Guangdong Transtek Medical Electronics Co Ltd (300562)

300562
🏛️ 中国 →
14.18
最終更新: 2025-09-30
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
09:30 14.06 14.06 13.94 14.03 413.4K
09:35 14.02 14.08 14.00 14.07 212.8K
09:40 14.07 14.12 14.06 14.11 135.0K
09:45 14.10 14.14 14.09 14.09 93.7K
09:50 14.09 14.10 14.02 14.04 76.0K
09:55 14.05 14.05 13.98 14.01 261.0K
10:00 14.03 14.03 13.97 14.01 149.6K
10:05 14.02 14.09 14.00 14.07 71.9K
10:10 14.07 14.13 14.06 14.13 158.9K
10:15 14.13 14.20 14.12 14.18 110.6K
10:20 14.18 14.21 14.15 14.18 220.5K
10:25 14.18 14.23 14.18 14.20 110.8K
10:30 14.20 14.21 14.18 14.18 52.4K
10:35 14.18 14.19 14.15 14.18 30.7K
10:40 14.18 14.18 14.16 14.17 12.4K
10:45 14.17 14.19 14.17 14.18 39.7K
10:50 14.18 14.19 14.18 14.18 11.5K
10:55 14.19 14.19 14.18 14.18 28.9K
11:00 14.18 14.21 14.18 14.20 35.5K
11:05 14.20 14.22 14.19 14.19 94.1K
11:10 14.20 14.28 14.20 14.23 234.2K
11:15 14.23 14.24 14.21 14.21 24.0K
11:20 14.21 14.21 14.19 14.20 4.3K
11:25 14.20 14.20 14.18 14.19 18.0K
13:00 14.19 14.19 14.15 14.15 31.1K
13:05 14.15 14.16 14.15 14.16 8.8K
13:10 14.16 14.16 14.14 14.16 31.5K
13:15 14.16 14.16 14.14 14.15 12.6K
13:20 14.15 14.18 14.14 14.14 34.9K
13:25 14.16 14.16 14.11 14.13 66.8K
13:30 14.12 14.14 14.11 14.14 29.2K
13:35 14.14 14.15 14.11 14.11 55.3K
13:40 14.12 14.14 14.11 14.13 30.9K
13:45 14.13 14.15 14.10 14.15 66.0K
13:50 14.13 14.13 14.06 14.09 144.9K
13:55 14.09 14.09 14.03 14.05 101.3K
14:00 14.05 14.08 14.03 14.08 100.0K
14:05 14.07 14.09 14.06 14.09 89.7K
14:10 14.09 14.09 14.07 14.07 17.7K
14:15 14.08 14.09 14.07 14.09 23.2K
14:20 14.08 14.11 14.07 14.07 43.2K
14:25 14.08 14.09 14.05 14.08 68.4K
14:30 14.08 14.10 14.05 14.05 55.4K
14:35 14.05 14.08 14.04 14.06 44.7K
14:40 14.06 14.08 14.06 14.07 66.3K
14:45 14.08 14.10 14.07 14.07 85.0K
14:50 14.07 14.07 14.06 14.07 94.2K
14:55 14.07 14.07 14.05 14.06 29.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 14.15 14.25 14.10 14.18 3.4M
2025-09-29 14.05 14.14 13.87 14.13 3.9M
2025-09-26 14.06 14.28 13.94 14.05 4.0M
2025-09-25 14.37 14.50 14.13 14.18 5.1M
2025-09-24 14.11 14.40 14.02 14.40 4.3M
2025-09-23 14.41 14.50 13.79 14.17 7.5M
2025-09-22 14.59 14.69 14.35 14.42 3.9M
2025-09-19 14.73 14.82 14.41 14.50 5.8M
2025-09-18 14.93 15.14 14.68 14.77 8.3M
2025-09-17 15.16 15.16 14.94 14.96 6.4M
2025-09-16 14.96 15.18 14.91 15.18 6.4M
2025-09-15 15.32 15.34 14.98 15.04 9.0M
2025-09-12 15.19 15.80 15.11 15.46 12.9M
2025-09-11 15.21 15.25 14.89 15.20 8.1M
2025-09-10 14.85 14.99 14.79 14.88 4.0M
2025-09-09 15.38 15.38 14.82 14.86 8.8M
2025-09-08 15.02 15.40 15.01 15.40 7.8M
2025-09-05 14.95 15.10 14.75 15.06 6.4M
2025-09-04 14.94 15.26 14.71 14.92 8.7M
2025-09-03 15.26 15.39 14.90 14.93 8.1M
2025-09-02 15.42 15.57 15.07 15.24 9.3M
2025-09-01 15.14 15.48 15.14 15.43 8.5M
2025-08-29 15.29 15.41 15.07 15.19 8.5M
2025-08-28 15.51 15.70 14.82 15.31 15.9M
2025-08-27 16.47 16.64 15.51 15.52 19.9M
2025-08-26 16.30 16.53 16.16 16.31 10.1M
2025-08-25 16.31 16.59 16.28 16.48 10.8M
2025-08-22 16.30 16.38 16.13 16.27 9.6M
2025-08-21 16.40 16.57 16.25 16.32 10.0M
2025-08-20 16.59 16.59 16.17 16.44 11.7M
2025-08-19 16.43 16.89 16.40 16.47 17.1M
2025-08-18 16.69 16.77 16.42 16.47 24.2M
2025-08-15 16.70 16.96 16.45 16.96 12.0M
2025-08-14 17.00 17.09 16.50 16.53 13.6M
2025-08-13 17.18 17.48 16.77 17.11 14.4M
2025-08-12 17.13 17.77 16.86 16.92 16.1M
2025-08-11 16.68 17.23 16.62 17.19 14.0M
2025-08-08 16.79 17.34 16.55 16.92 17.1M
2025-08-07 16.49 17.09 16.46 16.80 17.2M
2025-08-06 16.58 16.69 16.36 16.49 9.9M
2025-08-05 16.58 16.78 16.35 16.58 9.4M
2025-08-04 16.43 16.61 16.02 16.58 11.5M
2025-08-01 16.29 16.66 16.23 16.46 12.5M
2025-07-31 16.30 16.65 16.13 16.20 13.6M
2025-07-30 16.36 16.61 16.12 16.35 13.1M
2025-07-29 16.43 16.55 16.07 16.38 16.8M
2025-07-28 16.77 17.50 16.25 16.50 25.7M
2025-07-25 15.91 16.66 15.78 16.25 23.9M
2025-07-24 15.84 16.12 15.67 15.92 13.0M
2025-07-23 15.78 16.07 15.53 15.93 12.7M
2025-07-22 15.85 15.94 15.65 15.85 10.4M
2025-07-21 15.64 16.03 15.46 15.85 13.1M
2025-07-18 15.68 15.70 15.40 15.64 6.3M
2025-07-17 15.51 15.68 15.41 15.67 6.9M
2025-07-16 15.50 15.60 15.39 15.50 5.5M
2025-07-15 15.58 15.65 15.14 15.49 9.8M
2025-07-14 15.53 15.78 15.53 15.58 8.8M
2025-07-11 15.75 15.75 15.40 15.60 9.4M
2025-07-10 15.73 15.87 15.53 15.73 10.7M
2025-07-09 15.71 16.18 15.59 15.85 16.8M
2025-07-08 15.65 15.77 15.40 15.69 13.8M
2025-07-07 15.36 16.00 15.36 15.80 19.2M
2025-07-04 15.73 16.00 15.42 15.51 21.8M
2025-07-03 15.37 15.51 15.20 15.46 11.5M
2025-07-02 15.52 15.64 15.17 15.29 20.0M
2025-07-01 14.87 16.93 14.85 15.66 30.6M
2025-06-30 14.46 14.82 14.42 14.75 6.7M
2025-06-27 14.41 14.60 14.28 14.43 6.2M
2025-06-26 14.47 14.50 14.26 14.35 5.3M
2025-06-25 14.40 14.55 14.23 14.52 6.8M
2025-06-24 14.14 14.42 14.04 14.40 7.1M
2025-06-23 13.91 14.15 13.90 14.10 7.1M
2025-06-20 13.77 13.90 13.66 13.71 3.8M
2025-06-19 14.12 14.24 13.74 13.78 6.4M
2025-06-18 14.30 14.51 14.13 14.19 6.8M
2025-06-17 14.33 14.98 14.33 14.42 11.7M
2025-06-16 14.20 14.48 14.18 14.29 5.8M
2025-06-13 14.68 14.84 14.21 14.24 9.0M
2025-06-12 14.74 14.94 14.65 14.87 6.6M
2025-06-11 14.77 15.09 14.69 14.75 7.4M
2025-06-10 14.93 15.15 14.51 14.73 10.3M
2025-06-09 14.71 15.04 14.68 14.91 8.0M
2025-06-06 14.82 14.95 14.57 14.69 7.6M
2025-06-05 15.08 15.19 14.73 14.83 11.8M
2025-06-04 14.33 15.18 14.25 15.14 21.1M
2025-06-03 13.85 14.32 13.81 14.21 6.4M
2025-05-30 14.14 14.27 13.92 13.96 6.6M
2025-05-29 13.60 14.17 13.60 14.13 7.0M
2025-05-28 13.81 13.92 13.58 13.67 4.4M
2025-05-27 13.99 13.99 13.70 13.80 4.2M
2025-05-26 13.97 14.06 13.83 13.99 5.1M
2025-05-23 14.11 14.42 13.96 13.98 8.0M
2025-05-22 14.42 14.54 13.99 14.03 7.8M
2025-05-21 14.58 14.65 14.32 14.35 6.3M
2025-05-20 14.48 14.66 14.47 14.60 6.6M
2025-05-19 14.49 14.72 14.23 14.59 7.3M
2025-05-16 14.52 14.65 14.45 14.55 5.8M
2025-05-15 14.88 15.01 14.56 14.57 8.7M
2025-05-14 15.00 15.14 14.76 14.90 12.2M
2025-05-13 15.40 15.52 14.85 15.00 17.8M
2025-05-12 14.63 15.12 14.43 14.85 13.1M
2025-05-09 14.77 14.83 14.38 14.46 10.2M
2025-05-08 14.63 15.07 14.51 14.77 10.8M
2025-05-07 14.76 15.13 14.50 14.66 13.9M
2025-05-06 14.39 14.68 14.24 14.66 12.2M
2025-04-30 14.19 14.50 14.11 14.39 12.0M
2025-04-29 13.73 14.26 13.66 14.21 11.9M
2025-04-28 13.93 14.17 13.61 13.88 11.9M
2025-04-25 13.95 14.04 13.62 13.77 15.3M
2025-04-24 13.47 13.84 13.38 13.66 14.6M
2025-04-23 13.40 13.64 13.28 13.47 11.6M
2025-04-22 13.36 13.50 13.19 13.28 14.3M
2025-04-21 12.89 14.18 12.73 13.49 21.2M
2025-04-18 12.85 13.10 12.65 12.90 6.9M
2025-04-17 12.75 13.02 12.64 12.84 7.2M
2025-04-16 13.16 13.16 12.51 12.78 9.5M
2025-04-15 13.30 13.35 13.01 13.19 10.1M
2025-04-14 13.29 13.43 13.15 13.29 13.8M
2025-04-11 13.00 13.28 12.79 13.00 12.0M
2025-04-10 13.35 13.48 12.93 12.93 15.8M
2025-04-09 12.36 12.80 11.00 12.65 19.5M
2025-04-08 12.66 13.19 12.06 12.65 20.1M
2025-04-07 14.18 15.00 12.86 12.86 18.8M
2025-04-03 16.30 16.86 15.99 16.07 15.2M
2025-04-02 16.45 16.65 16.19 16.47 16.9M
2025-04-01 15.75 16.88 15.75 16.45 28.3M
2025-03-31 15.50 15.83 15.03 15.69 18.7M
2025-03-28 15.31 16.25 15.31 15.93 24.0M
2025-03-27 14.78 15.73 14.72 15.38 19.5M
2025-03-26 14.79 14.97 14.63 14.78 5.0M
2025-03-25 14.75 14.98 14.48 14.78 8.2M
2025-03-24 15.57 15.66 14.43 14.78 11.5M
2025-03-21 15.91 16.02 15.34 15.39 8.6M
2025-03-20 16.01 16.14 15.88 15.95 7.7M
2025-03-19 16.12 16.52 16.01 16.10 10.2M
2025-03-18 16.38 16.56 16.00 16.30 14.9M
2025-03-17 15.93 16.32 15.66 16.15 12.1M
2025-03-14 15.50 15.92 15.32 15.90 11.1M
2025-03-13 15.96 16.34 15.31 15.58 13.6M
2025-03-12 15.90 16.33 15.61 15.97 14.6M
2025-03-11 15.84 16.22 15.66 15.88 17.0M
2025-03-10 17.52 17.78 16.08 16.21 29.2M
2025-03-07 16.70 16.83 15.95 16.17 13.9M
2025-03-06 16.27 17.10 16.17 16.89 18.6M
2025-03-05 16.60 16.75 15.90 16.27 16.2M
2025-03-04 16.35 17.08 16.32 16.64 15.1M
2025-03-03 16.39 17.34 15.98 16.57 21.5M
2025-02-28 16.65 18.00 16.35 16.39 30.7M
2025-02-27 16.76 16.98 16.13 16.65 16.7M
2025-02-26 17.01 17.15 16.62 16.82 18.5M
2025-02-25 17.19 17.57 16.89 17.07 21.8M
2025-02-24 17.44 17.86 16.90 17.53 24.4M
2025-02-21 17.31 17.89 17.24 17.56 31.8M
2025-02-20 17.15 19.10 17.00 17.50 38.6M
2025-02-19 16.60 17.80 16.32 17.20 37.1M
2025-02-18 17.02 17.49 16.45 16.62 36.5M
2025-02-17 16.60 17.99 16.05 17.39 51.5M
2025-02-14 14.88 15.98 14.88 15.71 37.6M
2025-02-13 15.05 15.17 14.52 14.81 19.3M
2025-02-12 14.88 15.32 14.61 15.09 24.7M
2025-02-11 14.89 15.54 14.81 15.03 28.1M
2025-02-10 14.31 15.25 14.31 14.93 27.7M
2025-02-07 13.80 14.39 13.69 14.14 23.6M
2025-02-06 13.03 14.33 12.84 13.76 20.1M
2025-02-05 12.71 13.09 12.67 13.03 9.4M
2025-01-27 13.08 13.23 12.65 12.65 9.2M
2025-01-24 12.66 13.05 12.57 13.01 11.0M
2025-01-23 12.90 13.20 12.71 12.71 12.8M
2025-01-22 12.88 13.09 12.61 12.71 12.7M
2025-01-21 12.99 12.99 12.61 12.84 9.7M
2025-01-20 12.44 13.15 12.42 12.86 14.6M
2025-01-17 12.50 12.54 12.24 12.40 8.4M
2025-01-16 12.58 12.83 12.38 12.54 9.6M
2025-01-15 12.61 12.75 12.47 12.50 10.1M
2025-01-14 12.22 12.65 12.20 12.63 13.5M
2025-01-13 11.97 12.22 11.53 12.12 10.0M
2025-01-10 12.48 12.77 12.16 12.16 15.5M
2025-01-09 12.26 12.59 12.07 12.33 15.0M
2025-01-08 12.80 13.08 11.89 12.38 27.0M
2025-01-07 13.06 13.34 12.72 13.33 13.8M
2025-01-06 13.02 13.60 12.55 13.13 15.4M
2025-01-03 14.01 14.01 12.91 13.00 16.9M
2025-01-02 14.71 14.80 13.60 13.80 24.9M