Henan Hanwei Electronics Co (300007)

300007
🏛️ 中国 →
61.32
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 16.99 17.05 16.77 16.90 3.1M
2022-12-29 16.99 17.12 16.87 16.99 2.5M
2022-12-28 17.04 17.09 16.85 16.97 3.0M
2022-12-27 16.85 17.09 16.76 17.07 3.4M
2022-12-26 16.29 16.87 16.27 16.85 4.5M
2022-12-23 16.19 16.40 16.10 16.20 2.6M
2022-12-22 16.60 16.75 16.21 16.24 2.8M
2022-12-21 16.71 16.84 16.45 16.52 3.1M
2022-12-20 16.71 16.97 16.70 16.72 3.0M
2022-12-19 17.03 17.19 16.69 16.77 4.0M
2022-12-16 17.62 17.62 16.99 17.03 4.5M
2022-12-15 17.33 17.73 17.22 17.61 3.7M
2022-12-14 17.41 17.68 17.27 17.33 3.9M
2022-12-13 17.90 18.04 17.26 17.28 5.9M
2022-12-12 17.91 18.12 17.74 17.98 4.1M
2022-12-09 18.09 18.24 17.91 17.91 4.3M
2022-12-08 18.40 18.58 17.97 18.23 7.8M
2022-12-07 18.50 18.64 18.27 18.44 5.3M
2022-12-06 18.89 18.90 18.55 18.60 5.5M
2022-12-05 18.96 19.07 18.74 18.88 6.0M
2022-12-02 19.07 19.35 18.92 18.96 5.9M
2022-12-01 18.92 19.18 18.79 19.00 7.0M
2022-11-30 19.20 19.26 18.60 18.75 5.8M
2022-11-29 18.37 19.06 18.24 18.97 7.7M
2022-11-28 18.00 18.57 17.78 18.44 5.6M
2022-11-25 18.50 18.74 18.32 18.32 5.2M
2022-11-24 18.60 19.15 18.50 18.55 5.5M
2022-11-23 19.20 19.21 18.24 18.55 11.0M
2022-11-22 19.43 19.90 19.25 19.28 11.9M
2022-11-21 19.31 19.49 18.84 19.46 8.6M
2022-11-18 19.01 19.57 19.00 19.38 12.5M
2022-11-17 19.15 19.15 18.60 19.08 6.9M
2022-11-16 19.28 19.66 19.14 19.23 7.6M
2022-11-15 19.01 19.48 18.82 19.37 10.4M
2022-11-14 19.14 19.68 18.35 19.38 14.2M
2022-11-11 19.44 19.60 19.09 19.16 8.2M
2022-11-10 18.99 19.19 18.85 19.04 4.7M
2022-11-09 19.36 19.36 19.01 19.12 4.6M
2022-11-08 19.39 19.44 19.08 19.33 5.7M
2022-11-07 19.60 19.77 19.29 19.52 7.0M
2022-11-04 19.20 19.86 19.09 19.66 13.3M
2022-11-03 18.99 19.36 18.88 19.29 8.4M
2022-11-02 19.29 19.58 19.20 19.24 9.6M
2022-11-01 18.65 19.07 18.52 19.05 8.2M
2022-10-31 18.11 18.90 18.11 18.58 6.7M
2022-10-28 18.81 19.10 18.19 18.26 9.5M
2022-10-27 19.20 19.37 18.90 18.91 9.9M
2022-10-26 18.90 19.43 18.55 19.24 13.8M
2022-10-25 17.88 18.68 17.81 18.55 10.9M
2022-10-24 18.28 18.56 17.95 18.18 8.7M
2022-10-21 18.44 18.53 17.98 18.22 7.4M
2022-10-20 18.08 18.71 17.75 18.43 10.0M
2022-10-19 17.93 18.34 17.88 18.26 9.7M
2022-10-18 18.01 18.17 17.63 18.08 12.1M
2022-10-17 17.42 18.22 17.36 18.22 10.0M
2022-10-14 17.26 17.64 17.12 17.49 7.0M
2022-10-13 16.90 17.34 16.74 17.07 8.3M
2022-10-12 16.05 16.93 15.96 16.91 8.5M
2022-10-11 15.70 16.16 15.56 16.00 4.6M
2022-10-10 16.14 16.27 15.61 15.71 5.6M
2022-09-30 16.50 16.70 16.23 16.24 5.0M
2022-09-29 16.51 16.83 16.31 16.57 6.2M
2022-09-28 17.10 17.15 16.28 16.29 6.4M
2022-09-27 16.86 17.20 16.78 17.20 5.8M
2022-09-26 16.51 17.08 16.39 16.68 6.6M
2022-09-23 17.17 17.26 16.44 16.59 6.7M
2022-09-22 17.00 17.38 16.90 17.16 4.8M
2022-09-21 16.94 17.28 16.62 17.17 5.3M
2022-09-20 16.82 17.17 16.78 16.97 4.6M
2022-09-19 16.80 17.04 16.61 16.68 4.5M
2022-09-16 17.23 17.47 16.94 16.94 6.2M
2022-09-15 18.26 18.32 17.01 17.26 10.9M
2022-09-14 18.01 18.25 17.75 18.15 6.1M
2022-09-13 18.83 18.98 18.41 18.46 6.1M
2022-09-09 18.62 18.85 18.22 18.77 6.8M
2022-09-08 19.12 19.18 18.52 18.61 8.6M
2022-09-07 18.30 19.11 18.28 19.07 13.8M
2022-09-06 18.12 18.47 17.92 18.46 9.9M
2022-09-05 18.01 18.30 17.82 18.07 7.1M
2022-09-02 18.00 18.35 17.86 18.15 8.6M
2022-09-01 18.10 18.27 17.75 17.85 8.3M
2022-08-31 18.77 18.86 17.96 18.01 11.7M
2022-08-30 19.10 19.27 18.69 18.86 8.7M
2022-08-29 18.51 19.14 18.41 19.00 9.1M
2022-08-26 19.24 19.46 18.73 18.92 12.5M
2022-08-25 19.63 19.75 18.81 19.13 16.5M
2022-08-24 21.01 21.01 19.47 19.56 22.8M
2022-08-23 20.81 21.26 20.70 21.04 13.3M
2022-08-22 22.00 22.20 20.65 20.91 24.4M
2022-08-19 23.77 24.13 21.90 22.09 25.1M
2022-08-18 22.90 23.98 22.70 23.77 21.9M
2022-08-17 22.71 23.48 22.40 23.00 19.6M
2022-08-16 22.68 23.07 22.38 22.86 21.4M
2022-08-15 24.21 24.36 22.59 22.71 37.9M
2022-08-12 24.45 27.08 24.05 24.10 46.9M
2022-08-11 24.20 24.29 23.22 23.57 21.9M
2022-08-10 22.15 24.12 22.14 24.01 27.8M
2022-08-09 22.69 23.76 22.17 22.40 16.8M
2022-08-08 22.15 23.13 21.81 22.87 17.4M
2022-08-05 22.80 23.15 21.51 22.19 20.5M
2022-08-04 23.17 23.44 21.86 22.60 20.5M
2022-08-03 22.45 24.18 22.45 22.93 41.5M
2022-08-02 23.11 23.29 21.79 22.34 26.2M
2022-08-01 23.70 24.23 22.95 23.68 28.0M
2022-07-29 22.33 24.20 21.80 23.78 37.6M
2022-07-28 21.19 22.80 21.03 22.23 32.0M
2022-07-27 19.78 21.52 19.67 21.16 28.8M
2022-07-26 19.55 20.02 19.21 19.98 11.7M
2022-07-25 19.75 20.27 19.39 19.47 12.9M
2022-07-22 20.47 20.80 19.52 19.72 21.6M
2022-07-21 20.01 21.35 19.88 20.65 23.1M
2022-07-20 21.40 22.75 20.50 20.54 40.3M
2022-07-19 19.70 21.27 19.53 21.18 27.7M
2022-07-18 19.91 19.98 19.20 19.94 26.8M
2022-07-15 20.65 20.98 19.87 19.92 15.4M
2022-07-14 19.50 21.18 18.91 21.00 26.0M
2022-07-13 19.80 20.69 19.39 19.94 19.8M
2022-07-12 19.85 19.99 19.05 19.69 17.7M
2022-07-11 19.30 20.50 18.77 20.15 32.1M
2022-07-08 17.74 19.79 17.73 19.74 36.5M
2022-07-07 17.34 17.57 17.18 17.53 9.6M
2022-07-06 17.17 17.56 16.94 17.15 7.9M
2022-07-05 17.80 17.88 16.94 17.27 12.6M
2022-07-04 17.71 17.89 17.34 17.85 8.8M
2022-07-01 17.90 18.11 17.56 17.70 7.9M
2022-06-30 17.66 18.33 17.59 17.99 11.8M
2022-06-29 18.88 19.08 17.55 17.70 18.7M
2022-06-28 18.15 19.16 17.91 19.01 20.6M
2022-06-27 18.37 18.49 17.95 18.10 15.7M
2022-06-24 18.97 18.97 18.24 18.41 19.3M
2022-06-23 18.43 19.04 18.05 18.90 21.9M
2022-06-22 17.79 19.19 17.60 18.63 28.0M
2022-06-21 17.59 17.90 17.22 17.59 15.4M
2022-06-20 18.23 18.33 17.40 17.49 25.5M
2022-06-17 16.79 17.77 16.52 17.70 24.9M
2022-06-16 16.14 17.13 16.14 16.91 20.6M
2022-06-15 16.05 16.45 16.00 16.19 12.8M
2022-06-14 16.01 16.15 15.43 16.07 11.0M
2022-06-13 16.19 16.64 15.91 16.28 14.3M
2022-06-10 15.63 15.98 15.58 15.89 9.7M
2022-06-09 16.20 16.20 15.66 15.75 7.3M
2022-06-08 16.38 16.53 15.84 16.19 11.1M
2022-06-07 16.60 16.66 16.15 16.39 9.8M
2022-06-06 16.28 16.63 16.12 16.58 11.2M
2022-06-02 15.88 16.26 15.73 16.20 8.5M
2022-06-01 15.75 16.18 15.66 15.98 10.0M
2022-05-31 15.28 15.84 14.94 15.78 10.4M
2022-05-30 15.40 15.42 15.00 15.25 5.5M
2022-05-27 15.35 15.58 15.09 15.29 6.6M
2022-05-26 15.21 15.43 14.73 15.30 7.2M
2022-05-25 14.95 15.18 14.83 15.16 6.1M
2022-05-24 15.90 16.11 14.88 14.91 9.5M
2022-05-23 15.90 16.16 15.70 15.86 7.0M
2022-05-20 15.38 15.85 15.18 15.80 11.4M
2022-05-19 15.00 15.35 14.90 15.35 7.4M
2022-05-18 15.25 15.62 15.24 15.28 7.3M
2022-05-17 15.25 15.25 14.80 15.23 6.7M
2022-05-16 15.54 15.68 15.01 15.16 7.2M
2022-05-13 15.39 15.51 15.19 15.46 6.4M
2022-05-12 15.11 15.56 15.05 15.35 5.9M
2022-05-11 15.11 15.73 15.02 15.23 11.2M
2022-05-10 14.58 15.17 14.52 15.17 7.3M
2022-05-09 14.66 14.93 14.55 14.82 4.6M
2022-05-06 14.52 14.97 14.26 14.72 5.4M
2022-05-05 14.90 15.16 14.75 14.88 7.8M
2022-04-29 14.32 15.08 14.16 14.96 11.0M
2022-04-28 13.99 14.11 13.65 14.06 8.0M
2022-04-27 13.50 14.26 13.08 14.21 10.3M
2022-04-26 13.93 14.14 13.50 13.58 9.3M
2022-04-25 15.00 15.00 13.79 13.90 10.8M
2022-04-22 15.54 15.56 15.15 15.21 5.4M
2022-04-21 16.15 16.29 15.35 15.44 7.1M
2022-04-20 16.54 16.67 16.16 16.25 5.3M
2022-04-19 16.29 16.79 16.12 16.39 5.8M
2022-04-18 16.17 16.47 15.93 16.45 5.8M
2022-04-15 16.80 16.80 16.10 16.24 8.4M
2022-04-14 16.75 16.92 16.59 16.79 5.0M
2022-04-13 17.01 17.04 16.55 16.55 5.4M
2022-04-12 16.99 17.22 16.60 17.19 6.3M
2022-04-11 17.54 17.61 16.84 16.92 7.2M
2022-04-08 17.85 17.99 17.20 17.61 7.6M
2022-04-07 18.53 18.80 17.84 17.90 8.3M
2022-04-06 18.69 18.80 18.30 18.80 5.8M
2022-04-01 18.98 19.05 18.55 18.69 8.3M
2022-03-31 19.50 19.67 19.01 19.17 11.7M
2022-03-30 19.41 19.97 19.15 19.90 9.6M
2022-03-29 19.83 19.87 18.88 19.15 9.0M
2022-03-28 19.45 20.05 19.10 19.77 8.9M
2022-03-25 19.71 19.89 19.39 19.48 5.3M
2022-03-24 20.25 20.25 19.48 19.61 8.3M
2022-03-23 20.00 20.45 19.88 20.24 11.5M
2022-03-22 19.72 20.25 19.35 19.82 9.4M
2022-03-21 19.70 20.13 19.39 19.67 8.1M
2022-03-18 19.75 20.00 19.53 19.78 8.6M
2022-03-17 20.00 20.53 19.83 19.93 14.7M
2022-03-16 19.38 19.73 18.61 19.47 11.7M
2022-03-15 19.51 20.26 19.12 19.14 12.7M
2022-03-14 19.95 20.09 19.52 19.54 6.8M
2022-03-11 19.95 20.35 19.50 20.29 7.5M
2022-03-10 20.79 20.85 20.06 20.30 7.5M
2022-03-09 20.02 20.36 19.20 20.14 9.0M
2022-03-08 20.64 20.78 19.80 20.02 10.9M
2022-03-07 21.86 21.88 20.29 20.45 19.0M
2022-03-04 22.19 22.47 21.89 22.17 6.2M
2022-03-03 23.11 23.28 22.05 22.08 7.2M
2022-03-02 23.29 23.38 22.70 22.98 6.4M
2022-03-01 23.79 23.97 23.10 23.50 5.0M
2022-02-28 23.80 23.90 23.00 23.70 6.7M
2022-02-25 23.57 24.24 23.48 23.56 6.8M
2022-02-24 24.36 24.80 22.95 23.44 10.6M
2022-02-23 24.00 24.84 24.00 24.77 7.2M
2022-02-22 24.48 24.63 23.45 23.98 9.2M
2022-02-21 24.40 24.97 24.22 24.96 6.8M
2022-02-18 24.39 24.55 24.00 24.48 5.5M
2022-02-17 24.68 24.85 24.24 24.42 8.3M
2022-02-16 23.60 25.18 23.58 24.85 13.1M
2022-02-15 23.36 23.86 23.20 23.48 7.7M
2022-02-14 22.62 23.50 22.27 23.16 6.2M
2022-02-11 23.17 23.61 22.77 22.88 7.2M
2022-02-10 23.59 23.96 23.22 23.49 7.8M
2022-02-09 22.40 23.69 21.90 23.42 11.2M
2022-02-08 22.18 22.40 21.70 22.35 5.9M
2022-02-07 22.50 22.79 22.08 22.28 5.6M
2022-01-28 22.11 22.48 21.86 22.03 4.8M
2022-01-27 23.49 23.49 21.91 22.01 6.4M
2022-01-26 22.65 23.00 22.36 22.75 5.2M
2022-01-25 23.38 23.97 22.55 22.55 7.1M
2022-01-24 23.32 23.80 23.10 23.38 7.3M
2022-01-21 23.92 24.47 23.42 23.61 9.6M
2022-01-20 26.15 26.25 23.87 23.90 14.5M
2022-01-19 26.00 26.70 25.62 26.10 8.5M
2022-01-18 26.23 27.13 26.06 26.21 10.3M
2022-01-17 25.60 26.52 25.37 26.30 8.2M
2022-01-14 25.50 25.96 25.32 25.63 6.7M
2022-01-13 26.43 26.66 25.60 25.60 6.7M
2022-01-12 25.83 26.81 25.79 26.34 7.4M
2022-01-11 25.74 26.33 25.04 25.83 10.2M
2022-01-10 25.68 26.45 25.60 26.05 9.9M
2022-01-07 27.14 27.55 25.51 25.55 16.7M
2022-01-06 27.26 27.35 26.49 27.20 12.7M
2022-01-05 29.59 29.60 26.77 27.30 27.3M
2022-01-04 30.67 30.89 28.85 29.64 21.1M