Hainan Jinpan Smart Technology Co Ltd (688676)

688676
🏛️ 中国 →
52.92
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
09:30 56.00 56.24 55.57 55.89 341.3K
09:35 55.81 56.01 55.28 55.28 407.0K
09:40 55.30 55.49 54.81 54.86 605.2K
09:45 54.85 55.20 54.68 54.79 394.2K
09:50 54.75 54.80 54.47 54.48 400.7K
09:55 54.47 54.59 54.20 54.55 433.3K
10:00 54.59 54.66 54.24 54.29 275.5K
10:05 54.28 54.28 53.74 54.20 460.5K
10:10 54.13 54.27 53.90 54.12 221.7K
10:15 54.07 54.21 53.70 53.86 250.5K
10:20 53.90 53.99 53.78 53.91 111.9K
10:25 53.92 53.98 53.78 53.85 170.9K
10:30 53.83 54.13 53.83 54.10 97.5K
10:35 54.05 54.12 53.58 53.71 313.1K
10:40 53.71 53.71 53.33 53.35 392.1K
10:45 53.47 53.83 53.41 53.81 278.1K
10:50 53.78 54.02 53.78 53.85 105.4K
10:55 53.95 54.10 53.87 54.00 48.1K
11:00 54.00 54.29 54.00 54.14 185.3K
11:05 54.13 54.14 53.84 53.96 92.2K
11:10 53.96 54.19 53.95 54.19 55.8K
11:15 54.19 54.19 53.92 53.92 49.7K
11:20 53.97 53.99 53.85 53.90 70.9K
11:25 53.84 53.90 53.74 53.84 65.2K
13:00 53.85 53.96 53.71 53.90 164.7K
13:05 53.91 54.10 53.71 53.71 83.0K
13:10 53.74 53.89 53.63 53.67 362.2K
13:15 53.68 54.06 53.68 53.90 104.5K
13:20 53.90 54.03 53.88 53.91 48.3K
13:25 53.89 53.98 53.79 53.87 136.9K
13:30 53.89 53.89 53.51 53.55 166.3K
13:35 53.55 53.67 53.53 53.60 90.8K
13:40 53.61 53.64 53.55 53.58 136.8K
13:45 53.58 53.78 53.52 53.78 164.1K
13:50 53.77 53.80 53.57 53.61 78.9K
13:55 53.61 53.65 53.45 53.49 151.0K
14:00 53.49 53.64 53.46 53.62 89.3K
14:05 53.54 53.63 53.29 53.35 422.9K
14:10 53.35 53.35 53.02 53.02 249.7K
14:15 53.03 53.18 53.00 53.08 427.1K
14:20 53.06 53.15 52.94 52.97 237.4K
14:25 52.92 53.11 52.84 53.00 299.7K
14:30 53.02 53.10 52.77 52.86 402.6K
14:35 52.85 53.00 52.73 52.74 437.0K
14:40 52.75 52.96 52.67 52.96 523.2K
14:45 52.98 53.25 52.84 52.98 199.8K
14:50 52.89 52.98 52.74 52.78 152.0K
14:55 52.78 52.97 52.75 52.95 110.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 56.00 56.30 52.50 52.92 11.1M
2025-09-25 56.73 57.88 55.50 56.18 8.4M
2025-09-24 55.66 57.17 54.40 56.56 13.5M
2025-09-23 58.88 60.86 54.80 56.44 15.4M
2025-09-22 56.76 58.29 55.80 57.88 12.3M
2025-09-19 54.42 57.62 54.30 56.72 15.5M
2025-09-18 55.06 56.77 53.80 54.91 17.2M
2025-09-17 53.35 56.02 52.72 55.69 18.5M
2025-09-16 52.19 54.03 51.70 53.22 13.0M
2025-09-15 53.00 53.75 51.80 52.48 13.5M
2025-09-12 54.20 56.17 53.53 53.55 16.1M
2025-09-11 52.00 55.22 51.70 54.12 15.2M
2025-09-10 51.00 52.86 51.00 51.85 12.4M
2025-09-09 50.68 52.50 50.23 50.92 15.6M
2025-09-08 55.39 55.50 50.20 50.42 24.7M
2025-09-05 52.00 55.66 51.41 55.56 23.1M
2025-09-04 55.70 56.32 50.41 52.10 21.0M
2025-09-03 53.95 55.88 53.93 54.70 13.6M
2025-09-02 57.30 58.97 53.58 53.92 24.2M
2025-09-01 60.47 60.99 56.08 57.90 21.5M
2025-08-29 60.00 62.35 59.03 60.04 17.2M
2025-08-28 55.50 59.17 55.50 58.85 17.2M
2025-08-27 57.33 60.60 55.54 55.54 19.4M
2025-08-26 56.97 59.56 56.10 57.81 16.3M
2025-08-25 54.16 58.08 54.16 56.21 24.3M
2025-08-22 51.55 53.20 51.20 52.12 12.7M
2025-08-21 55.00 55.59 51.01 51.40 18.2M
2025-08-20 53.18 55.18 51.51 54.50 14.5M
2025-08-19 54.67 56.23 53.36 54.58 21.0M
2025-08-18 54.50 56.50 52.77 54.30 29.1M
2025-08-15 46.48 53.10 46.37 51.90 26.4M
2025-08-14 46.72 47.40 45.62 46.62 17.9M
2025-08-13 45.08 47.95 45.08 47.19 17.3M
2025-08-12 47.38 48.50 45.20 45.72 21.2M
2025-08-11 43.62 47.10 43.62 45.76 21.0M
2025-08-08 42.55 44.30 42.39 42.99 12.8M
2025-08-07 43.86 44.00 42.09 42.78 17.5M
2025-08-06 42.36 45.00 41.80 44.29 23.6M
2025-08-05 42.37 42.72 41.67 42.06 15.2M
2025-08-04 42.49 43.00 41.30 42.16 30.4M
2025-08-01 37.80 41.50 37.70 40.51 31.5M
2025-07-31 37.49 38.31 37.03 37.90 12.1M
2025-07-30 37.99 37.99 37.30 37.50 9.5M
2025-07-29 37.86 38.31 36.80 38.22 14.1M
2025-07-28 38.20 38.20 37.38 37.76 12.2M
2025-07-25 40.00 40.00 37.90 37.96 23.7M
2025-07-24 37.03 40.97 36.87 40.38 33.2M
2025-07-23 39.98 40.39 37.20 37.27 21.5M
2025-07-22 39.11 39.34 38.15 38.50 17.6M
2025-07-21 37.60 38.96 37.25 38.90 23.0M
2025-07-18 36.46 36.97 36.05 36.68 13.9M
2025-07-17 35.64 36.12 35.29 36.00 8.5M
2025-07-16 34.83 36.36 34.82 35.73 10.9M
2025-07-15 35.28 35.73 34.80 34.82 8.8M
2025-07-14 34.98 35.69 34.84 35.38 7.8M
2025-07-11 34.68 34.86 34.19 34.74 6.4M
2025-07-10 34.68 35.50 34.56 34.69 8.1M
2025-07-09 34.69 35.65 34.69 34.83 10.6M
2025-07-08 33.55 35.58 33.41 35.06 14.8M
2025-07-07 33.24 33.79 32.90 33.63 6.7M
2025-07-04 33.04 33.99 32.93 33.32 8.5M
2025-07-03 33.15 33.45 32.91 33.08 4.6M
2025-07-02 33.50 33.79 32.97 33.28 4.9M
2025-07-01 33.25 33.80 32.90 33.55 7.2M
2025-06-30 32.83 33.80 32.82 33.45 8.4M
2025-06-27 32.45 33.46 32.22 32.98 10.5M
2025-06-26 32.95 33.28 32.41 32.45 6.2M
2025-06-25 32.60 33.15 32.44 32.94 8.1M
2025-06-24 31.76 32.79 31.58 32.50 8.0M
2025-06-23 31.13 31.69 31.04 31.49 3.8M
2025-06-20 31.41 32.08 31.20 31.37 4.9M
2025-06-19 32.02 32.46 31.38 31.52 5.3M
2025-06-18 32.20 32.40 31.65 32.10 4.9M
2025-06-17 32.76 32.76 32.01 32.19 5.2M
2025-06-16 31.21 32.99 31.21 32.47 11.2M
2025-06-13 32.00 32.48 31.00 31.55 12.7M
2025-06-12 32.37 32.72 32.06 32.13 6.8M
2025-06-11 32.45 32.84 32.22 32.50 6.0M
2025-06-10 33.05 33.24 31.95 32.33 6.8M
2025-06-09 32.86 33.35 32.60 33.00 6.6M
2025-06-06 32.61 33.40 32.44 32.65 5.7M
2025-06-05 31.63 33.11 31.19 32.81 12.7M
2025-06-04 30.88 31.78 30.88 31.37 6.2M
2025-06-03 30.81 31.27 30.78 30.85 4.0M
2025-05-30 31.13 31.30 30.97 31.10 4.9M
2025-05-29 30.86 31.56 30.70 31.55 6.9M
2025-05-28 31.45 31.60 30.46 30.67 7.9M
2025-05-27 32.25 32.29 31.35 31.58 5.8M
2025-05-26 32.00 32.48 31.63 32.31 5.9M
2025-05-23 31.93 32.42 31.13 31.77 6.7M
2025-05-22 32.46 33.66 32.24 32.29 7.3M
2025-05-21 33.18 33.26 32.58 32.62 5.0M
2025-05-20 32.49 33.13 32.41 33.09 5.4M
2025-05-19 32.78 32.91 32.17 32.62 5.1M
2025-05-16 33.03 33.38 32.81 32.84 6.7M
2025-05-15 34.16 34.16 33.10 33.19 9.2M
2025-05-14 34.22 34.80 33.86 34.30 14.6M
2025-05-13 34.45 34.80 33.95 34.12 21.7M
2025-05-12 32.91 33.46 32.70 33.21 11.5M
2025-05-09 33.48 33.48 32.07 32.21 12.6M
2025-05-08 32.89 33.56 32.83 33.49 9.1M
2025-05-07 33.54 33.93 32.51 33.07 12.1M
2025-05-06 32.19 32.78 32.18 32.72 10.2M
2025-04-30 31.00 32.06 30.67 31.88 10.8M
2025-04-29 30.85 31.39 30.53 31.08 6.6M
2025-04-28 31.31 31.87 30.82 30.91 7.2M
2025-04-25 31.00 31.58 30.82 31.11 8.6M
2025-04-24 31.50 31.69 30.68 30.81 11.0M
2025-04-23 30.82 32.32 30.81 31.74 16.0M
2025-04-22 31.01 31.24 30.36 30.40 9.2M
2025-04-21 30.73 31.23 30.36 31.19 7.4M
2025-04-18 30.68 30.94 30.30 30.70 6.5M
2025-04-17 30.08 31.11 30.00 30.56 9.6M
2025-04-16 31.75 31.87 30.10 30.62 18.6M
2025-04-15 32.35 32.58 31.85 32.08 7.8M
2025-04-14 32.69 33.38 31.88 32.46 15.4M
2025-04-11 31.24 32.15 30.61 31.70 16.0M
2025-04-10 32.50 32.56 30.88 31.26 18.5M
2025-04-09 29.50 30.60 27.00 29.79 18.4M
2025-04-08 30.69 31.90 29.62 30.23 17.1M
2025-04-07 34.01 34.49 30.52 30.52 17.7M
2025-04-03 39.98 39.98 37.91 38.15 13.1M
2025-04-02 40.40 41.18 40.06 40.64 5.0M
2025-04-01 39.91 40.49 39.85 40.26 5.8M
2025-03-31 39.98 40.29 38.66 39.74 10.5M
2025-03-28 40.29 40.95 40.16 40.16 4.7M
2025-03-27 41.26 41.26 40.20 40.28 9.2M
2025-03-26 41.40 42.18 41.34 41.48 5.5M
2025-03-25 43.02 43.80 41.30 41.61 11.3M
2025-03-24 42.47 43.51 41.80 43.45 10.6M
2025-03-21 42.40 43.09 41.80 42.78 10.6M
2025-03-20 44.35 44.93 42.67 42.68 16.0M
2025-03-19 44.30 45.18 43.88 44.53 9.0M
2025-03-18 45.55 47.30 44.31 44.89 16.6M
2025-03-17 46.49 46.99 45.06 45.90 16.3M
2025-03-14 43.21 47.74 42.56 46.40 25.6M
2025-03-13 44.88 45.50 43.08 43.60 17.8M
2025-03-12 43.95 46.39 43.00 44.91 26.9M
2025-03-11 41.55 43.58 41.19 43.34 19.4M
2025-03-10 41.68 43.18 41.06 42.56 21.3M
2025-03-07 41.33 41.76 40.44 40.85 13.1M
2025-03-06 40.88 42.80 40.80 41.77 21.3M
2025-03-05 39.45 40.05 38.92 40.01 11.3M
2025-03-04 38.69 39.33 38.26 39.07 13.2M
2025-03-03 40.75 40.98 39.02 39.47 14.6M
2025-02-28 43.48 43.48 40.50 40.80 23.2M
2025-02-27 43.61 44.57 42.52 43.97 23.9M
2025-02-26 42.05 44.27 40.83 43.22 26.0M
2025-02-25 41.40 43.88 41.40 42.47 24.8M
2025-02-24 42.86 44.20 41.01 44.15 38.3M
2025-02-21 40.23 43.22 39.70 42.07 37.7M
2025-02-20 40.50 40.50 38.81 38.92 22.7M
2025-02-19 40.00 41.25 39.70 40.45 21.3M
2025-02-18 42.30 43.52 39.91 40.51 28.6M
2025-02-17 39.87 41.98 38.98 41.55 28.8M
2025-02-14 37.26 39.69 37.24 39.06 24.5M
2025-02-13 38.97 39.29 36.72 37.39 23.7M
2025-02-12 37.28 39.78 37.12 38.95 23.2M
2025-02-11 37.02 38.17 36.67 36.98 18.7M
2025-02-10 36.90 37.00 35.41 36.66 18.5M
2025-02-07 36.35 37.62 36.08 36.84 23.4M
2025-02-06 35.56 36.50 34.63 36.29 22.6M
2025-02-05 38.39 38.88 34.81 34.88 28.4M
2025-01-27 42.55 42.64 39.70 39.70 19.8M
2025-01-24 42.61 44.99 42.61 43.42 22.9M
2025-01-23 45.51 46.00 42.68 42.80 21.6M
2025-01-22 44.50 46.28 43.72 44.70 26.9M
2025-01-21 42.26 43.60 41.79 42.79 17.7M
2025-01-20 40.89 44.38 40.89 42.03 26.8M
2025-01-17 40.10 40.26 38.50 39.85 14.5M
2025-01-16 40.29 40.89 39.40 40.63 15.9M
2025-01-15 41.27 41.56 39.62 39.82 16.8M
2025-01-14 39.33 41.76 39.18 41.68 22.8M
2025-01-13 36.89 39.30 36.69 38.39 18.7M
2025-01-10 39.99 40.20 37.39 37.45 21.0M
2025-01-09 40.70 42.39 40.16 40.26 21.8M
2025-01-08 40.62 41.84 39.30 41.56 26.6M
2025-01-07 38.68 42.40 38.15 42.12 35.2M
2025-01-06 37.68 40.25 36.88 39.51 33.4M
2025-01-03 38.80 39.20 36.88 37.00 24.2M
2025-01-02 40.80 41.50 38.28 38.75 33.9M