Hollyland China Electronics Technology Corp Ltd (002729)

002729
🏛️ 中国 →
14.38
最終更新: 2025-09-30
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 25.46 25.95 24.95 25.33 2.5M
2022-12-29 26.96 26.98 25.09 25.32 4.1M
2022-12-28 28.15 28.15 26.81 26.82 1.4M
2022-12-27 28.38 28.43 27.70 27.90 0.9M
2022-12-26 27.86 28.58 27.86 28.31 1.7M
2022-12-23 29.30 29.30 27.51 27.86 1.5M
2022-12-22 30.00 30.00 29.20 29.33 0.5M
2022-12-21 30.01 30.17 29.45 29.79 0.4M
2022-12-20 30.24 30.42 29.91 30.00 0.7M
2022-12-19 30.90 30.90 30.12 30.35 0.6M
2022-12-16 30.93 31.13 30.75 30.94 0.7M
2022-12-15 30.15 30.97 30.10 30.95 0.8M
2022-12-14 30.57 30.57 30.16 30.18 0.7M
2022-12-13 30.78 30.84 30.30 30.40 0.8M
2022-12-12 30.65 31.25 30.00 30.61 1.3M
2022-12-09 30.91 31.28 30.64 30.71 0.9M
2022-12-08 30.60 31.29 30.40 31.07 1.4M
2022-12-07 30.54 30.72 29.80 30.61 1.3M
2022-12-06 30.05 30.79 29.52 30.54 1.9M
2022-12-05 31.33 31.33 29.95 30.05 2.9M
2022-12-02 31.23 31.75 30.90 31.33 1.7M
2022-12-01 31.90 32.96 31.20 31.39 2.1M
2022-11-30 32.30 32.30 31.15 31.79 2.6M
2022-11-29 33.11 33.30 32.23 32.45 3.3M
2022-11-28 38.00 38.00 32.25 32.91 6.1M
2022-11-11 33.39 35.48 33.39 35.36 4.1M
2022-11-10 32.45 33.15 32.31 33.14 1.0M
2022-11-09 32.57 33.18 32.26 32.69 1.0M
2022-11-08 33.95 33.97 32.60 32.80 1.2M
2022-11-07 33.42 33.77 33.01 33.20 1.0M
2022-11-04 33.35 33.56 33.02 33.27 1.4M
2022-11-03 32.91 33.58 32.80 33.35 1.1M
2022-11-02 32.10 33.38 32.00 33.09 2.1M
2022-11-01 31.05 32.20 30.91 32.00 2.0M
2022-10-31 31.00 32.50 30.70 31.01 2.1M
2022-10-28 31.55 31.76 30.94 31.25 1.4M
2022-10-27 31.70 32.50 31.30 31.58 2.6M
2022-10-26 30.24 31.80 29.97 31.54 4.6M
2022-10-25 31.90 31.90 30.36 30.50 2.7M
2022-10-24 31.79 32.26 31.21 31.90 1.3M
2022-10-21 31.40 31.92 31.10 31.77 0.9M
2022-10-20 31.99 32.33 31.40 31.70 1.0M
2022-10-19 33.46 33.57 32.23 32.39 1.2M
2022-10-18 31.63 32.91 31.35 32.78 2.1M
2022-10-17 31.15 31.98 30.73 31.60 1.4M
2022-10-14 31.30 31.63 30.33 31.39 2.8M
2022-10-13 32.13 32.50 31.20 31.38 1.6M
2022-10-12 30.85 31.39 29.99 31.39 2.8M
2022-10-11 30.41 31.90 29.66 31.04 2.4M
2022-10-10 34.48 34.48 31.04 31.04 4.3M
2022-09-30 34.20 35.34 33.90 34.49 1.5M
2022-09-29 36.00 36.10 32.61 34.20 3.4M
2022-09-28 35.84 36.71 35.39 35.96 2.9M
2022-09-27 35.68 35.84 35.21 35.73 1.5M
2022-09-26 34.37 35.64 33.93 35.40 2.0M
2022-09-23 34.64 34.64 33.21 34.48 2.2M
2022-09-22 33.99 34.91 33.62 34.56 2.1M
2022-09-21 34.49 34.49 33.79 34.06 0.8M
2022-09-20 34.60 35.43 34.28 34.33 1.3M
2022-09-19 33.36 35.01 33.11 34.63 1.9M
2022-09-16 33.66 33.89 33.26 33.36 0.8M
2022-09-15 34.86 34.99 33.01 33.67 1.6M
2022-09-14 33.79 34.04 33.57 33.88 0.6M
2022-09-13 33.57 34.33 33.44 34.03 1.2M
2022-09-09 33.91 33.91 32.93 33.44 1.0M
2022-09-08 34.24 34.40 33.57 33.74 1.0M
2022-09-07 34.48 34.77 34.19 34.24 1.0M
2022-09-06 34.87 34.91 34.14 34.57 1.4M
2022-09-05 34.42 34.81 34.00 34.53 1.5M
2022-09-02 33.53 34.72 32.98 34.44 2.6M
2022-09-01 35.91 36.27 33.34 33.82 3.5M
2022-08-31 33.97 33.97 32.68 33.00 2.0M
2022-08-30 33.82 34.29 33.30 33.82 1.9M
2022-08-29 34.29 34.29 33.21 33.83 2.2M
2022-08-26 34.42 34.86 34.00 34.25 2.1M
2022-08-25 34.69 34.85 34.20 34.42 2.2M
2022-08-24 35.40 35.56 34.36 34.49 2.8M
2022-08-23 34.64 35.35 34.47 35.24 1.6M
2022-08-22 35.50 35.50 34.15 34.57 2.3M
2022-08-19 36.43 36.49 34.91 35.71 2.6M
2022-08-18 35.71 37.11 35.38 36.49 3.1M
2022-08-17 35.73 36.29 35.22 35.70 2.1M
2022-08-16 35.07 36.07 34.72 35.62 3.5M
2022-08-15 33.21 35.64 32.77 34.96 5.1M
2022-08-12 33.57 33.79 32.71 33.11 3.4M
2022-08-11 31.64 33.61 31.00 33.40 4.9M
2022-08-10 32.11 32.26 31.26 31.64 3.6M
2022-08-09 32.06 32.21 31.45 32.04 2.1M
2022-08-08 31.78 32.36 31.02 31.89 3.3M
2022-08-05 30.99 31.93 30.75 31.71 4.0M
2022-08-04 31.12 31.42 30.29 30.75 2.7M
2022-08-03 30.99 32.86 30.99 31.36 5.0M
2022-08-02 31.43 31.99 30.50 31.00 2.7M
2022-08-01 31.44 32.23 31.16 31.78 1.9M
2022-07-29 31.77 32.06 30.94 31.58 1.5M
2022-07-28 31.46 31.79 30.82 31.54 1.3M
2022-07-27 31.10 32.14 30.89 31.46 1.6M
2022-07-26 31.36 31.64 30.68 31.29 1.2M
2022-07-25 32.46 32.46 30.98 31.41 2.3M
2022-07-22 31.41 32.53 30.86 32.49 2.4M
2022-07-21 31.00 31.42 30.83 31.33 1.5M
2022-07-20 31.40 31.43 30.79 31.21 1.2M
2022-07-19 30.71 32.00 30.61 31.30 3.2M
2022-07-18 30.24 30.93 29.71 30.61 2.1M
2022-07-15 30.04 30.74 29.66 30.24 2.2M
2022-07-14 30.60 30.66 29.93 30.04 1.8M
2022-07-13 30.05 30.86 29.84 30.41 1.8M
2022-07-12 31.07 31.14 29.87 30.14 2.6M
2022-07-11 31.64 31.64 30.39 30.93 2.5M
2022-07-08 32.36 32.54 31.01 31.64 4.5M
2022-07-07 32.79 32.93 31.92 32.30 2.6M
2022-07-06 32.96 33.07 31.79 32.66 4.0M
2022-07-05 33.66 33.66 32.05 32.77 6.6M
2022-07-04 34.77 36.74 33.21 33.92 9.5M
2022-07-01 35.93 35.99 33.21 34.58 9.0M
2022-06-30 33.36 35.68 32.91 35.26 6.9M
2022-06-29 34.19 34.23 32.68 33.08 4.8M
2022-06-28 31.38 34.04 31.33 33.79 5.8M
2022-06-27 30.81 31.70 30.44 31.36 4.2M
2022-06-24 29.99 31.21 29.99 31.04 3.6M
2022-06-23 31.04 31.04 29.74 30.00 3.0M
2022-06-22 31.40 31.86 30.46 31.26 3.8M
2022-06-21 30.94 31.71 30.36 31.39 3.8M
2022-06-20 31.64 32.14 30.24 30.86 6.5M
2022-06-17 30.19 31.26 29.64 30.80 6.0M
2022-06-16 29.86 31.19 28.79 29.91 3.7M
2022-06-15 30.81 31.10 29.73 29.92 2.8M
2022-06-14 29.73 31.34 28.49 30.82 6.2M
2022-06-13 30.20 30.54 29.21 29.46 4.0M
2022-06-10 30.81 31.14 30.08 30.73 2.7M
2022-06-09 31.43 32.14 30.36 30.81 4.1M
2022-06-08 32.06 32.06 30.21 31.73 4.3M
2022-06-07 31.94 32.50 31.18 31.80 4.6M
2022-06-06 30.26 32.39 30.07 31.79 6.3M
2022-06-02 30.45 30.48 28.71 30.18 7.2M
2022-06-01 30.97 32.09 29.65 30.55 10.5M
2022-05-31 30.10 31.07 29.64 30.97 8.9M
2022-05-30 28.65 30.61 28.06 29.55 8.3M
2022-05-27 27.04 28.97 26.57 28.70 6.1M
2022-05-26 27.04 27.04 22.25 26.35 6.5M
2022-05-25 24.09 24.83 23.85 24.72 2.0M
2022-05-24 24.49 24.64 23.68 24.08 2.1M
2022-05-23 24.34 24.95 24.23 24.39 2.1M
2022-05-20 22.75 23.85 22.51 23.85 2.5M
2022-05-19 22.19 22.93 22.04 22.76 1.2M
2022-05-18 22.27 22.65 21.93 22.55 1.4M
2022-05-17 21.99 22.28 21.89 22.24 1.1M
2022-05-16 22.44 22.69 21.84 22.13 1.1M
2022-05-13 22.32 22.45 21.94 22.29 1.2M
2022-05-12 22.81 23.04 22.16 22.32 1.4M
2022-05-11 22.95 23.16 22.69 22.95 1.9M
2022-05-10 22.86 23.04 22.42 22.76 1.8M
2022-05-09 22.65 23.01 22.55 22.70 1.4M
2022-05-06 22.46 22.65 22.06 22.55 1.4M
2022-05-05 22.49 22.77 22.20 22.64 1.7M
2022-04-29 21.68 22.86 21.56 22.59 3.4M
2022-04-28 20.15 21.59 20.02 21.58 2.5M
2022-04-27 20.43 20.55 19.41 20.31 2.5M
2022-04-26 21.24 21.48 20.56 20.62 2.0M
2022-04-25 22.09 22.09 21.17 21.28 2.3M
2022-04-22 22.54 22.54 21.73 22.13 1.9M
2022-04-21 22.92 22.93 22.24 22.55 2.0M
2022-04-20 21.98 22.80 21.88 22.80 2.1M
2022-04-19 22.44 22.44 21.76 21.98 1.4M
2022-04-18 21.71 22.18 21.44 22.18 1.3M
2022-04-15 21.42 21.88 21.24 21.65 1.0M
2022-04-14 21.26 21.52 21.05 21.50 1.0M
2022-04-13 21.12 21.58 20.82 21.26 0.9M
2022-04-12 20.49 21.16 20.27 21.12 1.1M
2022-04-11 21.16 21.16 20.20 20.50 1.4M
2022-04-08 20.77 21.17 20.69 20.90 1.0M
2022-04-07 20.97 21.68 20.46 20.77 1.6M
2022-04-06 20.71 21.06 20.57 20.93 0.8M
2022-04-01 20.91 20.99 20.66 20.92 1.0M
2022-03-31 20.88 20.90 20.57 20.77 0.8M
2022-03-30 20.79 20.92 20.47 20.81 1.0M
2022-03-29 21.38 21.38 20.56 20.77 1.1M
2022-03-28 21.37 21.49 20.89 21.17 1.0M
2022-03-25 21.07 21.61 21.07 21.31 1.2M
2022-03-24 21.48 21.54 20.81 21.10 1.8M
2022-03-23 21.20 21.69 21.00 21.49 1.4M
2022-03-22 21.23 21.30 20.93 21.17 0.7M
2022-03-21 21.05 21.27 20.92 21.21 0.8M
2022-03-18 20.61 21.13 20.42 21.10 1.0M
2022-03-17 19.93 20.87 19.73 20.62 1.5M
2022-03-16 20.28 20.56 19.13 19.85 1.6M
2022-03-15 21.10 21.10 19.90 20.28 1.7M
2022-03-14 21.43 21.71 21.13 21.13 1.2M
2022-03-11 21.42 21.84 20.69 21.74 2.0M
2022-03-10 20.86 21.35 20.70 21.11 1.0M
2022-03-09 21.58 21.58 19.83 20.71 1.5M
2022-03-08 21.39 21.53 21.07 21.28 1.2M
2022-03-07 21.71 21.79 21.38 21.53 1.1M
2022-03-04 21.68 22.16 21.43 21.74 0.9M
2022-03-03 21.80 21.92 21.39 21.66 0.7M
2022-03-02 22.16 22.16 21.62 21.80 0.7M
2022-03-01 21.88 22.43 21.85 22.16 1.2M
2022-02-28 22.65 22.65 21.68 21.78 0.9M
2022-02-25 22.64 22.80 21.94 22.42 0.7M
2022-02-24 23.00 23.11 22.30 22.64 1.2M
2022-02-23 23.36 23.36 22.96 23.08 0.8M
2022-02-22 23.57 23.57 23.07 23.29 0.7M
2022-02-21 23.33 23.88 23.32 23.44 0.9M
2022-02-18 23.20 23.34 22.97 23.29 0.4M
2022-02-17 23.29 23.32 23.04 23.05 0.6M
2022-02-16 23.37 23.44 23.06 23.21 0.5M
2022-02-15 23.21 23.36 22.58 23.27 0.4M
2022-02-14 23.72 23.76 23.01 23.27 0.8M
2022-02-11 23.80 23.83 23.37 23.57 0.6M
2022-02-10 23.74 23.96 23.62 23.81 0.8M
2022-02-09 23.72 24.03 23.65 23.81 0.7M
2022-02-08 23.70 23.93 23.41 23.72 0.6M
2022-02-07 23.16 23.96 23.16 23.70 1.2M
2022-01-28 22.96 23.27 22.68 23.16 0.5M
2022-01-27 23.28 23.54 22.78 22.96 1.3M
2022-01-26 23.72 23.97 23.04 23.27 1.2M
2022-01-25 24.33 24.33 23.31 23.46 1.7M
2022-01-24 23.56 24.68 23.29 24.33 2.8M
2022-01-21 23.72 24.13 22.98 23.42 2.2M
2022-01-20 24.28 24.28 23.54 23.83 2.5M
2022-01-19 24.84 24.85 24.14 24.28 1.3M
2022-01-18 25.02 25.10 24.37 24.78 1.1M
2022-01-17 25.17 25.80 24.70 25.02 1.2M
2022-01-14 25.31 25.82 24.88 25.17 1.4M
2022-01-13 25.46 25.71 25.00 25.31 1.6M
2022-01-12 25.59 25.69 25.10 25.48 1.1M
2022-01-11 25.23 25.52 25.17 25.35 0.7M
2022-01-10 25.20 25.49 25.03 25.23 0.7M
2022-01-07 25.56 25.82 25.18 25.28 1.7M
2022-01-06 24.58 25.84 24.23 25.65 3.2M
2022-01-05 24.56 25.68 24.24 24.84 2.4M
2022-01-04 23.80 24.66 23.79 24.56 1.5M