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
2023-12-29 20.00 20.87 19.99 20.78 25.2M
2023-12-28 19.81 20.53 19.41 20.07 20.5M
2023-12-27 20.00 20.44 19.76 20.00 18.0M
2023-12-26 20.65 20.73 19.70 20.11 27.5M
2023-12-25 20.32 21.28 20.16 20.96 29.5M
2023-12-22 20.90 22.55 20.11 20.33 46.7M
2023-12-21 20.66 21.38 20.16 20.74 27.9M
2023-12-20 21.20 21.50 20.43 20.45 31.1M
2023-12-19 20.27 21.09 19.69 20.82 34.1M
2023-12-18 20.29 20.88 20.02 20.17 30.5M
2023-12-15 20.02 20.81 19.39 20.27 42.8M
2023-12-14 20.85 21.63 20.13 20.28 68.6M
2023-12-13 18.18 21.80 17.94 20.76 78.7M
2023-12-12 18.18 18.41 18.06 18.17 8.4M
2023-12-11 17.84 18.40 17.66 18.27 12.0M
2023-12-08 18.28 18.80 17.97 17.97 16.2M
2023-12-07 17.50 18.34 17.30 17.97 15.6M
2023-12-06 17.45 17.67 17.26 17.33 7.7M
2023-12-05 17.97 18.06 17.45 17.46 10.5M
2023-12-04 18.41 18.44 17.96 18.04 10.1M
2023-12-01 18.20 18.43 18.08 18.38 8.7M
2023-11-30 18.52 18.78 18.10 18.31 13.5M
2023-11-29 18.51 18.75 18.37 18.56 11.3M
2023-11-28 18.43 18.77 18.36 18.51 14.4M
2023-11-27 18.21 18.64 18.19 18.38 14.0M
2023-11-24 18.43 18.65 17.88 18.37 13.2M
2023-11-23 18.25 18.53 18.08 18.43 10.7M
2023-11-22 18.58 18.83 18.17 18.21 13.0M
2023-11-21 19.20 19.31 18.48 18.57 18.9M
2023-11-20 19.10 19.54 18.81 19.24 22.6M
2023-11-17 19.37 19.48 18.84 19.02 23.0M
2023-11-16 19.86 20.36 19.38 19.47 34.5M
2023-11-15 19.77 20.96 19.76 20.15 54.9M
2023-11-14 17.51 19.58 17.41 19.19 37.3M
2023-11-13 17.48 17.75 17.38 17.49 11.8M
2023-11-10 17.30 17.78 17.15 17.44 12.6M
2023-11-09 17.35 18.24 17.35 17.60 23.8M
2023-11-08 17.55 17.70 17.35 17.46 15.4M
2023-11-07 17.05 17.98 17.05 17.77 22.5M
2023-11-06 17.09 17.27 16.80 17.27 19.1M
2023-11-03 17.15 17.50 16.56 17.00 27.1M
2023-11-02 16.04 16.30 15.82 15.82 4.4M
2023-11-01 16.02 16.25 15.95 16.08 5.0M
2023-10-31 16.08 16.33 15.88 15.98 5.8M
2023-10-30 15.50 16.23 15.45 16.17 8.0M
2023-10-27 15.71 15.98 15.39 15.77 7.5M
2023-10-26 15.48 15.86 15.30 15.77 5.6M
2023-10-25 15.48 16.09 15.38 15.60 6.5M
2023-10-24 15.10 15.55 14.87 15.32 7.0M
2023-10-23 15.81 15.86 14.86 15.00 9.6M
2023-10-20 16.08 16.39 15.84 15.89 6.2M
2023-10-19 16.51 16.85 16.11 16.11 9.2M
2023-10-18 16.95 17.10 16.65 16.66 9.0M
2023-10-17 16.86 17.44 16.58 17.20 14.0M
2023-10-16 17.31 17.39 16.58 16.83 12.7M
2023-10-13 17.38 17.64 17.21 17.32 10.4M
2023-10-12 17.74 17.74 17.34 17.36 11.7M
2023-10-11 16.77 17.84 16.54 17.73 24.0M
2023-10-10 16.62 16.88 16.58 16.73 7.3M
2023-10-09 16.61 16.69 16.46 16.59 6.2M
2023-09-28 16.58 16.74 16.45 16.69 7.5M
2023-09-27 16.58 16.72 16.50 16.51 8.4M
2023-09-26 16.65 16.83 16.47 16.58 8.4M
2023-09-25 17.17 17.25 16.58 16.60 12.9M
2023-09-22 15.68 16.95 15.51 16.86 19.0M
2023-09-21 15.69 16.22 15.62 15.81 7.9M
2023-09-20 15.79 16.23 15.79 15.79 7.5M
2023-09-19 16.29 16.31 15.73 15.77 5.4M
2023-09-18 15.91 16.24 15.65 16.12 6.4M
2023-09-15 16.14 16.21 15.85 15.96 6.3M
2023-09-14 16.32 16.45 15.94 16.04 7.0M
2023-09-13 16.82 16.85 15.98 16.14 12.9M
2023-09-12 16.82 17.03 16.68 16.89 7.6M
2023-09-11 17.15 17.30 16.81 16.99 15.1M
2023-09-08 16.29 17.07 16.29 16.99 16.0M
2023-09-07 16.70 16.70 16.31 16.36 8.8M
2023-09-06 16.35 16.75 16.18 16.74 10.3M
2023-09-05 16.50 16.73 16.38 16.45 9.3M
2023-09-04 16.49 16.60 16.28 16.59 9.1M
2023-09-01 16.58 16.72 16.24 16.36 9.7M
2023-08-31 16.50 17.09 16.40 16.63 15.3M
2023-08-30 16.94 17.12 16.59 16.62 21.0M
2023-08-29 16.30 17.28 16.20 17.13 31.2M
2023-08-28 16.00 16.68 15.40 16.68 29.6M
2023-08-25 15.45 16.19 15.10 15.38 16.2M
2023-08-24 15.60 15.67 15.31 15.41 6.1M
2023-08-23 15.74 15.83 15.44 15.54 5.7M
2023-08-22 15.55 15.88 15.35 15.71 6.7M
2023-08-21 15.70 15.95 15.60 15.60 5.3M
2023-08-18 16.18 16.39 15.74 15.76 6.9M
2023-08-17 15.76 16.43 15.66 16.30 8.0M
2023-08-16 16.00 16.07 15.70 15.70 4.7M
2023-08-15 16.39 16.48 15.86 16.04 5.6M
2023-08-14 16.00 16.28 15.80 16.20 9.3M
2023-08-11 16.55 16.86 16.21 16.21 9.0M
2023-08-10 16.70 16.82 16.48 16.55 5.7M
2023-08-09 16.73 16.98 16.57 16.74 7.4M
2023-08-08 17.20 17.20 16.76 16.83 6.0M
2023-08-07 17.06 17.28 16.93 17.05 8.2M
2023-08-04 16.65 17.07 16.60 17.06 9.7M
2023-08-03 16.58 16.78 16.35 16.60 11.0M
2023-08-02 16.58 17.32 16.46 16.90 14.6M
2023-08-01 16.82 16.85 16.42 16.69 6.4M
2023-07-31 16.64 16.84 16.50 16.82 6.0M
2023-07-28 16.60 16.72 16.30 16.64 5.1M
2023-07-27 16.70 16.95 16.55 16.60 4.4M
2023-07-26 17.20 17.20 16.64 16.70 6.3M
2023-07-25 17.00 17.27 17.00 17.18 6.6M
2023-07-24 16.98 17.12 16.82 16.90 5.0M
2023-07-21 17.46 17.63 16.94 16.96 10.2M
2023-07-20 18.17 18.17 17.48 17.50 8.7M
2023-07-19 18.38 18.46 17.83 18.03 8.9M
2023-07-18 18.41 18.88 18.18 18.46 10.5M
2023-07-17 18.68 18.75 18.21 18.36 7.9M
2023-07-14 18.57 18.90 18.51 18.68 9.2M
2023-07-13 18.68 18.84 18.43 18.63 8.7M
2023-07-12 18.90 19.39 18.51 18.53 14.3M
2023-07-11 18.78 19.27 18.61 18.99 9.8M
2023-07-10 19.24 19.39 18.66 18.75 10.3M
2023-07-07 20.17 20.23 19.07 19.24 18.8M
2023-07-06 19.96 20.75 19.79 20.05 13.6M
2023-07-05 20.65 20.69 19.88 19.96 17.6M
2023-07-04 20.46 21.21 20.25 20.71 24.0M
2023-07-03 21.89 22.46 20.26 20.41 44.3M
2023-06-30 21.30 21.63 20.70 21.15 22.3M
2023-06-29 20.77 22.08 20.76 21.18 31.8M
2023-06-28 20.76 21.68 19.62 20.90 26.8M
2023-06-27 20.30 21.20 20.17 20.70 20.4M
2023-06-26 22.06 22.49 20.81 20.98 33.6M
2023-06-21 21.91 22.68 21.10 21.16 36.0M
2023-06-20 20.36 22.29 20.08 21.71 42.5M
2023-06-19 19.58 21.23 19.58 20.63 34.8M
2023-06-16 19.38 20.20 19.30 19.70 35.0M
2023-06-15 18.19 19.87 18.11 19.53 42.0M
2023-06-14 18.18 18.34 17.80 18.12 15.6M
2023-06-13 18.53 18.57 18.08 18.21 17.4M
2023-06-12 17.98 18.87 17.86 18.55 25.0M
2023-06-09 17.75 17.91 17.44 17.86 14.4M
2023-06-08 17.99 18.30 17.64 17.86 16.2M
2023-06-07 17.67 18.15 17.58 17.95 15.5M
2023-06-06 18.54 18.54 17.57 17.64 23.2M
2023-06-05 18.55 18.89 18.43 18.55 19.4M
2023-06-02 18.91 19.17 18.46 18.57 31.1M
2023-06-01 19.10 19.95 18.96 19.17 45.4M
2023-05-31 20.00 21.38 19.37 19.66 61.9M
2023-05-30 20.37 21.30 19.43 20.58 66.2M
2023-05-29 19.60 20.88 18.60 20.02 67.0M
2023-05-26 16.60 18.07 16.50 17.97 28.8M
2023-05-25 16.10 16.87 16.08 16.27 9.5M
2023-05-24 16.32 16.80 16.16 16.64 11.5M
2023-05-23 16.58 17.05 16.19 16.22 16.4M
2023-05-22 15.96 17.17 15.80 16.77 20.9M
2023-05-19 15.29 16.05 15.25 15.84 10.7M
2023-05-18 14.78 15.46 14.74 15.41 8.6M
2023-05-17 14.71 14.90 14.57 14.89 4.3M
2023-05-16 14.76 14.79 14.55 14.67 3.3M
2023-05-15 14.80 14.87 14.50 14.82 3.9M
2023-05-12 14.84 15.02 14.57 14.63 3.2M
2023-05-11 14.77 14.96 14.71 14.84 3.4M
2023-05-10 14.65 14.82 14.53 14.77 4.2M
2023-05-09 14.87 14.93 14.63 14.68 5.7M
2023-05-08 14.65 14.94 14.58 14.88 6.2M
2023-05-05 14.80 14.86 14.43 14.56 3.9M
2023-05-04 14.90 15.10 14.60 14.75 5.2M
2023-04-28 14.22 14.90 14.19 14.84 7.3M
2023-04-27 14.23 14.45 14.07 14.17 7.2M
2023-04-26 14.10 14.65 14.10 14.26 12.0M
2023-04-25 15.86 15.86 13.80 14.06 24.6M
2023-04-24 17.27 17.44 16.82 16.91 9.6M
2023-04-21 18.09 18.12 17.33 17.36 9.4M
2023-04-20 17.90 18.13 17.82 18.03 4.9M
2023-04-19 17.89 18.27 17.84 18.00 7.0M
2023-04-18 18.27 18.40 17.65 17.82 11.5M
2023-04-17 18.98 19.07 18.33 18.39 10.5M
2023-04-14 18.85 18.92 18.48 18.88 8.6M
2023-04-13 19.29 19.43 18.79 18.84 10.4M
2023-04-12 18.93 19.47 18.91 19.41 11.2M
2023-04-11 18.60 19.44 18.57 19.04 12.3M
2023-04-10 19.05 19.55 18.60 18.70 10.8M
2023-04-07 18.51 19.04 18.40 19.02 10.9M
2023-04-06 18.56 18.60 18.22 18.38 9.0M
2023-04-04 19.19 19.25 18.62 18.71 9.8M
2023-04-03 18.73 19.24 18.71 19.21 10.6M
2023-03-31 19.00 19.08 18.49 18.72 10.7M
2023-03-30 19.59 19.59 18.85 19.01 18.5M
2023-03-29 20.10 20.46 19.96 20.19 7.1M
2023-03-28 20.61 20.67 20.00 20.14 7.7M
2023-03-27 20.42 20.97 20.34 20.56 11.0M
2023-03-24 20.60 20.64 20.27 20.49 8.5M
2023-03-23 20.46 20.65 20.28 20.60 10.7M
2023-03-22 20.18 20.56 20.14 20.46 10.2M
2023-03-21 19.89 20.29 19.76 20.23 10.1M
2023-03-20 19.52 20.06 19.40 19.94 10.6M
2023-03-17 19.02 19.63 19.02 19.43 7.8M
2023-03-16 19.28 19.43 18.88 18.91 6.2M
2023-03-15 19.32 19.67 19.31 19.48 6.8M
2023-03-14 19.35 19.50 18.89 19.27 7.3M
2023-03-13 19.11 19.58 18.91 19.49 7.6M
2023-03-10 19.11 19.41 19.08 19.10 5.5M
2023-03-09 19.20 19.41 19.06 19.27 4.7M
2023-03-08 18.79 19.32 18.79 19.25 5.0M
2023-03-07 19.57 19.72 18.87 18.89 10.7M
2023-03-06 19.65 20.02 19.51 19.61 6.3M
2023-03-03 20.22 20.25 19.54 19.77 10.0M
2023-03-02 20.38 20.64 20.10 20.18 9.5M
2023-03-01 19.86 20.35 19.75 20.32 9.7M
2023-02-28 19.90 20.17 19.63 19.95 7.2M
2023-02-27 19.91 20.02 19.57 19.82 7.9M
2023-02-24 20.15 20.45 20.01 20.08 8.1M
2023-02-23 20.60 20.75 20.10 20.29 13.1M
2023-02-22 20.06 20.67 19.97 20.34 16.0M
2023-02-21 19.61 20.22 19.58 20.00 10.7M
2023-02-20 19.21 19.65 19.14 19.57 7.0M
2023-02-17 19.82 19.91 19.21 19.31 10.0M
2023-02-16 20.21 20.40 19.45 19.63 14.4M
2023-02-15 19.99 20.45 19.95 20.39 12.0M
2023-02-14 20.14 20.38 19.88 19.97 12.8M
2023-02-13 20.25 20.88 20.05 20.33 24.7M
2023-02-10 19.62 20.45 19.56 19.91 18.5M
2023-02-09 19.11 19.66 18.95 19.65 10.0M
2023-02-08 19.50 19.66 19.06 19.11 11.3M
2023-02-07 19.02 19.73 18.92 19.67 17.0M
2023-02-06 18.88 19.06 18.78 18.97 5.0M
2023-02-03 19.01 19.15 18.70 19.08 7.6M
2023-02-02 19.08 19.16 18.88 19.01 6.9M
2023-02-01 18.70 19.04 18.56 19.01 8.0M
2023-01-31 18.35 18.63 18.35 18.59 4.9M
2023-01-30 18.55 18.75 18.40 18.48 9.3M
2023-01-20 18.15 18.33 18.09 18.21 4.9M
2023-01-19 17.68 18.16 17.66 18.05 5.5M
2023-01-18 17.65 17.87 17.53 17.79 3.1M
2023-01-17 17.60 17.76 17.47 17.60 3.2M
2023-01-16 17.37 17.75 17.37 17.60 3.9M
2023-01-13 17.51 17.55 17.21 17.37 2.7M
2023-01-12 17.44 17.60 17.36 17.51 3.7M
2023-01-11 17.62 17.70 17.37 17.40 4.3M
2023-01-10 17.68 17.77 17.53 17.62 3.2M
2023-01-09 17.89 17.96 17.59 17.80 4.9M
2023-01-06 17.76 18.00 17.63 17.83 5.5M
2023-01-05 17.30 18.07 17.23 17.88 9.7M
2023-01-04 17.30 17.45 17.21 17.28 3.4M
2023-01-03 17.01 17.39 16.92 17.35 5.2M