Hisense Kelon Electrical Holdings Co Ltd (000921)

000921
🏛️ 中国 →
27.16
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
2021-12-31 14.74 15.32 14.44 15.15 10.0M
2021-12-30 14.40 14.77 14.30 14.52 7.8M
2021-12-29 14.62 14.78 14.20 14.36 6.6M
2021-12-28 14.53 14.97 14.36 14.62 12.7M
2021-12-27 13.98 14.68 13.94 14.53 10.2M
2021-12-24 14.03 14.43 13.70 14.26 9.1M
2021-12-23 13.38 14.20 13.31 14.10 15.0M
2021-12-22 13.27 13.54 13.11 13.47 8.9M
2021-12-21 13.06 13.30 13.05 13.27 5.4M
2021-12-20 13.09 13.32 13.04 13.08 5.2M
2021-12-17 13.45 13.56 13.11 13.19 7.4M
2021-12-16 13.48 13.60 13.24 13.52 7.9M
2021-12-15 13.52 13.59 13.35 13.52 5.5M
2021-12-14 13.99 13.99 13.48 13.57 6.9M
2021-12-13 13.80 14.25 13.70 13.86 15.4M
2021-12-10 14.15 14.59 13.61 13.76 14.3M
2021-12-09 14.11 14.67 14.09 14.24 22.7M
2021-12-08 13.92 14.13 13.33 14.02 24.2M
2021-12-07 13.15 14.20 13.01 13.92 39.7M
2021-12-06 11.99 12.94 11.99 12.94 18.4M
2021-12-03 12.00 12.08 11.71 11.76 6.6M
2021-12-02 11.56 11.97 11.48 11.96 8.6M
2021-12-01 11.33 11.55 11.30 11.53 4.6M
2021-11-30 11.69 11.75 11.23 11.33 10.2M
2021-11-29 11.80 11.86 11.55 11.66 3.8M
2021-11-26 11.89 11.92 11.83 11.89 1.5M
2021-11-25 12.06 12.14 11.88 11.92 3.7M
2021-11-24 12.05 12.19 12.00 12.06 2.6M
2021-11-23 12.00 12.05 11.90 12.05 2.7M
2021-11-22 11.92 12.10 11.89 11.98 2.6M
2021-11-19 11.78 11.95 11.78 11.93 1.6M
2021-11-18 12.13 12.16 11.83 11.88 2.5M
2021-11-17 12.13 12.21 12.02 12.13 3.6M
2021-11-16 12.08 12.39 12.00 12.11 4.9M
2021-11-15 11.95 12.14 11.91 12.00 3.0M
2021-11-12 12.10 12.12 11.91 12.02 2.7M
2021-11-11 11.79 12.18 11.75 12.08 6.0M
2021-11-10 11.81 11.87 11.53 11.84 4.2M
2021-11-09 11.66 11.84 11.59 11.81 3.0M
2021-11-08 11.67 11.73 11.51 11.66 2.3M
2021-11-05 11.35 11.95 11.30 11.61 5.4M
2021-11-04 11.38 11.45 11.24 11.41 3.2M
2021-11-03 11.33 11.40 11.28 11.38 1.7M
2021-11-02 11.57 11.67 11.22 11.32 4.0M
2021-11-01 11.78 11.88 11.50 11.57 4.9M
2021-10-29 11.64 11.78 11.41 11.68 4.0M
2021-10-28 11.42 11.64 11.24 11.64 4.7M
2021-10-27 11.90 11.90 11.30 11.43 8.2M
2021-10-26 12.10 12.24 11.93 12.00 4.4M
2021-10-25 12.25 12.25 12.01 12.20 7.1M
2021-10-22 11.90 12.48 11.90 12.44 11.3M
2021-10-21 11.73 11.98 11.63 11.97 6.1M
2021-10-20 11.75 11.87 11.67 11.69 4.7M
2021-10-19 11.79 11.91 11.61 11.79 5.1M
2021-10-18 12.17 12.18 11.61 11.80 8.1M
2021-10-15 12.28 12.28 12.09 12.16 1.9M
2021-10-14 12.13 12.23 11.98 12.21 2.7M
2021-10-13 11.99 12.10 11.91 12.08 2.3M
2021-10-12 12.10 12.22 11.90 12.00 5.5M
2021-10-11 12.27 12.48 12.15 12.18 4.4M
2021-10-08 12.05 12.29 11.85 12.27 4.1M
2021-09-30 12.08 12.23 11.96 12.00 4.2M
2021-09-29 12.25 12.34 12.00 12.10 3.7M
2021-09-28 11.99 12.33 11.92 12.28 4.8M
2021-09-27 12.11 12.31 11.92 12.00 4.9M
2021-09-24 12.39 12.44 12.10 12.12 4.8M
2021-09-23 12.41 12.49 12.28 12.37 3.7M
2021-09-22 12.60 12.60 12.22 12.38 4.5M
2021-09-17 12.71 12.84 12.61 12.77 3.0M
2021-09-16 13.43 13.43 12.66 12.66 8.6M
2021-09-15 13.54 13.58 13.19 13.42 4.4M
2021-09-14 13.96 13.96 13.50 13.55 4.4M
2021-09-13 14.07 14.17 13.79 13.89 4.4M
2021-09-10 14.09 14.33 13.95 14.07 6.4M
2021-09-09 13.85 14.15 13.77 14.10 6.3M
2021-09-08 14.08 14.30 13.83 13.98 4.3M
2021-09-07 14.19 14.20 13.82 14.08 6.0M
2021-09-06 13.39 14.20 13.25 14.04 8.3M
2021-09-03 13.30 13.48 13.21 13.35 4.2M
2021-09-02 13.02 13.55 13.02 13.37 6.1M
2021-09-01 12.88 13.19 12.48 13.02 9.6M
2021-08-31 13.28 14.00 12.53 12.75 12.8M
2021-08-30 13.95 14.17 13.21 13.33 8.7M
2021-08-27 13.73 13.92 13.60 13.77 2.4M
2021-08-26 14.22 14.25 13.70 13.73 4.1M
2021-08-25 14.10 14.34 14.05 14.19 3.2M
2021-08-24 14.30 14.39 14.08 14.10 4.1M
2021-08-23 13.95 14.35 13.90 14.26 5.0M
2021-08-20 13.70 14.12 13.57 14.12 7.6M
2021-08-19 13.70 14.05 13.66 13.82 4.3M
2021-08-18 13.67 13.73 13.28 13.65 4.4M
2021-08-17 13.63 13.81 13.53 13.67 5.4M
2021-08-16 13.71 13.85 13.49 13.65 4.6M
2021-08-13 13.67 13.89 13.34 13.63 4.7M
2021-08-12 13.46 13.75 13.45 13.67 4.8M
2021-08-11 13.68 13.88 13.41 13.47 4.7M
2021-08-10 13.75 13.75 13.45 13.70 4.0M
2021-08-09 13.17 13.82 13.17 13.81 6.9M
2021-08-06 13.24 13.33 12.88 13.31 5.1M
2021-08-05 13.10 13.36 13.01 13.23 5.0M
2021-08-04 12.94 13.24 12.77 13.18 7.0M
2021-08-03 13.00 13.10 12.61 12.94 9.6M
2021-08-02 11.95 13.15 11.90 13.12 11.7M
2021-07-30 12.16 12.16 11.83 11.95 3.0M
2021-07-29 11.88 12.17 11.88 12.15 4.7M
2021-07-28 11.97 11.98 11.61 11.81 4.7M
2021-07-27 12.11 12.27 11.92 12.04 5.0M
2021-07-26 12.47 12.52 12.13 12.18 4.7M
2021-07-23 12.55 12.65 12.20 12.55 6.8M
2021-07-22 12.65 12.65 12.43 12.59 4.8M
2021-07-21 12.75 12.89 12.60 12.64 4.1M
2021-07-20 12.90 12.90 12.66 12.76 3.5M
2021-07-19 12.95 13.04 12.70 12.90 5.4M
2021-07-16 13.22 13.25 13.00 13.06 4.5M
2021-07-15 13.00 13.35 12.98 13.24 6.2M
2021-07-14 13.40 13.40 13.06 13.09 5.4M
2021-07-13 13.21 13.41 13.08 13.39 5.8M
2021-07-12 13.12 13.39 13.03 13.20 6.9M
2021-07-09 13.56 13.56 12.88 13.02 8.4M
2021-07-08 14.18 14.26 13.61 13.80 7.6M
2021-07-07 13.77 14.26 13.60 14.19 6.2M
2021-07-06 13.88 13.89 13.56 13.77 5.2M
2021-07-05 14.16 14.28 13.75 13.83 8.3M
2021-07-02 14.27 14.45 14.22 14.25 2.9M
2021-07-01 14.17 14.55 14.17 14.32 3.2M
2021-06-30 14.62 14.63 14.33 14.37 3.7M
2021-06-29 14.80 14.98 14.45 14.50 5.1M
2021-06-28 14.69 15.08 14.68 14.91 3.6M
2021-06-25 14.74 14.84 14.57 14.69 3.4M
2021-06-24 14.89 15.09 14.74 14.81 5.3M
2021-06-23 14.50 14.85 14.48 14.80 5.6M
2021-06-22 14.60 14.68 14.40 14.49 4.4M
2021-06-21 14.40 14.65 14.31 14.60 3.9M
2021-06-18 14.12 14.40 14.10 14.40 4.5M
2021-06-17 14.32 14.36 14.10 14.13 4.7M
2021-06-16 14.55 14.68 14.16 14.32 6.8M
2021-06-15 14.55 14.72 14.40 14.64 4.8M
2021-06-11 14.95 14.99 14.50 14.53 6.6M
2021-06-10 15.29 15.35 14.77 14.91 8.0M
2021-06-09 15.24 15.38 15.10 15.29 5.1M
2021-06-08 15.45 15.48 15.17 15.24 6.4M
2021-06-07 15.68 15.77 15.38 15.45 7.0M
2021-06-04 15.11 15.66 15.03 15.56 9.8M
2021-06-03 14.95 15.27 14.71 15.21 8.9M
2021-06-02 14.63 15.09 14.50 14.93 9.0M
2021-06-01 14.55 14.72 14.46 14.63 6.3M
2021-05-31 14.89 14.95 14.25 14.52 13.0M
2021-05-28 15.30 15.38 14.82 14.88 10.3M
2021-05-27 15.29 15.46 15.14 15.43 5.9M
2021-05-26 14.97 15.32 14.96 15.28 6.5M
2021-05-25 14.85 14.97 14.58 14.96 4.6M
2021-05-24 14.85 15.05 14.42 14.87 6.7M
2021-05-21 15.27 15.35 14.90 14.91 6.4M
2021-05-20 14.95 15.29 14.95 15.27 6.9M
2021-05-19 15.17 15.17 14.76 14.92 6.1M
2021-05-18 15.15 15.18 14.91 15.15 4.4M
2021-05-17 14.99 15.37 14.90 15.10 8.5M
2021-05-14 15.01 15.10 14.77 14.88 7.4M
2021-05-13 15.51 15.58 14.87 14.90 7.9M
2021-05-12 15.77 15.82 15.49 15.65 3.8M
2021-05-11 15.80 15.97 15.28 15.71 4.3M
2021-05-10 16.01 16.09 15.50 15.85 6.0M
2021-05-07 16.66 16.75 15.93 16.02 6.6M
2021-05-06 16.95 16.95 16.41 16.58 6.0M
2021-04-30 17.75 17.77 16.85 16.99 9.4M
2021-04-29 16.71 17.75 16.71 17.73 10.7M
2021-04-28 16.94 17.27 16.70 16.80 4.3M
2021-04-27 16.81 17.27 16.74 17.00 3.4M
2021-04-26 17.35 17.89 16.95 16.96 6.4M
2021-04-23 17.11 17.31 16.86 17.26 4.8M
2021-04-22 17.45 17.46 17.10 17.11 3.7M
2021-04-21 17.31 17.56 17.19 17.35 3.9M
2021-04-20 17.49 17.67 17.10 17.41 5.3M
2021-04-19 17.68 17.89 17.47 17.68 5.9M
2021-04-16 17.04 17.56 17.04 17.45 6.0M
2021-04-15 17.01 17.15 16.66 17.02 6.9M
2021-04-14 17.06 17.68 17.02 17.46 6.3M
2021-04-13 17.33 17.54 16.70 17.20 10.0M
2021-04-12 17.72 17.94 17.34 17.47 5.9M
2021-04-09 17.76 18.03 17.56 17.70 5.9M
2021-04-08 17.84 18.03 17.50 17.95 9.1M
2021-04-07 17.63 18.09 17.58 17.70 11.5M
2021-04-06 18.30 18.48 17.60 17.70 15.0M
2021-04-02 17.07 18.70 17.07 18.50 10.9M
2021-04-01 16.70 17.39 16.56 17.06 8.6M
2021-03-31 16.70 16.77 15.69 16.74 9.3M
2021-03-30 16.38 16.79 16.26 16.70 6.8M
2021-03-29 16.34 16.66 15.93 16.49 7.8M
2021-03-26 16.09 16.40 15.79 16.17 9.2M
2021-03-25 15.38 16.24 15.22 16.09 9.5M
2021-03-24 15.50 15.86 15.29 15.54 7.3M
2021-03-23 15.07 15.66 15.00 15.59 10.1M
2021-03-22 14.75 15.07 14.70 15.07 3.3M
2021-03-19 14.92 14.99 14.71 14.81 4.5M
2021-03-18 15.30 15.42 15.03 15.10 5.5M
2021-03-17 14.85 15.40 14.61 15.37 9.1M
2021-03-16 14.88 15.11 14.73 14.90 4.2M
2021-03-15 15.08 15.15 14.67 14.88 6.1M
2021-03-12 15.29 15.43 14.96 15.08 4.6M
2021-03-11 14.64 15.33 14.60 15.26 5.9M
2021-03-10 15.10 15.15 14.59 14.73 5.3M
2021-03-09 15.61 15.61 14.73 14.95 9.3M
2021-03-08 15.81 16.08 15.38 15.49 10.7M
2021-03-05 14.95 15.77 14.91 15.70 12.7M
2021-03-04 15.80 15.96 14.82 15.19 16.6M
2021-03-03 16.70 16.80 15.56 16.04 23.0M
2021-03-02 16.12 16.70 16.12 16.70 18.1M
2021-03-01 14.83 15.38 14.76 15.18 14.8M
2021-02-26 14.61 14.99 14.28 14.96 11.3M
2021-02-25 14.32 15.04 14.20 14.89 10.8M
2021-02-24 14.64 14.95 14.18 14.27 8.1M
2021-02-23 14.49 14.78 14.25 14.55 8.1M
2021-02-22 15.18 15.32 14.50 14.59 14.5M
2021-02-19 14.90 15.22 14.56 15.14 10.4M
2021-02-18 15.51 15.62 14.80 15.05 12.4M
2021-02-10 15.05 15.39 14.63 15.20 14.7M
2021-02-09 15.28 15.33 14.85 15.20 12.2M
2021-02-08 15.03 15.25 14.56 15.19 11.4M
2021-02-05 14.81 15.50 14.68 15.00 13.0M
2021-02-04 15.15 15.18 14.55 14.83 13.6M
2021-02-03 15.03 15.37 14.65 15.14 16.4M
2021-02-02 14.51 15.20 14.44 15.08 13.2M
2021-02-01 14.37 14.60 14.01 14.33 12.5M
2021-01-29 14.96 15.00 14.37 14.52 9.8M
2021-01-28 15.20 15.35 14.80 15.00 10.4M
2021-01-27 15.28 15.42 14.95 15.35 12.0M
2021-01-26 15.64 16.13 15.04 15.22 17.2M
2021-01-25 16.30 16.57 15.40 15.53 20.8M
2021-01-22 16.64 16.67 15.97 16.50 17.2M
2021-01-21 17.05 17.05 16.36 16.54 15.4M
2021-01-20 16.60 17.23 16.54 17.05 14.8M
2021-01-19 16.80 17.04 16.42 16.62 15.6M
2021-01-18 15.78 17.10 15.69 16.86 24.5M
2021-01-15 14.91 15.90 14.76 15.85 20.6M
2021-01-14 14.59 15.41 14.32 15.00 24.9M
2021-01-13 14.80 15.17 14.47 14.69 25.2M
2021-01-12 13.09 14.26 13.03 14.26 19.7M
2021-01-11 14.00 14.00 12.93 12.96 17.7M
2021-01-08 13.88 14.12 13.60 13.96 12.6M
2021-01-07 14.24 14.27 13.69 13.87 13.7M
2021-01-06 14.09 14.45 14.00 14.26 14.4M
2021-01-05 14.15 14.16 13.47 14.02 14.6M
2021-01-04 14.40 14.56 14.10 14.17 10.5M