Guoguang Electric Co Ltd (002045)

002045
🏛️ 中国 →
16.63
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 16.01 16.84 15.95 16.65 42.8M
2023-12-28 16.00 16.24 15.75 16.07 25.8M
2023-12-27 15.73 16.19 15.32 16.08 25.9M
2023-12-26 15.95 16.06 15.58 15.82 21.4M
2023-12-25 15.21 16.30 15.20 16.11 35.3M
2023-12-22 15.72 16.09 15.06 15.20 27.6M
2023-12-21 15.00 15.55 14.88 15.41 14.8M
2023-12-20 15.24 15.73 15.15 15.26 19.4M
2023-12-19 14.78 15.37 14.73 15.32 16.3M
2023-12-18 15.50 15.57 14.60 14.81 21.8M
2023-12-15 15.41 15.67 15.21 15.42 11.2M
2023-12-14 15.92 16.03 15.21 15.34 17.6M
2023-12-13 16.08 16.10 15.80 15.86 12.3M
2023-12-12 16.33 16.38 15.84 16.11 21.1M
2023-12-11 16.20 16.43 16.08 16.34 22.7M
2023-12-08 16.05 16.49 15.87 16.27 33.8M
2023-12-07 15.45 16.18 15.40 16.05 31.3M
2023-12-06 15.47 15.94 15.26 15.61 22.1M
2023-12-05 15.60 16.32 15.11 15.72 31.3M
2023-12-04 15.60 15.69 15.28 15.55 11.0M
2023-12-01 15.23 15.69 15.16 15.66 13.1M
2023-11-30 15.53 15.59 15.03 15.21 13.6M
2023-11-29 15.53 15.84 15.48 15.63 13.5M
2023-11-28 15.34 16.08 15.22 15.68 22.8M
2023-11-27 15.26 15.54 15.16 15.35 14.6M
2023-11-24 16.09 16.09 15.42 15.49 22.7M
2023-11-23 15.90 16.33 15.72 16.18 23.5M
2023-11-22 15.70 16.49 15.65 16.08 35.5M
2023-11-21 16.28 16.28 15.74 15.82 26.6M
2023-11-20 16.07 16.34 15.90 16.34 25.7M
2023-11-17 16.16 16.34 15.93 16.02 22.6M
2023-11-16 16.53 16.66 16.20 16.22 30.7M
2023-11-15 16.70 17.31 16.42 16.72 50.6M
2023-11-14 16.40 16.98 16.21 16.70 48.2M
2023-11-13 16.21 16.76 15.72 16.50 66.1M
2023-11-10 15.52 17.08 15.22 16.20 75.5M
2023-11-09 15.82 16.12 15.33 15.53 23.2M
2023-11-08 15.77 15.94 15.57 15.69 26.3M
2023-11-07 15.80 15.97 15.68 15.77 26.4M
2023-11-06 15.40 15.88 15.35 15.85 32.6M
2023-11-03 15.21 15.60 15.16 15.46 25.2M
2023-11-02 15.81 16.00 15.39 15.45 31.2M
2023-11-01 15.74 15.91 15.50 15.73 27.5M
2023-10-31 15.94 16.21 15.37 15.74 60.5M
2023-10-30 14.61 15.66 14.60 15.66 40.1M
2023-10-27 14.27 14.42 13.58 14.24 27.1M
2023-10-26 14.62 14.79 13.96 14.27 32.7M
2023-10-25 14.50 14.99 14.50 14.84 23.8M
2023-10-24 14.31 15.00 13.92 14.77 26.3M
2023-10-23 14.30 14.85 14.12 14.46 21.9M
2023-10-20 14.76 15.10 14.36 14.41 27.7M
2023-10-19 15.64 15.68 14.87 15.16 44.8M
2023-10-18 15.00 16.29 14.88 16.01 79.3M
2023-10-17 14.12 15.58 13.88 15.58 47.7M
2023-10-16 14.61 14.67 13.98 14.16 21.9M
2023-10-13 14.35 14.81 14.07 14.55 27.1M
2023-10-12 14.52 14.61 14.24 14.53 26.2M
2023-10-11 14.15 14.98 13.79 14.69 50.8M
2023-10-10 13.97 14.22 13.75 14.13 32.7M
2023-10-09 13.95 14.05 13.71 13.97 37.1M
2023-09-28 13.05 13.97 13.05 13.97 28.9M
2023-09-27 12.50 12.87 12.48 12.70 10.6M
2023-09-26 12.89 13.14 12.52 12.72 13.2M
2023-09-25 12.83 12.90 12.50 12.68 8.2M
2023-09-22 12.39 12.85 12.37 12.83 9.7M
2023-09-21 12.48 12.66 12.35 12.39 6.6M
2023-09-20 12.56 12.73 12.46 12.46 4.4M
2023-09-19 12.82 12.86 12.53 12.56 7.2M
2023-09-18 12.80 13.11 12.53 12.88 10.1M
2023-09-15 12.90 13.42 12.72 13.05 14.2M
2023-09-14 13.02 13.06 12.73 12.82 6.5M
2023-09-13 13.25 13.30 12.91 13.02 9.9M
2023-09-12 13.36 13.52 13.18 13.39 12.0M
2023-09-11 13.35 13.99 13.30 13.48 18.5M
2023-09-08 13.13 13.34 12.94 13.15 9.1M
2023-09-07 13.60 13.60 13.13 13.18 11.7M
2023-09-06 13.11 13.62 13.06 13.56 17.6M
2023-09-05 13.52 13.52 13.18 13.28 13.1M
2023-09-04 13.27 13.35 12.99 13.16 10.9M
2023-09-01 12.81 13.33 12.81 13.23 15.5M
2023-08-31 12.92 13.05 12.78 12.87 10.3M
2023-08-30 12.53 12.97 12.53 12.92 16.7M
2023-08-29 11.93 12.50 11.90 12.49 12.1M
2023-08-28 12.48 12.54 11.92 11.99 12.8M
2023-08-25 12.17 12.20 11.71 11.76 11.5M
2023-08-24 12.33 12.44 12.12 12.15 7.9M
2023-08-23 12.69 12.69 12.20 12.21 10.4M
2023-08-22 13.33 13.60 12.30 12.73 26.3M
2023-08-21 13.51 13.67 13.46 13.48 9.0M
2023-08-18 14.10 14.12 13.68 13.70 24.4M
2023-08-17 13.50 14.59 13.32 14.32 33.4M
2023-08-16 14.10 14.22 13.51 13.62 18.0M
2023-08-15 14.00 14.45 13.98 14.19 27.4M
2023-08-14 13.52 13.87 13.26 13.82 13.9M
2023-08-11 13.62 14.15 13.58 13.72 14.7M
2023-08-10 13.75 13.77 13.56 13.61 4.1M
2023-08-09 13.85 13.96 13.66 13.72 5.1M
2023-08-08 14.10 14.17 13.86 13.92 6.8M
2023-08-07 14.05 14.18 13.93 14.08 7.1M
2023-08-04 13.85 14.13 13.85 14.05 10.3M
2023-08-03 13.88 13.96 13.66 13.84 7.5M
2023-08-02 13.78 14.03 13.73 13.95 8.9M
2023-08-01 14.08 14.12 13.74 13.78 9.9M
2023-07-31 13.57 14.16 13.54 13.95 17.0M
2023-07-28 13.43 13.63 13.31 13.57 12.5M
2023-07-27 13.59 14.05 13.45 13.61 17.1M
2023-07-26 14.34 14.36 13.41 13.55 23.0M
2023-07-25 14.29 14.43 14.16 14.39 8.5M
2023-07-24 14.03 14.28 13.90 14.08 5.3M
2023-07-21 14.20 14.30 13.86 14.03 8.7M
2023-07-20 14.48 14.60 14.20 14.23 7.9M
2023-07-19 14.67 14.73 14.37 14.49 7.0M
2023-07-18 14.78 14.89 14.62 14.65 8.6M
2023-07-17 14.70 14.76 14.42 14.76 7.0M
2023-07-14 14.51 14.77 14.49 14.68 9.4M
2023-07-13 14.32 14.59 14.30 14.51 10.0M
2023-07-12 14.79 14.79 14.20 14.25 13.7M
2023-07-11 14.69 14.84 14.58 14.80 8.8M
2023-07-10 14.91 14.97 14.56 14.62 13.1M
2023-07-07 14.81 14.98 14.71 14.87 9.6M
2023-07-06 15.41 15.43 14.70 14.90 23.0M
2023-07-05 15.48 15.75 15.21 15.59 16.6M
2023-07-04 15.77 15.78 15.33 15.50 17.9M
2023-07-03 16.45 16.50 15.62 15.77 21.5M
2023-06-30 16.36 16.49 15.60 16.06 23.8M
2023-06-29 15.96 16.48 15.96 16.37 11.7M
2023-06-28 16.39 16.43 15.46 16.09 14.4M
2023-06-27 16.06 16.50 16.06 16.38 13.5M
2023-06-26 16.49 16.65 16.00 16.06 17.9M
2023-06-21 17.85 17.85 16.75 16.76 31.6M
2023-06-20 17.44 18.47 17.10 17.77 45.4M
2023-06-19 16.90 17.60 16.82 17.44 29.8M
2023-06-16 16.80 17.31 16.63 17.04 25.1M
2023-06-15 17.67 17.68 16.77 16.99 39.6M
2023-06-14 17.10 18.05 17.00 17.73 41.8M
2023-06-13 16.93 17.36 16.59 17.12 24.1M
2023-06-12 17.54 17.88 16.80 17.00 32.1M
2023-06-09 17.39 17.69 17.19 17.51 20.9M
2023-06-08 17.75 17.80 16.88 17.43 22.9M
2023-06-07 17.49 17.95 17.12 17.74 26.7M
2023-06-06 18.08 18.47 17.28 17.35 39.6M
2023-06-05 17.98 18.84 17.68 18.43 41.2M
2023-06-02 18.82 18.93 17.58 17.64 48.1M
2023-06-01 18.32 18.90 17.80 18.70 48.7M
2023-05-31 17.38 18.48 17.24 18.20 54.4M
2023-05-30 16.60 17.56 16.00 17.56 46.9M
2023-05-29 17.00 17.58 16.65 16.96 55.4M
2023-05-26 15.94 16.78 15.83 16.66 39.1M
2023-05-25 16.89 17.15 15.80 16.07 46.6M
2023-05-24 16.35 16.75 15.90 16.56 26.4M
2023-05-23 17.00 17.05 16.33 16.35 26.9M
2023-05-22 17.69 17.89 16.85 17.09 35.3M
2023-05-19 17.40 18.58 17.30 18.02 44.2M
2023-05-18 16.61 18.20 16.33 17.58 55.8M
2023-05-17 16.29 17.30 16.16 16.73 40.5M
2023-05-16 17.58 17.94 16.43 16.60 60.3M
2023-05-15 20.10 20.59 17.82 17.82 60.7M
2023-05-12 20.00 20.95 19.06 19.80 72.3M
2023-05-11 19.30 20.74 19.14 20.74 46.5M
2023-05-10 18.37 19.39 18.37 18.85 76.0M
2023-05-09 18.38 18.61 17.58 17.63 102.9M
2023-05-08 16.35 16.92 16.09 16.92 36.3M
2023-05-05 15.30 15.43 14.80 15.38 24.3M
2023-05-04 15.58 15.75 14.60 15.20 27.0M
2023-04-28 14.75 15.33 14.62 15.26 22.4M
2023-04-27 14.76 15.00 14.20 14.70 24.9M
2023-04-26 14.99 15.09 14.50 14.70 41.8M
2023-04-25 16.37 16.99 15.60 16.11 40.9M
2023-04-24 15.32 16.11 15.32 15.80 24.1M
2023-04-21 16.70 16.80 15.29 15.31 40.2M
2023-04-20 16.09 16.90 16.03 16.85 43.8M
2023-04-19 16.55 16.65 16.11 16.20 34.7M
2023-04-18 15.82 16.16 15.74 16.05 14.0M
2023-04-17 16.23 16.38 15.81 16.00 19.8M
2023-04-14 16.28 16.70 16.09 16.46 19.5M
2023-04-13 17.00 17.30 16.30 16.38 31.3M
2023-04-12 17.41 17.66 17.08 17.24 42.7M
2023-04-11 16.20 17.09 16.16 16.72 34.2M
2023-04-10 18.70 18.75 16.61 16.61 48.4M
2023-04-07 19.35 19.50 18.10 18.45 43.0M
2023-04-06 19.80 20.24 19.05 19.34 68.0M
2023-04-04 17.80 19.51 17.31 18.82 70.4M
2023-04-03 17.68 18.03 16.93 17.74 55.1M
2023-03-31 17.12 17.95 16.75 17.76 44.3M
2023-03-30 18.70 19.08 17.18 17.50 47.9M
2023-03-29 18.66 18.99 18.16 18.29 36.1M
2023-03-28 19.02 19.57 18.46 18.65 54.4M
2023-03-27 18.85 19.92 18.36 19.59 87.9M
2023-03-24 16.90 18.11 16.70 18.11 61.1M
2023-03-23 16.19 16.60 16.11 16.46 44.9M
2023-03-22 15.46 16.92 15.30 16.53 65.6M
2023-03-21 15.24 15.60 15.04 15.39 33.6M
2023-03-20 14.85 15.98 14.60 15.58 48.0M
2023-03-17 14.58 15.14 14.26 14.88 41.4M
2023-03-16 14.65 15.27 14.40 14.65 29.5M
2023-03-15 14.89 15.14 14.71 14.85 16.4M
2023-03-14 15.28 15.55 14.75 14.89 27.6M
2023-03-13 15.24 15.56 14.78 15.44 29.7M
2023-03-10 15.33 15.80 15.12 15.28 30.0M
2023-03-09 15.61 15.62 15.10 15.41 23.0M
2023-03-08 15.97 16.08 15.11 15.46 51.4M
2023-03-07 16.25 16.70 15.98 16.15 49.5M
2023-03-06 16.00 16.26 15.41 16.15 44.9M
2023-03-03 15.93 16.00 15.31 15.75 44.8M
2023-03-02 15.90 16.16 15.36 15.92 79.0M
2023-03-01 14.20 15.63 14.13 15.47 102.5M
2023-02-28 13.97 14.24 13.92 14.21 20.5M
2023-02-27 13.96 14.18 13.87 13.98 17.9M
2023-02-24 13.90 14.08 13.85 14.07 23.6M
2023-02-23 13.80 13.95 13.56 13.89 20.7M
2023-02-22 13.95 14.25 13.73 13.89 20.5M
2023-02-21 13.87 14.28 13.79 13.99 33.3M
2023-02-20 13.56 14.20 13.27 13.90 34.7M
2023-02-17 13.89 14.18 13.46 13.54 29.6M
2023-02-16 13.95 14.15 13.38 13.48 27.5M
2023-02-15 13.86 14.10 13.85 13.95 21.3M
2023-02-14 14.13 14.21 13.82 13.86 23.6M
2023-02-13 14.32 14.45 14.03 14.22 25.4M
2023-02-10 14.63 14.72 14.20 14.30 30.0M
2023-02-09 13.89 14.47 13.88 14.45 33.5M
2023-02-08 14.41 14.52 13.88 14.00 36.8M
2023-02-07 14.25 14.83 14.12 14.44 45.2M
2023-02-06 14.22 14.50 14.08 14.26 40.8M
2023-02-03 14.85 15.16 14.36 14.80 57.7M
2023-02-02 14.52 14.98 14.28 14.56 57.0M
2023-02-01 14.20 14.39 14.12 14.24 31.9M
2023-01-31 13.98 14.44 13.61 14.29 43.8M
2023-01-30 13.88 14.40 13.85 14.26 41.1M
2023-01-20 13.86 13.96 13.55 13.82 22.0M
2023-01-19 13.64 13.97 13.57 13.79 18.6M
2023-01-18 13.98 14.13 13.63 13.75 29.8M
2023-01-17 13.50 14.25 13.48 14.21 54.2M
2023-01-16 13.41 13.72 13.30 13.62 26.0M
2023-01-13 13.83 14.15 13.45 13.49 38.3M
2023-01-12 13.71 14.04 13.64 13.90 53.5M
2023-01-11 12.89 14.25 12.86 13.79 85.2M
2023-01-10 12.87 13.23 12.77 12.95 19.3M
2023-01-09 12.81 13.09 12.66 12.98 26.0M
2023-01-06 13.03 13.26 12.74 12.92 37.1M
2023-01-05 13.06 13.64 12.83 13.14 44.5M
2023-01-04 12.56 13.09 12.55 12.92 26.9M
2023-01-03 12.35 12.76 12.20 12.66 19.5M