Hicon Network Technology Shandong Co Ltd (301262)

301262
🏛️ 中国 →
24.39
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
09:30 24.80 24.80 24.35 24.46 183.6K
09:35 24.46 24.57 24.45 24.53 40.9K
09:40 24.55 24.65 24.54 24.63 106.9K
09:45 24.62 24.67 24.51 24.51 49.7K
09:50 24.50 24.51 24.37 24.37 70.5K
09:55 24.37 24.40 24.32 24.40 69.5K
10:00 24.40 24.41 24.32 24.33 61.5K
10:05 24.32 24.39 24.31 24.35 44.8K
10:10 24.36 24.42 24.36 24.42 13.9K
10:15 24.42 24.51 24.42 24.47 20.2K
10:20 24.49 24.54 24.48 24.54 15.0K
10:25 24.53 24.58 24.53 24.55 22.1K
10:30 24.56 24.58 24.54 24.54 15.7K
10:35 24.54 24.56 24.48 24.51 20.5K
10:40 24.54 24.54 24.48 24.51 20.0K
10:45 24.50 24.54 24.50 24.53 3.5K
10:50 24.51 24.54 24.48 24.49 11.1K
10:55 24.50 24.51 24.49 24.50 21.0K
11:00 24.50 24.57 24.49 24.56 13.1K
11:05 24.54 24.54 24.50 24.52 10.3K
11:10 24.52 24.53 24.49 24.52 5.4K
11:15 24.52 24.52 24.45 24.47 11.9K
11:20 24.47 24.47 24.45 24.46 12.4K
11:25 24.45 24.48 24.45 24.47 8.1K
13:00 24.47 24.49 24.43 24.46 24.5K
13:05 24.46 24.48 24.46 24.46 11.0K
13:10 24.48 24.50 24.47 24.50 11.2K
13:15 24.49 24.50 24.46 24.46 12.7K
13:20 24.46 24.50 24.45 24.46 23.1K
13:25 24.45 24.47 24.45 24.45 4.6K
13:30 24.46 24.48 24.43 24.48 35.4K
13:35 24.47 24.49 24.46 24.47 17.6K
13:40 24.46 24.46 24.44 24.46 9.7K
13:45 24.45 24.49 24.44 24.49 9.6K
13:50 24.48 24.50 24.43 24.46 10.9K
13:55 24.46 24.47 24.42 24.42 24.8K
14:00 24.42 24.46 24.39 24.46 39.4K
14:05 24.45 24.47 24.42 24.46 7.1K
14:10 24.45 24.45 24.41 24.45 18.6K
14:15 24.43 24.46 24.42 24.44 6.5K
14:20 24.44 24.47 24.41 24.42 21.8K
14:25 24.42 24.43 24.39 24.41 27.2K
14:30 24.41 24.45 24.39 24.41 20.9K
14:35 24.40 24.41 24.36 24.37 68.2K
14:40 24.39 24.43 24.37 24.43 18.0K
14:45 24.45 24.46 24.33 24.33 48.0K
14:50 24.35 24.40 24.29 24.34 107.8K
14:55 24.31 24.34 24.26 24.26 29.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 24.47 24.47 23.92 24.39 1.4M
2025-09-26 24.83 24.83 24.25 24.25 1.5M
2025-09-25 24.68 25.09 24.55 24.79 2.2M
2025-09-24 24.27 24.67 23.91 24.63 1.9M
2025-09-23 24.60 24.67 23.61 24.37 2.0M
2025-09-22 24.76 24.97 24.44 24.70 1.5M
2025-09-19 24.75 25.07 24.55 24.93 2.0M
2025-09-18 25.48 25.48 24.60 24.70 2.5M
2025-09-17 25.40 25.52 25.17 25.48 1.6M
2025-09-16 25.31 25.48 25.04 25.44 1.8M
2025-09-15 25.46 25.58 25.10 25.30 1.7M
2025-09-12 25.62 25.89 25.38 25.46 2.1M
2025-09-11 25.30 25.63 24.88 25.63 2.5M
2025-09-10 25.06 25.73 25.06 25.35 2.4M
2025-09-09 25.27 25.47 24.94 25.04 1.7M
2025-09-08 24.97 25.50 24.84 25.38 2.2M
2025-09-05 24.66 25.00 24.50 25.00 1.8M
2025-09-04 24.67 24.92 24.21 24.65 2.4M
2025-09-03 25.13 25.41 24.56 24.74 2.9M
2025-09-02 25.71 25.90 24.78 25.08 3.5M
2025-09-01 26.15 26.28 25.71 25.81 2.5M
2025-08-29 26.31 26.60 25.99 25.99 2.8M
2025-08-28 26.32 26.67 25.55 26.32 4.0M
2025-08-27 27.01 27.67 26.33 26.33 4.6M
2025-08-26 26.72 27.26 26.49 26.93 4.3M
2025-08-25 26.94 27.18 26.55 26.74 4.6M
2025-08-22 26.71 27.14 26.65 27.00 3.5M
2025-08-21 27.00 27.22 26.63 26.82 4.1M
2025-08-20 27.27 27.27 26.52 27.10 5.5M
2025-08-19 28.28 28.57 27.25 27.40 9.0M
2025-08-18 27.51 29.47 27.36 28.37 12.6M
2025-08-15 26.27 26.54 26.12 26.52 2.7M
2025-08-14 27.18 27.25 26.25 26.26 3.0M
2025-08-13 26.89 27.40 26.63 27.18 3.6M
2025-08-12 26.71 27.06 26.52 26.78 2.4M
2025-08-11 25.83 26.90 25.73 26.81 4.1M
2025-08-08 26.44 26.44 25.57 25.83 3.0M
2025-08-07 26.41 26.80 26.29 26.55 2.7M
2025-08-06 26.20 26.77 26.06 26.57 3.2M
2025-08-05 26.02 26.43 26.01 26.27 3.0M
2025-08-04 25.73 26.23 25.47 25.98 2.7M
2025-08-01 25.44 26.00 25.22 25.86 3.1M
2025-07-31 26.38 26.39 25.40 25.50 4.0M
2025-07-30 26.30 27.17 26.02 26.49 6.4M
2025-07-29 25.81 26.46 25.70 26.22 4.0M
2025-07-28 25.81 26.08 25.51 25.81 2.2M
2025-07-25 25.81 26.16 25.66 25.91 2.2M
2025-07-24 25.67 25.97 25.61 25.86 2.0M
2025-07-23 26.01 26.19 25.66 25.76 2.1M
2025-07-22 26.26 26.33 25.66 25.99 2.5M
2025-07-21 26.25 26.48 26.15 26.40 2.4M
2025-07-18 26.40 26.76 26.30 26.37 2.7M
2025-07-17 26.13 26.44 25.90 26.35 2.2M
2025-07-16 26.22 26.56 25.90 26.14 2.6M
2025-07-15 26.00 26.28 25.59 26.24 2.9M
2025-07-14 26.49 26.58 25.63 26.10 3.6M
2025-07-11 26.48 26.69 26.15 26.49 2.5M
2025-07-10 26.52 26.93 26.37 26.57 3.3M
2025-07-09 26.14 27.32 26.03 26.60 8.2M
2025-07-08 25.80 26.36 25.69 26.15 3.2M
2025-07-07 25.39 26.05 25.39 25.83 2.2M
2025-07-04 25.81 26.05 25.49 25.54 3.0M
2025-07-03 25.81 26.19 25.69 25.85 2.8M
2025-07-02 26.05 26.20 25.79 25.90 3.2M
2025-07-01 26.36 26.36 25.85 26.16 4.3M
2025-06-30 25.78 26.52 25.56 26.36 7.3M
2025-06-27 25.40 26.02 25.25 25.84 6.5M
2025-06-26 24.87 26.31 24.64 25.67 9.2M
2025-06-25 24.98 25.14 24.58 24.96 4.1M
2025-06-24 24.93 25.26 24.62 25.04 5.0M
2025-06-23 24.02 25.56 24.02 24.91 5.9M
2025-06-20 25.76 25.87 24.15 24.20 5.8M
2025-06-19 24.22 25.38 24.03 25.18 7.5M
2025-06-18 23.97 24.58 23.53 24.26 3.3M
2025-06-17 24.39 24.55 23.90 24.07 3.0M
2025-06-16 24.08 24.75 24.07 24.50 4.1M
2025-06-13 24.98 25.29 24.02 24.20 5.8M
2025-06-12 24.00 25.77 23.90 25.37 8.8M
2025-06-11 23.64 24.30 23.60 24.17 3.6M
2025-06-10 23.66 24.15 23.17 23.76 2.6M
2025-06-09 23.39 23.79 23.28 23.68 1.6M
2025-06-06 23.48 23.57 23.25 23.38 1.6M
2025-06-05 23.34 23.52 23.12 23.49 2.3M
2025-06-04 23.21 23.43 23.11 23.35 1.5M
2025-06-03 22.87 23.47 22.80 23.27 1.6M
2025-05-30 23.21 23.33 22.81 22.88 1.4M
2025-05-29 22.71 23.36 22.60 23.31 1.5M
2025-05-28 22.68 22.80 22.48 22.71 0.9M
2025-05-27 22.81 22.82 22.55 22.68 0.8M
2025-05-26 22.47 22.93 22.47 22.81 1.3M
2025-05-23 22.92 22.98 22.44 22.46 1.4M
2025-05-22 23.13 23.39 22.85 23.00 1.2M
2025-05-21 23.43 23.43 23.10 23.17 1.4M
2025-05-20 23.08 23.79 22.91 23.49 1.9M
2025-05-19 23.05 23.23 22.82 23.05 1.3M
2025-05-16 23.00 23.18 22.84 23.04 0.9M
2025-05-15 23.28 23.35 22.94 22.96 1.4M
2025-05-14 23.62 23.62 23.23 23.36 1.6M
2025-05-13 23.78 23.87 23.41 23.45 1.2M
2025-05-12 23.53 23.74 23.43 23.56 1.5M
2025-05-09 23.65 23.67 23.24 23.28 1.3M
2025-05-08 23.34 23.79 23.31 23.68 1.6M
2025-05-07 23.89 24.00 23.28 23.45 1.9M
2025-05-06 23.56 23.74 23.28 23.69 1.8M
2025-04-30 23.18 23.58 23.03 23.36 1.6M
2025-04-29 22.83 23.24 22.65 23.08 1.2M
2025-04-28 22.83 23.12 22.61 22.85 1.4M
2025-04-25 22.86 23.20 22.65 22.86 1.3M
2025-04-24 23.22 23.22 22.50 22.79 1.8M
2025-04-23 23.37 23.48 22.92 23.19 1.7M
2025-04-22 23.01 23.20 22.87 23.06 1.3M
2025-04-21 22.44 23.01 22.35 23.01 1.2M
2025-04-18 22.72 22.85 22.38 22.50 1.1M
2025-04-17 22.59 22.94 22.50 22.72 1.1M
2025-04-16 22.80 23.17 22.30 22.62 1.5M
2025-04-15 22.86 23.18 22.67 22.90 1.5M
2025-04-14 22.56 23.11 22.43 22.71 1.7M
2025-04-11 22.02 22.57 22.00 22.34 1.7M
2025-04-10 21.78 22.55 21.65 22.22 2.0M
2025-04-09 20.77 21.65 19.78 21.55 2.7M
2025-04-08 20.50 21.78 20.42 20.98 3.6M
2025-04-07 23.01 23.45 19.76 19.95 4.0M
2025-04-03 24.50 24.83 24.31 24.60 1.3M
2025-04-02 24.16 24.98 24.15 24.70 1.9M
2025-04-01 24.29 24.77 24.21 24.25 1.4M
2025-03-31 24.48 24.51 23.87 24.29 2.4M
2025-03-28 24.63 25.14 24.47 24.71 2.2M
2025-03-27 24.65 24.97 24.45 24.65 1.5M
2025-03-26 24.46 24.95 24.46 24.64 1.9M
2025-03-25 24.60 24.90 24.35 24.52 1.7M
2025-03-24 24.82 25.01 24.12 24.72 2.3M
2025-03-21 25.38 25.54 24.79 24.88 2.1M
2025-03-20 25.66 25.85 25.37 25.42 1.8M
2025-03-19 26.04 26.04 25.54 25.76 2.4M
2025-03-18 25.81 26.70 25.70 26.15 3.2M
2025-03-17 25.76 26.13 25.57 25.82 2.9M
2025-03-14 25.03 25.65 24.83 25.62 2.8M
2025-03-13 25.88 25.95 24.83 25.14 4.4M
2025-03-12 25.68 27.23 25.68 26.14 7.1M
2025-03-11 24.75 25.54 24.74 25.52 2.1M
2025-03-10 25.21 25.42 24.85 25.17 2.1M
2025-03-07 25.59 25.77 25.13 25.42 2.7M
2025-03-06 24.69 26.12 24.65 25.78 3.7M
2025-03-05 24.58 24.74 24.22 24.56 1.7M
2025-03-04 24.28 24.70 24.19 24.70 1.9M
2025-03-03 24.31 24.89 24.00 24.51 2.3M
2025-02-28 25.56 25.56 24.08 24.18 2.9M
2025-02-27 26.06 26.18 25.19 25.69 2.8M
2025-02-26 26.10 26.17 25.69 26.09 2.6M
2025-02-25 26.15 26.30 25.64 25.98 2.4M
2025-02-24 27.01 27.05 26.24 26.40 2.8M
2025-02-21 26.59 27.07 26.11 26.90 3.0M
2025-02-20 26.63 26.85 26.20 26.50 3.0M
2025-02-19 26.12 26.57 25.85 26.52 2.7M
2025-02-18 27.05 27.24 25.97 26.11 3.6M
2025-02-17 27.71 27.74 26.90 27.20 4.1M
2025-02-14 27.33 27.95 26.68 27.72 5.0M
2025-02-13 27.96 28.15 27.20 27.56 5.5M
2025-02-12 27.75 28.12 27.45 27.81 8.0M
2025-02-11 28.50 28.70 27.31 28.11 9.0M
2025-02-10 26.28 27.42 26.24 27.31 6.3M
2025-02-07 26.13 26.38 25.55 26.09 3.1M
2025-02-06 25.39 25.71 25.22 25.69 2.1M
2025-02-05 25.18 25.66 25.03 25.47 2.4M
2025-01-27 25.16 25.46 24.81 24.81 2.3M
2025-01-24 24.35 25.06 24.20 25.02 2.5M
2025-01-23 24.57 25.06 24.47 24.52 2.2M
2025-01-22 24.50 24.66 24.15 24.33 1.9M
2025-01-21 24.48 24.77 24.04 24.50 2.2M
2025-01-20 24.40 24.70 24.01 24.48 2.4M
2025-01-17 24.14 24.38 23.92 24.20 1.9M
2025-01-16 24.48 25.01 24.04 24.15 3.5M
2025-01-15 24.27 25.28 24.27 24.83 3.8M
2025-01-14 23.12 24.18 23.06 24.16 2.4M
2025-01-13 22.59 23.06 22.25 22.95 1.4M
2025-01-10 23.70 24.08 22.99 22.99 1.3M
2025-01-09 23.68 24.05 23.58 23.79 1.7M
2025-01-08 23.30 24.00 22.95 23.95 2.1M
2025-01-07 23.35 23.61 23.03 23.57 1.6M
2025-01-06 23.10 23.50 22.40 23.34 2.1M
2025-01-03 24.30 24.30 22.93 22.95 2.3M
2025-01-02 24.96 25.24 23.92 24.17 2.2M