Hefei Kewell Power System Co Ltd (688551)

688551
🏛️ 中国 →
41.42
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
2021-12-31 59.09 59.09 57.50 57.89 0.4M
2021-12-30 58.95 58.95 57.02 58.55 0.6M
2021-12-29 58.15 59.28 56.28 58.64 1.2M
2021-12-28 54.27 58.38 53.44 58.19 1.4M
2021-12-27 53.75 55.29 53.05 53.57 0.7M
2021-12-24 55.87 56.17 53.75 54.72 0.7M
2021-12-23 56.35 56.56 55.03 55.87 0.9M
2021-12-22 57.60 58.63 55.35 55.98 1.6M
2021-12-21 60.40 60.40 57.65 58.40 0.7M
2021-12-20 61.50 62.33 59.33 60.40 0.5M
2021-12-17 63.81 64.53 60.38 60.58 0.9M
2021-12-16 62.60 65.11 62.32 64.60 0.6M
2021-12-15 64.22 65.37 62.30 63.05 0.4M
2021-12-14 63.99 64.63 61.60 64.19 0.6M
2021-12-13 64.79 66.64 61.30 63.66 0.6M
2021-12-10 65.02 65.02 63.05 63.28 0.5M
2021-12-09 63.50 64.49 62.50 64.41 0.6M
2021-12-08 64.39 66.65 63.00 63.81 1.1M
2021-12-07 69.58 69.89 62.66 64.92 1.5M
2021-12-06 71.42 72.45 68.50 69.10 0.9M
2021-12-03 71.77 73.66 68.62 72.88 1.2M
2021-12-02 72.80 74.00 69.96 71.77 1.0M
2021-12-01 74.20 75.88 71.15 73.59 1.0M
2021-11-30 72.85 78.14 71.62 73.89 1.9M
2021-11-29 71.42 72.95 70.00 71.40 0.7M
2021-11-26 71.16 72.66 69.85 71.58 0.6M
2021-11-25 69.96 72.88 69.68 70.30 0.8M
2021-11-24 71.73 71.79 69.01 69.70 0.8M
2021-11-23 70.30 74.80 70.30 72.00 1.2M
2021-11-22 69.90 72.58 68.35 70.03 1.1M
2021-11-19 66.62 71.98 66.00 70.01 1.2M
2021-11-18 65.56 69.87 65.56 66.75 1.3M
2021-11-17 62.63 66.95 62.63 65.77 1.2M
2021-11-16 68.59 69.39 63.25 63.91 1.8M
2021-11-15 69.90 71.49 66.80 69.57 1.0M
2021-11-12 70.50 73.50 67.67 68.79 1.2M
2021-11-11 70.00 74.48 69.14 71.51 0.9M
2021-11-10 70.00 70.75 68.01 70.33 0.7M
2021-11-09 66.11 71.65 66.00 70.80 1.3M
2021-11-08 66.34 66.66 63.80 66.18 0.8M
2021-11-05 64.19 68.98 62.61 65.90 1.7M
2021-11-04 63.25 64.98 61.80 63.84 0.8M
2021-11-03 61.18 65.94 60.58 63.72 1.6M
2021-11-02 54.86 62.80 54.02 60.95 1.7M
2021-11-01 52.18 55.50 52.18 54.86 0.7M
2021-10-29 50.72 52.99 48.99 52.75 0.6M
2021-10-28 53.10 53.38 49.24 50.90 0.6M
2021-10-27 54.07 54.56 52.51 52.75 0.4M
2021-10-26 54.51 55.39 52.59 54.15 0.7M
2021-10-25 52.98 57.16 51.60 55.33 1.1M
2021-10-22 54.31 55.87 51.00 52.49 0.8M
2021-10-21 52.99 56.80 52.12 55.21 1.0M
2021-10-20 52.38 53.79 51.60 53.23 0.7M
2021-10-19 50.99 53.50 49.25 52.72 0.8M
2021-10-18 50.29 51.21 49.03 49.90 0.6M
2021-10-15 50.50 51.25 48.34 50.65 0.7M
2021-10-14 47.87 51.59 46.00 50.60 0.9M
2021-10-13 46.97 48.00 44.50 47.00 0.4M
2021-10-12 47.00 47.34 44.11 46.82 0.7M
2021-10-11 46.80 47.02 45.80 46.90 0.3M
2021-10-08 47.98 47.98 45.21 47.00 0.5M
2021-09-30 47.27 47.48 44.57 47.47 0.9M
2021-09-29 52.41 52.41 46.37 48.00 0.6M
2021-09-28 47.86 49.99 47.68 48.52 0.5M
2021-09-27 51.56 51.56 47.01 47.86 0.9M
2021-09-24 53.20 54.00 50.50 51.40 0.4M
2021-09-23 52.58 53.66 51.56 52.77 0.6M
2021-09-22 52.66 53.88 51.04 52.25 0.8M
2021-09-17 51.06 54.47 50.10 54.00 0.8M
2021-09-16 56.50 56.74 50.50 51.00 0.9M
2021-09-15 53.50 55.00 53.28 53.99 0.4M
2021-09-14 57.00 58.30 54.90 54.95 0.8M
2021-09-13 56.44 57.86 54.30 57.30 0.6M
2021-09-10 55.45 57.96 55.19 56.33 0.4M
2021-09-09 57.65 57.65 55.20 56.38 0.5M
2021-09-08 58.77 59.00 55.20 57.58 1.0M
2021-09-07 57.86 59.81 55.12 57.73 1.0M
2021-09-06 57.02 57.50 52.31 55.51 0.8M
2021-09-03 58.00 60.49 55.02 57.00 1.1M
2021-09-02 53.64 59.10 53.64 56.75 1.5M
2021-09-01 56.40 58.99 52.85 54.39 1.4M
2021-08-31 60.78 61.00 57.43 57.98 0.7M
2021-08-30 60.50 61.37 58.50 59.88 1.2M
2021-08-27 65.22 65.50 58.58 61.38 1.4M
2021-08-26 60.20 68.66 59.86 63.58 2.5M
2021-08-25 58.02 60.50 56.05 58.98 2.1M
2021-08-24 67.41 68.58 59.52 60.10 2.6M
2021-08-23 63.99 71.67 60.72 68.60 1.8M
2021-08-20 62.82 62.82 59.00 60.58 0.9M
2021-08-19 60.55 63.50 60.00 61.89 0.8M
2021-08-18 61.50 64.76 60.50 61.79 0.9M
2021-08-17 61.37 66.38 60.60 61.31 1.8M
2021-08-16 67.50 67.64 60.80 61.05 1.7M
2021-08-13 70.00 70.99 67.70 68.08 1.0M
2021-08-12 71.40 73.76 68.51 71.38 1.4M
2021-08-11 67.45 71.77 65.43 71.11 1.6M
2021-08-10 68.12 70.41 65.07 68.00 1.1M
2021-08-09 66.10 67.68 63.51 66.68 1.3M
2021-08-06 71.00 71.00 66.02 67.00 1.0M
2021-08-05 72.20 72.20 66.99 67.88 1.2M
2021-08-04 70.00 72.98 66.79 71.19 1.3M
2021-08-03 74.33 76.77 65.38 65.64 2.0M
2021-08-02 75.31 79.49 72.51 74.35 2.1M
2021-07-30 68.50 77.65 67.01 74.78 2.4M
2021-07-29 60.79 70.00 60.79 67.53 1.8M
2021-07-28 65.06 65.06 56.00 59.92 1.5M
2021-07-27 68.47 70.96 62.41 63.50 2.3M
2021-07-26 71.00 72.62 63.60 67.12 2.8M
2021-07-23 73.24 75.11 69.58 72.38 2.9M
2021-07-22 62.13 71.70 59.99 71.70 3.5M
2021-07-21 61.72 62.35 58.50 59.75 2.5M
2021-07-20 51.82 61.13 50.50 60.52 3.0M
2021-07-19 50.30 52.87 48.02 51.70 1.5M
2021-07-16 49.80 51.25 48.67 50.00 1.3M
2021-07-15 48.25 50.50 47.50 49.07 1.2M
2021-07-14 51.72 52.01 47.64 48.02 2.2M
2021-07-13 49.86 54.92 49.45 53.43 2.7M
2021-07-12 47.36 51.50 47.25 50.00 3.1M
2021-07-09 48.00 50.50 46.75 47.30 1.3M
2021-07-08 48.70 49.46 46.67 48.50 1.6M
2021-07-07 48.01 48.18 46.75 48.15 1.1M
2021-07-06 47.70 50.25 46.68 48.02 1.8M
2021-07-05 46.48 48.49 45.41 47.75 1.6M
2021-07-02 46.76 47.93 46.21 46.49 1.1M
2021-07-01 50.80 50.80 46.52 47.46 1.8M
2021-06-30 51.44 53.58 48.85 50.08 3.1M
2021-06-29 51.55 53.40 50.65 52.19 1.9M
2021-06-28 49.63 55.34 49.60 50.99 2.7M
2021-06-25 52.30 52.36 48.81 50.45 3.1M
2021-06-24 47.20 53.20 46.60 52.30 5.3M
2021-06-23 42.69 50.88 40.80 45.20 6.0M
2021-06-22 36.00 43.32 36.00 43.16 3.7M
2021-06-21 36.00 37.64 34.50 36.10 2.0M
2021-06-18 38.29 38.83 35.11 36.00 2.1M
2021-06-17 38.39 39.35 37.55 38.36 0.8M
2021-06-16 38.97 40.48 38.00 38.40 0.8M
2021-06-15 37.07 39.97 36.60 38.79 1.1M
2021-06-11 38.10 39.20 37.00 37.09 0.9M
2021-06-10 37.56 39.41 37.33 38.10 1.1M
2021-06-09 39.31 39.60 37.78 38.03 1.1M
2021-06-08 40.70 42.45 37.74 38.50 1.6M
2021-06-07 39.21 41.90 38.38 40.80 1.5M
2021-06-04 37.68 40.00 37.23 39.21 1.2M
2021-06-03 38.79 39.67 37.70 38.05 1.3M
2021-06-02 39.41 40.83 38.15 38.79 2.0M
2021-06-01 41.16 41.85 39.10 39.36 2.1M
2021-05-31 36.89 41.88 36.06 40.85 3.5M
2021-05-28 35.86 37.58 35.06 36.74 2.0M
2021-05-27 34.10 36.95 34.10 35.30 2.3M
2021-05-26 34.97 35.40 33.60 34.53 2.0M
2021-05-25 35.30 35.50 33.76 35.33 2.2M
2021-05-24 32.60 37.50 32.30 34.89 4.0M
2021-05-21 32.50 33.72 31.53 32.67 2.5M
2021-05-20 30.05 33.26 29.99 32.90 3.4M
2021-05-19 28.70 30.99 28.11 30.24 2.2M
2021-05-18 28.44 28.80 28.03 28.45 0.9M
2021-05-17 28.18 28.63 27.69 28.44 1.0M
2021-05-14 27.19 28.33 27.03 28.21 1.1M
2021-05-13 26.97 27.72 26.93 27.03 0.6M
2021-05-12 27.30 27.30 26.73 26.97 0.4M
2021-05-11 26.76 27.36 26.53 27.17 0.5M
2021-05-10 27.53 28.00 26.70 26.76 0.7M
2021-05-07 28.36 28.37 27.42 27.51 0.6M
2021-05-06 28.12 28.56 27.66 28.29 0.5M
2021-04-30 28.90 28.90 28.00 28.03 0.9M
2021-04-29 28.08 29.04 27.73 28.90 1.1M
2021-04-28 27.64 28.19 27.58 28.19 0.6M
2021-04-27 28.19 28.48 27.45 27.64 0.7M
2021-04-26 28.16 28.98 28.16 28.36 1.1M
2021-04-23 28.00 28.25 27.69 27.72 0.5M
2021-04-22 28.00 28.62 27.91 28.05 0.5M
2021-04-21 28.44 28.49 27.94 27.94 0.8M
2021-04-20 29.59 29.74 28.28 28.29 1.6M
2021-04-19 27.18 31.36 27.16 29.84 2.0M
2021-04-16 26.40 27.18 26.40 27.15 0.4M
2021-04-15 26.31 26.56 26.12 26.39 0.2M
2021-04-14 26.49 26.59 26.20 26.44 0.2M
2021-04-13 27.38 27.38 26.25 26.29 0.3M
2021-04-12 27.66 27.66 26.85 26.90 0.4M
2021-04-09 27.43 27.95 27.28 27.61 0.4M
2021-04-08 27.59 27.59 27.27 27.30 0.3M
2021-04-07 27.30 27.75 27.16 27.44 0.5M
2021-04-06 26.57 27.75 26.57 27.52 0.7M
2021-04-02 26.50 26.61 26.06 26.46 0.3M
2021-04-01 26.57 26.62 26.09 26.25 0.2M
2021-03-31 26.38 26.50 26.00 26.49 0.3M
2021-03-30 27.06 27.06 26.08 26.16 0.3M
2021-03-29 27.20 27.38 26.77 26.83 0.3M
2021-03-26 26.98 27.20 26.81 27.05 0.2M
2021-03-25 27.51 27.54 26.62 26.98 0.4M
2021-03-24 27.64 27.84 27.41 27.62 0.2M
2021-03-23 28.00 28.49 27.58 27.73 0.4M
2021-03-22 27.82 28.23 27.59 28.19 0.3M
2021-03-19 27.58 28.06 27.46 27.74 0.3M
2021-03-18 28.10 28.14 27.53 27.61 0.3M
2021-03-17 27.41 28.10 27.22 28.00 0.3M
2021-03-16 27.00 27.46 26.98 27.38 0.3M
2021-03-15 27.32 27.32 26.59 26.84 0.4M
2021-03-12 27.73 27.73 27.00 27.22 0.5M
2021-03-11 27.43 27.80 26.88 27.54 0.4M
2021-03-10 27.58 27.98 26.80 27.07 0.8M
2021-03-09 29.24 29.25 27.74 27.98 0.6M
2021-03-08 30.25 30.48 28.99 29.03 0.6M
2021-03-05 29.61 30.50 29.50 30.20 0.4M
2021-03-04 29.27 30.04 29.10 29.80 0.7M
2021-03-03 28.89 29.34 28.66 29.28 0.5M
2021-03-02 29.06 29.09 28.36 28.57 0.3M
2021-03-01 28.10 28.80 28.10 28.79 0.4M
2021-02-26 27.60 28.19 27.52 27.90 0.3M
2021-02-25 28.71 28.78 27.90 27.90 0.3M
2021-02-24 28.65 28.65 28.02 28.15 0.4M
2021-02-23 28.50 28.90 27.97 28.16 0.3M
2021-02-22 28.12 28.94 28.00 28.57 0.5M
2021-02-19 27.00 28.37 26.92 28.03 0.5M
2021-02-18 26.70 27.27 26.35 27.00 0.4M
2021-02-10 25.77 26.70 25.63 26.32 0.5M
2021-02-09 25.41 25.98 25.40 25.63 0.4M
2021-02-08 26.47 26.47 25.33 25.38 0.4M
2021-02-05 26.24 27.12 25.83 26.11 0.3M
2021-02-04 27.57 27.57 26.00 26.22 0.5M
2021-02-03 28.42 28.42 27.21 27.55 0.5M
2021-02-02 28.42 28.72 28.14 28.42 0.3M
2021-02-01 28.03 28.60 27.76 28.40 0.4M
2021-01-29 29.25 29.25 27.74 28.03 0.6M
2021-01-28 29.19 29.49 28.89 28.89 0.3M
2021-01-27 29.35 29.50 28.79 29.18 0.4M
2021-01-26 28.90 29.76 28.90 29.02 0.4M
2021-01-25 29.91 29.92 28.75 28.90 0.6M
2021-01-22 31.16 31.20 30.00 30.02 0.6M
2021-01-21 31.27 31.76 30.67 31.20 0.5M
2021-01-20 31.35 31.80 31.06 31.24 0.5M
2021-01-19 31.41 32.13 31.06 31.18 0.7M
2021-01-18 30.60 31.50 30.40 31.13 0.7M
2021-01-15 29.58 31.15 29.32 30.65 0.9M
2021-01-14 28.86 30.18 28.28 29.58 0.8M
2021-01-13 30.12 30.12 28.70 28.85 0.7M
2021-01-12 30.49 30.49 29.78 29.90 0.5M
2021-01-11 31.38 31.71 29.82 30.00 0.7M
2021-01-08 31.26 31.84 30.59 31.38 0.4M
2021-01-07 33.10 33.20 31.09 31.31 1.1M
2021-01-06 34.60 34.80 32.99 33.23 1.0M
2021-01-05 35.10 35.35 34.60 34.80 0.8M
2021-01-04 34.76 35.45 34.57 35.23 0.9M