Halo Microelectronics Co Ltd (688173)

688173
🏛️ 中国 →
16.79
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
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 17.07 17.66 17.07 17.59 2.2M
2023-12-28 16.53 17.35 16.42 17.16 1.8M
2023-12-27 16.50 16.79 16.33 16.60 1.9M
2023-12-26 16.89 16.89 16.31 16.39 1.2M
2023-12-25 16.69 17.19 16.69 16.81 1.9M
2023-12-22 17.19 17.19 16.61 16.70 1.8M
2023-12-21 17.04 17.49 16.75 17.16 1.8M
2023-12-20 17.44 17.49 17.13 17.13 1.3M
2023-12-19 17.25 17.56 17.07 17.38 1.5M
2023-12-18 17.70 17.89 17.11 17.18 1.7M
2023-12-15 17.92 18.14 17.51 17.65 1.9M
2023-12-14 17.81 18.38 17.81 17.94 2.0M
2023-12-13 18.17 18.26 17.87 17.88 2.2M
2023-12-12 18.63 18.65 17.97 18.17 4.6M
2023-12-11 17.56 18.65 17.11 18.63 6.2M
2023-12-08 17.26 17.65 17.21 17.46 3.6M
2023-12-07 17.32 17.60 17.13 17.30 2.3M
2023-12-06 17.31 17.61 17.24 17.28 2.5M
2023-12-05 18.04 18.04 17.30 17.30 2.1M
2023-12-04 18.39 18.41 17.97 18.04 2.5M
2023-12-01 18.14 18.54 17.81 18.43 2.5M
2023-11-30 18.45 18.50 17.93 18.15 2.5M
2023-11-29 18.25 18.96 18.18 18.48 3.3M
2023-11-28 18.03 18.46 17.99 18.28 2.5M
2023-11-27 17.80 18.30 17.64 18.03 2.7M
2023-11-24 18.53 18.55 17.73 17.76 2.8M
2023-11-23 18.16 18.70 17.90 18.53 2.9M
2023-11-22 18.63 18.68 17.93 17.93 2.3M
2023-11-21 18.97 18.97 18.48 18.59 3.0M
2023-11-20 19.29 19.29 18.84 18.90 3.4M
2023-11-17 19.06 19.40 18.81 19.18 3.2M
2023-11-16 19.40 19.65 18.95 19.00 4.1M
2023-11-15 20.15 20.31 19.19 19.51 6.2M
2023-11-14 18.99 21.00 18.99 19.90 9.3M
2023-11-13 18.30 19.04 18.30 18.99 5.6M
2023-11-10 18.32 18.64 18.16 18.29 3.1M
2023-11-09 18.47 18.80 18.23 18.28 2.6M
2023-11-08 18.78 18.99 18.41 18.58 4.3M
2023-11-07 19.26 19.30 18.70 18.98 4.4M
2023-11-06 18.43 19.49 18.43 19.39 6.4M
2023-11-03 17.37 18.49 17.37 18.35 6.2M
2023-11-02 18.20 18.41 17.25 17.31 3.6M
2023-11-01 17.90 18.49 17.88 18.16 4.1M
2023-10-31 18.02 18.58 17.59 18.02 8.5M
2023-10-30 15.99 18.80 15.80 18.21 12.0M
2023-10-27 15.56 15.95 15.20 15.86 2.3M
2023-10-26 15.60 15.70 15.29 15.56 1.9M
2023-10-25 15.59 15.79 15.30 15.65 2.4M
2023-10-24 15.01 15.64 14.78 15.54 3.1M
2023-10-23 15.47 15.51 14.84 14.96 2.2M
2023-10-20 15.95 16.04 15.41 15.47 2.5M
2023-10-19 15.63 16.49 15.63 15.99 3.4M
2023-10-18 16.16 16.29 15.73 15.76 2.3M
2023-10-17 16.19 16.50 15.88 16.23 2.6M
2023-10-16 16.74 16.89 16.13 16.20 2.5M
2023-10-13 16.74 16.90 16.66 16.72 2.1M
2023-10-12 16.60 16.87 16.51 16.85 2.2M
2023-10-11 16.31 16.75 16.12 16.68 3.8M
2023-10-10 16.15 16.43 16.12 16.31 3.6M
2023-10-09 16.08 16.25 15.87 16.02 2.7M
2023-09-28 16.02 16.25 15.82 16.10 3.2M
2023-09-27 15.97 16.27 15.82 15.92 2.4M
2023-09-26 16.17 16.30 15.88 15.97 2.7M
2023-09-25 16.95 16.95 16.00 16.25 4.5M
2023-09-22 16.86 17.19 16.50 16.95 4.3M
2023-09-21 16.91 17.06 16.79 16.83 1.4M
2023-09-20 17.44 17.58 16.92 16.97 1.8M
2023-09-19 17.82 17.85 17.24 17.42 1.6M
2023-09-18 18.07 18.11 17.62 17.73 1.6M
2023-09-15 18.07 18.43 17.43 18.07 2.5M
2023-09-14 18.39 18.39 17.76 17.89 1.3M
2023-09-13 18.65 18.65 18.04 18.25 1.7M
2023-09-12 18.58 18.88 18.51 18.64 1.4M
2023-09-11 18.89 18.97 18.48 18.73 1.6M
2023-09-08 18.52 18.88 18.41 18.75 1.7M
2023-09-07 18.94 19.01 18.51 18.52 2.1M
2023-09-06 18.70 19.12 18.41 19.08 2.8M
2023-09-05 18.49 18.83 18.36 18.58 2.2M
2023-09-04 18.51 18.52 18.05 18.49 2.6M
2023-09-01 18.57 18.74 18.20 18.47 2.7M
2023-08-31 18.30 18.82 18.16 18.49 3.6M
2023-08-30 17.77 18.68 17.77 18.36 4.5M
2023-08-29 16.54 17.55 16.35 17.43 3.3M
2023-08-28 17.56 17.66 16.29 16.40 2.9M
2023-08-25 17.17 17.17 16.50 16.57 3.0M
2023-08-24 17.29 17.70 17.21 17.26 3.4M
2023-08-23 18.24 18.24 17.36 17.38 2.4M
2023-08-22 18.28 18.48 17.61 18.22 2.2M
2023-08-21 18.33 18.54 18.04 18.06 1.8M
2023-08-18 18.80 19.14 18.30 18.33 2.0M
2023-08-17 18.45 18.58 18.14 18.46 1.5M
2023-08-16 18.97 18.97 18.42 18.43 1.2M
2023-08-15 19.18 19.24 18.70 18.85 1.2M
2023-08-14 19.40 19.68 18.97 19.19 1.2M
2023-08-11 19.96 20.01 19.51 19.55 1.2M
2023-08-10 19.70 20.10 19.70 19.96 0.9M
2023-08-09 19.90 20.06 19.71 19.78 0.9M
2023-08-08 20.23 20.23 19.90 19.90 0.9M
2023-08-07 20.45 20.48 19.99 20.23 1.5M
2023-08-04 20.56 20.64 20.28 20.35 1.2M
2023-08-03 20.66 20.68 20.28 20.33 1.3M
2023-08-02 20.39 20.70 20.35 20.66 1.1M
2023-08-01 20.53 20.69 20.36 20.47 1.4M
2023-07-31 20.30 20.90 20.30 20.47 1.6M
2023-07-28 20.60 20.75 20.20 20.64 1.4M
2023-07-27 20.90 20.98 20.60 20.61 1.1M
2023-07-26 20.91 21.15 20.85 20.92 1.0M
2023-07-25 20.73 21.32 20.55 21.18 1.9M
2023-07-24 20.88 20.98 20.50 20.58 1.0M
2023-07-21 20.80 21.14 20.66 20.84 1.1M
2023-07-20 21.30 21.56 20.78 20.80 1.4M
2023-07-19 21.73 21.95 21.28 21.39 1.0M
2023-07-18 21.76 22.10 21.43 21.47 1.5M
2023-07-17 21.87 22.04 21.53 21.58 1.1M
2023-07-14 22.42 22.43 21.83 21.91 1.5M
2023-07-13 21.71 22.34 21.66 22.19 1.3M
2023-07-12 22.48 22.61 21.69 21.71 1.4M
2023-07-11 21.63 22.49 21.60 22.48 2.2M
2023-07-10 21.78 21.97 21.45 21.63 1.1M
2023-07-07 22.62 22.70 21.43 21.65 2.3M
2023-07-06 23.26 23.26 22.70 22.70 2.5M
2023-07-05 23.99 23.99 23.06 23.10 2.2M
2023-07-04 22.72 24.00 22.38 23.78 2.9M
2023-07-03 23.10 23.14 22.42 22.55 1.6M
2023-06-30 22.94 23.07 22.51 22.88 1.1M
2023-06-29 22.77 23.41 22.55 22.67 1.5M
2023-06-28 22.53 23.17 22.00 22.81 2.1M
2023-06-27 22.51 22.92 22.33 22.53 1.2M
2023-06-26 22.91 23.10 22.24 22.51 1.6M
2023-06-21 23.90 23.96 22.97 22.97 1.4M
2023-06-20 23.94 24.17 23.57 23.84 1.4M
2023-06-19 23.06 24.11 22.90 23.96 2.3M
2023-06-16 23.57 23.68 22.60 23.03 2.2M
2023-06-15 24.20 24.21 23.29 23.32 2.0M
2023-06-14 24.36 24.37 23.80 24.19 1.5M
2023-06-13 23.65 24.57 23.40 24.36 2.4M
2023-06-12 23.78 23.95 23.40 23.46 2.3M
2023-06-09 22.84 23.81 22.27 23.81 3.0M
2023-06-08 23.33 23.40 22.51 22.73 1.7M
2023-06-07 22.62 23.42 22.56 23.15 1.7M
2023-06-06 23.46 23.46 22.66 22.66 2.1M
2023-06-05 23.87 24.17 23.40 23.46 1.3M
2023-06-02 23.63 23.89 23.30 23.74 1.4M
2023-06-01 23.51 23.69 23.30 23.50 1.3M
2023-05-31 23.29 23.75 23.09 23.51 1.6M
2023-05-30 23.17 23.38 22.76 23.28 1.6M
2023-05-29 23.09 23.58 22.80 23.14 2.1M
2023-05-26 22.63 23.08 22.44 22.88 2.1M
2023-05-25 22.39 22.68 22.15 22.54 1.8M
2023-05-24 22.00 22.66 21.87 22.31 2.4M
2023-05-23 22.42 22.65 22.15 22.16 1.6M
2023-05-22 22.53 22.92 22.30 22.53 2.1M
2023-05-19 22.07 22.75 21.98 22.54 2.5M
2023-05-18 21.69 22.07 21.50 22.04 1.5M
2023-05-17 21.22 22.17 21.20 21.62 1.9M
2023-05-16 21.41 21.59 20.91 21.20 1.8M
2023-05-15 20.92 21.29 20.28 21.26 2.1M
2023-05-12 21.17 21.79 20.68 20.92 2.9M
2023-05-11 20.65 21.35 20.65 21.16 2.2M
2023-05-10 20.94 21.10 20.25 20.80 2.5M
2023-05-09 21.35 21.59 20.65 20.94 2.8M
2023-05-08 20.90 22.03 20.49 21.30 4.5M
2023-05-05 21.22 21.38 20.45 20.48 3.0M
2023-05-04 21.32 22.00 20.50 20.83 3.4M
2023-04-28 19.25 21.95 19.25 21.27 6.2M
2023-04-27 19.35 19.66 19.00 19.09 1.7M
2023-04-26 19.38 20.13 19.30 19.35 2.0M
2023-04-25 20.49 20.60 19.30 19.51 2.3M
2023-04-24 22.00 22.60 20.44 20.61 3.6M
2023-04-21 24.57 24.57 22.02 22.27 4.6M
2023-04-20 25.61 25.72 24.32 24.40 3.4M
2023-04-19 25.68 25.90 25.18 25.48 1.8M
2023-04-18 26.16 26.38 25.21 25.46 2.2M
2023-04-17 26.54 27.08 26.10 26.15 2.4M
2023-04-14 26.51 26.87 25.50 26.70 3.4M
2023-04-13 26.70 27.50 26.18 26.22 3.9M
2023-04-12 26.36 27.14 25.81 26.92 3.8M
2023-04-11 25.85 26.80 25.84 26.15 2.9M
2023-04-10 26.13 26.99 25.65 25.88 3.9M
2023-04-07 26.36 26.48 25.84 26.13 2.5M
2023-04-06 25.45 26.81 25.25 26.13 4.9M
2023-04-04 25.42 25.88 25.10 25.45 3.2M
2023-04-03 24.73 25.50 24.73 25.27 2.9M
2023-03-31 24.65 24.94 24.33 24.72 1.5M
2023-03-30 23.89 25.04 23.82 24.65 3.1M
2023-03-29 23.67 24.37 23.35 23.92 1.7M
2023-03-28 24.55 24.60 23.50 23.68 2.4M
2023-03-27 24.68 25.13 24.42 24.55 1.8M
2023-03-24 25.23 25.48 24.50 24.78 2.1M
2023-03-23 24.46 25.14 24.46 25.10 2.6M
2023-03-22 24.67 24.86 24.29 24.57 1.5M
2023-03-21 24.85 24.88 24.40 24.56 1.2M
2023-03-20 24.24 25.06 23.81 24.76 2.4M
2023-03-17 24.15 24.59 23.75 24.24 1.6M
2023-03-16 24.22 24.58 24.01 24.05 1.3M
2023-03-15 24.30 24.84 24.06 24.19 1.8M
2023-03-14 23.12 24.58 22.88 24.30 2.3M
2023-03-13 23.81 23.91 23.10 23.28 1.1M
2023-03-10 23.35 24.29 23.21 23.80 2.4M
2023-03-09 23.18 23.66 23.15 23.32 1.3M
2023-03-08 22.91 23.08 22.50 23.05 0.8M
2023-03-07 23.88 23.98 22.68 22.70 1.8M
2023-03-06 23.95 24.04 23.46 23.73 1.1M
2023-03-03 24.33 24.56 23.45 23.96 1.6M
2023-03-02 24.48 24.48 23.88 23.88 0.8M
2023-03-01 24.03 24.35 23.90 24.30 0.8M
2023-02-28 24.32 24.65 23.70 24.03 1.1M
2023-02-27 25.11 25.29 24.42 24.50 0.9M
2023-02-24 25.50 25.77 25.16 25.28 0.9M
2023-02-23 25.47 25.63 25.16 25.45 0.7M
2023-02-22 25.37 25.69 25.21 25.32 0.7M
2023-02-21 25.99 26.22 25.21 25.47 1.2M
2023-02-20 26.02 26.15 25.53 25.99 0.8M
2023-02-17 26.35 26.67 25.80 25.90 1.3M
2023-02-16 27.72 28.06 26.21 26.54 1.8M
2023-02-15 27.55 27.95 26.85 27.73 1.5M
2023-02-14 27.87 28.38 27.50 27.60 2.1M
2023-02-13 27.30 27.54 26.93 27.31 1.5M
2023-02-10 27.43 28.20 26.69 27.39 3.4M
2023-02-09 25.42 28.18 25.02 27.69 5.1M
2023-02-08 26.17 26.33 25.30 25.39 1.1M
2023-02-07 25.29 26.12 25.29 26.06 1.8M
2023-02-06 25.85 26.07 25.20 25.30 0.9M
2023-02-03 25.90 26.24 25.30 25.85 1.1M
2023-02-02 25.68 26.60 25.68 25.86 2.1M
2023-02-01 25.16 25.88 25.13 25.68 1.6M
2023-01-31 25.60 26.30 24.94 25.16 2.4M
2023-01-30 26.11 26.84 26.03 26.08 1.6M
2023-01-20 26.43 26.60 25.82 25.90 1.1M
2023-01-19 25.78 26.94 25.52 26.49 1.7M
2023-01-18 26.48 26.59 25.48 25.74 1.2M
2023-01-17 25.70 26.90 25.39 25.61 1.6M
2023-01-16 24.00 25.70 23.91 25.26 1.7M
2023-01-13 24.48 24.55 24.10 24.22 0.3M
2023-01-12 24.38 24.85 24.25 24.31 0.5M
2023-01-11 25.46 25.65 24.26 24.36 1.2M
2023-01-10 24.96 25.61 24.65 25.30 1.1M
2023-01-09 24.17 24.98 24.17 24.80 1.1M
2023-01-06 24.08 24.70 24.00 24.13 0.6M
2023-01-05 24.13 24.32 23.86 24.20 0.6M
2023-01-04 23.86 25.20 23.51 24.10 1.5M
2023-01-03 22.73 23.77 22.55 23.56 0.7M