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
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 30.40 31.64 30.40 31.15 4.9M
2023-12-28 30.34 31.08 29.82 30.59 3.9M
2023-12-27 30.90 31.39 30.12 30.33 4.8M
2023-12-26 31.52 32.12 30.80 30.96 3.1M
2023-12-25 31.50 32.10 30.98 31.46 3.2M
2023-12-22 33.54 33.67 31.38 31.51 6.8M
2023-12-21 33.00 34.78 33.00 33.69 4.5M
2023-12-20 34.81 35.14 33.63 33.70 5.0M
2023-12-19 33.77 35.99 33.53 34.70 5.6M
2023-12-18 34.80 35.85 33.70 33.86 6.4M
2023-12-15 34.18 36.60 33.85 35.54 9.3M
2023-12-14 34.60 35.60 33.80 33.96 5.2M
2023-12-13 35.21 35.80 34.50 34.53 4.9M
2023-12-12 35.32 36.39 35.20 35.46 7.1M
2023-12-11 34.09 35.78 33.92 35.78 8.1M
2023-12-08 34.52 34.80 33.79 34.01 8.3M
2023-12-07 34.85 35.49 34.36 35.15 8.4M
2023-12-06 35.46 36.64 31.50 34.58 10.5M
2023-12-05 37.00 37.03 35.00 36.15 10.6M
2023-12-04 35.97 39.00 35.97 37.94 14.2M
2023-12-01 35.22 38.18 35.15 37.02 14.0M
2023-11-30 34.48 36.85 34.48 36.08 13.1M
2023-11-29 36.50 37.34 35.01 35.08 12.5M
2023-11-28 36.50 39.40 36.34 36.60 13.5M
2023-11-27 35.50 37.15 34.90 35.30 14.7M
2023-11-24 36.80 41.80 36.38 38.50 19.5M
2023-11-23 40.00 40.50 36.88 38.00 20.5M
2023-11-22 34.52 42.79 34.51 42.79 24.3M
2023-11-21 31.08 37.30 30.85 35.66 21.7M
2023-11-20 29.72 31.70 29.70 31.08 9.1M
2023-11-17 30.82 31.40 30.08 30.14 7.5M
2023-11-16 30.10 31.46 29.80 30.76 8.6M
2023-11-15 31.37 32.60 30.93 31.00 11.5M
2023-11-14 30.94 32.25 30.94 32.10 12.0M
2023-11-13 34.88 36.19 31.99 32.30 17.4M
2023-11-10 32.24 35.40 32.24 33.18 15.5M
2023-11-09 34.24 35.00 31.83 31.91 16.4M
2023-11-08 30.72 38.40 30.72 36.79 21.8M
2023-11-07 31.16 33.22 30.43 32.00 22.5M
2023-11-06 28.25 30.68 27.34 30.20 15.7M
2023-11-03 27.72 28.25 26.57 27.01 8.2M
2023-11-02 25.42 27.90 25.35 27.17 10.3M
2023-11-01 25.35 26.21 25.17 25.57 3.5M
2023-10-31 25.31 26.99 25.31 25.72 5.1M
2023-10-30 25.57 25.98 25.41 25.96 2.5M
2023-10-27 25.06 25.68 24.89 25.58 2.1M
2023-10-26 24.85 25.31 24.65 25.20 1.8M
2023-10-25 25.21 25.46 24.90 25.19 2.4M
2023-10-24 24.40 25.83 24.30 25.55 2.5M
2023-10-23 25.36 25.39 24.03 24.25 1.7M
2023-10-20 25.57 25.75 25.09 25.16 1.3M
2023-10-19 25.66 26.15 25.55 25.55 1.3M
2023-10-18 26.45 26.45 25.54 25.63 2.0M
2023-10-17 26.45 26.61 26.09 26.46 1.4M
2023-10-16 27.20 27.20 26.30 26.45 2.2M
2023-10-13 27.46 27.61 27.09 27.12 1.7M
2023-10-12 27.91 27.99 27.38 27.66 2.5M
2023-10-11 27.42 28.23 27.01 27.99 3.3M
2023-10-10 27.45 27.86 27.35 27.41 2.0M
2023-10-09 27.75 27.88 27.25 27.27 3.2M
2023-09-28 27.79 28.33 27.68 28.07 2.9M
2023-09-27 27.96 28.28 27.66 27.68 2.7M
2023-09-26 27.96 28.32 27.62 27.96 2.3M
2023-09-25 28.67 28.91 27.80 28.05 2.8M
2023-09-22 27.71 28.84 27.50 28.66 3.4M
2023-09-21 28.34 28.44 27.79 27.81 2.0M
2023-09-20 28.13 28.60 28.00 28.28 1.7M
2023-09-19 28.39 28.89 28.18 28.27 2.2M
2023-09-18 28.10 28.77 27.68 28.51 2.7M
2023-09-15 28.31 28.65 27.85 28.06 2.5M
2023-09-14 28.90 29.10 27.90 28.26 4.1M
2023-09-13 28.93 29.49 28.70 29.03 3.8M
2023-09-12 29.18 29.30 28.58 29.05 3.0M
2023-09-11 28.92 29.65 28.88 29.32 3.1M
2023-09-08 28.90 29.70 28.50 29.09 3.3M
2023-09-07 29.80 30.30 28.72 28.91 4.2M
2023-09-06 29.17 30.05 28.90 30.04 3.7M
2023-09-05 29.94 30.05 29.10 29.38 4.3M
2023-09-04 30.58 30.91 29.70 30.14 4.5M
2023-09-01 30.80 31.56 30.41 30.70 4.9M
2023-08-31 31.02 31.26 30.51 30.80 4.1M
2023-08-30 30.53 31.60 30.37 31.26 7.7M
2023-08-29 28.47 30.86 28.47 30.69 9.1M
2023-08-28 31.10 31.15 28.15 28.73 7.5M
2023-08-25 30.85 31.17 28.81 29.29 9.1M
2023-08-24 30.51 32.89 30.40 31.61 10.4M
2023-08-23 33.66 34.07 30.50 30.95 12.4M
2023-08-22 34.98 38.00 32.88 34.75 17.2M
2023-08-21 33.04 35.45 32.94 34.45 11.6M
2023-08-18 32.75 35.56 32.75 33.56 11.5M
2023-08-17 32.62 34.08 32.32 33.21 8.7M
2023-08-16 33.82 34.41 32.28 33.53 9.8M
2023-08-15 34.00 34.80 33.28 34.08 11.0M
2023-08-14 32.39 35.65 32.39 35.28 15.9M
2023-08-11 34.91 35.90 33.56 33.58 13.3M
2023-08-10 33.45 36.66 33.45 34.81 19.2M
2023-08-09 34.01 35.07 33.56 34.49 21.2M
2023-08-08 29.70 36.05 29.70 36.05 18.1M
2023-08-07 28.52 30.24 28.50 30.04 8.3M
2023-08-04 29.51 29.90 28.50 28.67 7.3M
2023-08-03 30.83 31.28 29.50 29.51 8.3M
2023-08-02 31.50 31.93 30.90 31.30 6.6M
2023-08-01 31.50 31.97 30.69 31.95 9.5M
2023-07-31 30.61 33.33 30.20 31.87 14.2M
2023-07-28 30.95 31.35 29.91 31.13 11.4M
2023-07-27 29.68 31.69 29.42 31.42 12.4M
2023-07-26 30.16 31.18 29.71 30.03 8.7M
2023-07-25 30.12 31.40 29.60 30.72 9.4M
2023-07-24 30.22 30.86 29.38 29.65 7.9M
2023-07-21 29.92 31.61 29.32 31.18 10.5M
2023-07-20 30.87 31.84 30.15 30.22 8.6M
2023-07-19 29.00 33.25 28.92 31.51 12.6M
2023-07-18 30.05 30.59 28.84 29.07 7.3M
2023-07-17 29.95 32.00 29.95 30.73 11.2M
2023-07-14 29.36 31.58 29.36 30.52 14.8M
2023-07-13 27.29 29.99 27.15 29.83 13.5M
2023-07-12 27.82 27.92 27.18 27.26 5.0M
2023-07-11 28.18 28.25 27.76 27.90 4.5M
2023-07-10 28.09 28.54 27.42 28.45 4.8M
2023-07-07 28.07 29.05 28.06 28.09 6.6M
2023-07-06 28.01 28.18 27.50 27.86 4.1M
2023-07-05 28.00 28.36 27.80 28.06 5.6M
2023-07-04 27.10 28.15 27.02 28.00 6.8M
2023-07-03 27.57 27.65 26.91 27.21 6.1M
2023-06-30 27.28 28.09 27.10 27.75 6.9M
2023-06-29 27.22 27.80 27.16 27.28 7.0M
2023-06-28 28.87 28.87 26.92 27.48 10.2M
2023-06-27 30.00 30.20 29.05 29.29 9.5M
2023-06-26 30.70 31.77 29.68 30.00 12.7M
2023-06-21 35.00 35.80 31.88 31.90 19.4M
2023-06-20 36.00 41.38 35.95 37.55 27.4M