.60 4.1M
2025-03-17 51.65 51.73 49.15 49.43 4.9M
2025-03-14 51.19 52.18 49.80 51.74 3.0M
2025-03-13 52.00 52.79 50.39 51.01 3.0M
2025-03-12 49.57 53.53 48.81 52.53 5.8M
2025-03-11 49.44 50.28 48.89 49.57 2.8M
2025-03-10 50.74 50.89 48.76 50.00 3.9M
2025-03-07 51.27 52.32 50.53 50.85 3.2M
2025-03-06 52.00 52.39 50.81 51.35 3.5M
2025-03-05 50.52 51.63 50.07 50.96 2.8M
2025-03-04 50.24 50.95 48.70 50.11 2.7M
2025-03-03 50.46 52.34 47.60 50.11 7.5M
2025-02-28 51.60 52.60 49.70 50.47 4.0M
2025-02-27 52.52 52.85 51.00 51.73 2.7M
2025-02-26 52.70 53.68 51.98 52.52 2.5M
2025-02-25 53.60 53.89 52.08 52.60 3.7M
2025-02-24 55.30 56.48 53.30 54.38 5.3M
2025-02-21 54.55 56.78 53.10 55.20 6.0M
2025-02-20 53.13 53.13 50.90 52.54 4.4M
2025-02-19 51.30 54.56 50.76 53.18 4.7M
2025-02-18 53.99 54.87 50.68 51.28 4.5M
2025-02-17 52.60 56.48 52.35 53.50 7.6M
2025-02-14 48.37 52.46 48.37 51.56 6.0M
2025-02-13 52.10 52.15 48.50 48.80 6.6M
2025-02-12 45.50 49.46 45.40 49.14 8.1M
2025-02-11 45.75 46.07 44.46 45.97 6.1M
2025-02-10 47.76 47.76 44.88 45.75 5.4M
2025-02-07 46.92 48.30 46.21 47.72 3.9M
2025-02-06 45.21 47.00 45.21 46.77 4.7M
2025-02-05 50.77 51.07 44.55 46.00 8.5M
2025-01-27 51.39 51.49 50.48 50.90 2.6M
2025-01-24 51.05 52.20 51.00 51.47 3.0M
2025-01-23 52.25 52.74 50.16 51.46 4.5M
2025-01-22 49.00 52.80 48.98 51.87 6.2M
2025-01-21 48.91 49.84 47.84 48.77 3.3M
2025-01-20 48.07 49.88 47.70 48.91 4.8M
2025-01-17 45.90 48.75 45.75 47.64 6.1M
2025-01-16 45.02 46.64 44.63 46.47 6.1M
2025-01-15 46.92 46.92 44.55 45.00 6.1M
2025-01-14 47.20 47.88 45.70 47.05 7.0M
2025-01-13 46.51 46.97 45.33 45.65 4.4M
2025-01-10 48.88 49.17 46.50 46.51 5.5M
2025-01-09 49.66 51.86 48.40 48.93 8.4M
2025-01-08 45.80 50.38 45.15 49.30 9.4M
2025-01-07 44.56 45.78 43.68 45.69 6.8M
2025-01-06 42.57 45.67 42.11 44.40 6.7M
2025-01-03 43.00 44.48 42.13 42.61 4.3M
2025-01-02 44.00 44.65 42.40 43.00 4.2M