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
2023-12-29 22.68 22.84 22.58 22.76 3.0M
2023-12-28 22.00 22.87 21.91 22.68 4.2M
2023-12-27 21.48 22.19 21.33 22.09 3.4M
2023-12-26 21.87 22.00 21.12 21.45 3.0M
2023-12-25 21.80 22.37 21.70 21.87 2.5M
2023-12-22 22.66 22.66 21.80 21.93 5.4M
2023-12-21 22.47 22.79 21.91 22.78 5.5M
2023-12-20 22.78 22.98 22.52 22.65 3.6M
2023-12-19 22.88 23.04 22.52 22.79 4.2M
2023-12-18 22.76 23.09 22.30 22.78 5.6M
2023-12-15 22.49 22.84 22.23 22.73 5.6M
2023-12-14 22.55 22.75 22.36 22.40 5.1M
2023-12-13 22.96 22.96 22.55 22.59 7.2M
2023-12-12 21.40 23.13 21.34 22.71 14.5M
2023-12-11 21.19 21.79 21.11 21.48 5.0M
2023-12-08 21.14 21.79 21.11 21.30 5.4M
2023-12-07 21.07 21.60 20.57 21.30 7.8M
2023-12-06 20.61 21.47 20.59 20.99 6.4M
2023-12-05 21.29 21.35 20.63 20.65 4.4M
2023-12-04 21.58 21.73 21.33 21.37 3.9M
2023-12-01 21.31 21.57 21.02 21.53 4.0M
2023-11-30 21.86 21.91 20.95 21.30 6.2M
2023-11-29 22.10 22.46 21.73 21.82 5.7M
2023-11-28 22.35 22.57 22.02 22.29 5.7M
2023-11-27 22.09 22.47 21.69 22.35 9.2M
2023-11-24 22.68 22.90 21.65 21.80 10.3M
2023-11-23 22.16 22.99 22.16 22.72 12.5M
2023-11-22 23.07 23.45 22.07 22.16 15.9M
2023-11-21 24.40 24.47 23.25 23.51 19.0M
2023-11-20 23.50 25.68 23.21 24.73 25.0M
2023-11-17 23.19 24.16 22.63 23.90 31.2M
2023-11-16 23.01 25.28 23.01 24.34 35.1M
2023-11-15 22.33 24.52 21.88 22.98 22.0M
2023-11-14 21.62 22.50 21.62 22.29 11.7M
2023-11-13 21.88 21.99 21.51 21.80 6.3M
2023-11-10 21.45 22.08 21.23 21.74 7.5M
2023-11-09 21.79 22.57 21.52 21.71 10.5M
2023-11-08 22.08 22.34 21.77 21.87 11.3M
2023-11-07 21.62 22.34 21.41 22.32 20.1M
2023-11-06 22.00 22.82 21.50 21.83 26.9M
2023-11-03 19.23 21.18 19.23 21.18 10.4M
2023-11-02 20.00 20.10 19.22 19.25 6.0M
2023-11-01 19.67 20.05 19.51 19.80 5.2M
2023-10-31 20.02 20.15 19.53 19.73 8.6M
2023-10-30 20.31 20.72 20.20 20.35 9.1M
2023-10-27 20.31 20.89 20.10 20.70 12.1M
2023-10-26 20.20 21.00 19.88 20.64 14.7M
2023-10-25 19.99 21.30 19.72 20.99 22.5M
2023-10-24 19.34 21.36 18.89 20.60 27.2M
2023-10-23 19.30 20.16 18.68 19.42 18.1M
2023-10-20 20.91 22.20 19.28 19.88 27.9M
2023-10-19 20.58 21.02 19.81 21.02 20.6M
2023-10-18 19.11 19.11 19.11 19.11 2.5M
2023-10-17 17.41 17.51 17.15 17.37 1.5M
2023-10-16 17.91 17.99 17.27 17.37 1.9M
2023-10-13 17.84 17.90 17.66 17.88 1.7M
2023-10-12 17.89 17.94 17.53 17.88 1.7M
2023-10-11 17.80 18.05 17.58 17.89 2.1M
2023-10-10 17.72 17.94 17.56 17.66 2.0M
2023-10-09 17.88 18.00 17.51 17.69 1.9M
2023-09-28 17.60 17.92 17.55 17.90 1.6M
2023-09-27 17.26 17.95 17.15 17.61 2.3M
2023-09-26 17.57 17.70 17.26 17.27 1.3M
2023-09-25 17.80 17.88 17.40 17.62 1.6M
2023-09-22 17.43 17.93 17.26 17.80 2.2M
2023-09-21 17.49 17.68 17.33 17.44 1.2M
2023-09-20 17.80 17.89 17.45 17.45 1.5M
2023-09-19 18.15 18.40 17.76 17.81 1.9M
2023-09-18 17.93 18.54 17.81 18.31 2.2M
2023-09-15 18.05 18.29 17.88 18.02 1.5M
2023-09-14 18.48 18.49 17.92 18.02 1.8M
2023-09-13 18.82 19.10 18.17 18.32 2.4M
2023-09-12 18.81 18.84 18.54 18.77 1.4M
2023-09-11 18.51 19.11 18.42 18.60 2.2M
2023-09-08 18.48 18.66 18.26 18.51 1.4M
2023-09-07 19.01 19.19 18.48 18.53 2.3M
2023-09-06 18.27 19.29 18.08 19.12 4.2M
2023-09-05 18.11 18.45 18.00 18.27 1.6M
2023-09-04 17.90 18.17 17.68 18.16 1.9M
2023-09-01 17.83 18.18 17.75 17.80 2.0M
2023-08-31 17.65 17.91 17.58 17.85 2.3M
2023-08-30 17.50 17.98 17.50 17.72 3.2M
2023-08-29 16.70 17.51 16.51 17.41 5.0M
2023-08-28 17.90 17.97 16.32 16.70 4.9M
2023-08-25 17.81 17.82 16.68 16.85 4.9M
2023-08-24 17.88 18.16 17.63 17.85 1.7M
2023-08-23 18.50 18.50 17.80 17.89 3.0M
2023-08-22 19.03 19.16 18.25 18.52 3.6M
2023-08-21 19.19 19.25 18.71 19.03 1.7M
2023-08-18 19.50 19.63 19.17 19.18 1.3M
2023-08-17 19.23 19.60 19.08 19.51 1.3M
2023-08-16 19.66 19.66 19.04 19.50 1.9M
2023-08-15 19.66 20.17 19.43 19.78 2.1M
2023-08-14 19.34 19.66 18.70 19.66 2.4M
2023-08-11 20.26 20.26 19.49 19.49 2.7M
2023-08-10 20.35 20.47 20.11 20.26 2.3M
2023-08-09 20.00 20.39 19.81 20.33 3.6M
2023-08-08 19.89 20.18 19.79 19.93 1.5M
2023-08-07 19.76 20.30 19.62 19.90 2.1M
2023-08-04 19.56 19.85 19.52 19.76 1.8M
2023-08-03 19.80 19.80 19.51 19.56 1.6M
2023-08-02 19.93 20.05 19.60 19.82 1.7M
2023-08-01 20.01 20.13 19.89 19.92 1.9M
2023-07-31 20.08 20.25 20.02 20.14 2.3M
2023-07-28 19.79 20.32 19.19 20.10 3.7M
2023-07-27 19.73 20.48 19.61 19.73 2.5M
2023-07-26 20.19 20.19 19.58 19.73 3.5M
2023-07-25 20.18 20.27 19.89 20.23 3.5M
2023-07-24 20.31 20.36 19.60 19.88 2.6M
2023-07-21 20.00 20.82 19.80 20.15 5.2M
2023-07-20 20.25 20.35 19.85 19.91 3.3M
2023-07-19 20.54 20.67 20.17 20.22 3.2M
2023-07-18 20.45 20.99 20.44 20.53 3.8M
2023-07-17 20.99 20.99 20.08 20.44 6.2M
2023-07-14 21.26 21.52 20.92 21.05 5.2M
2023-07-13 21.56 21.60 21.30 21.47 4.8M
2023-07-12 21.90 22.00 21.33 21.38 8.5M
2023-07-11 21.27 22.22 21.08 22.02 13.5M
2023-07-10 21.35 21.48 20.96 21.16 5.1M
2023-07-07 21.84 21.85 21.05 21.08 9.4M
2023-07-06 21.78 22.22 21.42 21.81 11.0M
2023-07-05 21.58 21.98 21.38 21.56 10.9M
2023-07-04 20.91 22.07 20.76 21.98 14.9M
2023-07-03 20.53 21.30 20.50 21.09 12.4M
2023-06-30 20.53 20.94 20.47 20.62 9.0M
2023-06-29 21.24 21.38 20.67 20.79 16.8M
2023-06-28 19.13 21.04 19.07 21.04 8.9M
2023-06-27 18.90 19.24 18.89 19.13 3.9M
2023-06-26 19.48 19.75 18.85 19.05 4.8M
2023-06-21 19.90 20.38 19.47 19.62 7.4M
2023-06-20 20.37 20.90 19.91 19.96 7.2M
2023-06-19 20.61 20.71 20.30 20.35 4.0M
2023-06-16 20.80 20.96 20.46 20.51 5.8M
2023-06-15 20.88 21.28 20.62 20.95 7.7M
2023-06-14 20.74 21.30 20.64 20.88 11.0M
2023-06-13 21.45 22.56 20.96 21.27 20.7M
2023-06-12 19.35 20.89 18.95 20.89 5.5M
2023-06-09 19.03 19.14 18.70 18.99 2.6M
2023-06-08 19.27 19.47 18.96 19.13 2.5M
2023-06-07 19.59 19.85 19.28 19.35 3.0M
2023-06-06 20.29 20.30 19.55 19.67 3.6M
2023-06-05 20.30 20.77 20.25 20.27 3.2M
2023-06-02 20.56 20.78 20.46 20.48 3.4M
2023-06-01 20.60 21.10 20.25 20.60 6.0M
2023-05-31 19.83 21.47 19.83 20.86 9.3M
2023-05-30 19.85 20.10 19.61 19.89 3.4M
2023-05-29 19.70 20.45 19.58 20.01 4.5M
2023-05-26 20.44 20.45 19.76 19.90 5.2M
2023-05-25 19.88 20.36 19.62 20.27 5.4M
2023-05-24 19.61 20.10 19.44 19.87 4.7M
2023-05-23 19.34 20.09 19.16 19.75 4.6M
2023-05-22 19.11 19.64 19.11 19.40 3.5M
2023-05-19 18.76 19.20 18.73 19.11 2.5M
2023-05-18 18.86 19.12 18.70 18.87 2.9M
2023-05-17 18.65 19.19 18.59 19.00 4.7M
2023-05-16 18.47 18.70 18.31 18.68 2.8M
2023-05-15 17.94 18.50 17.94 18.47 2.7M
2023-05-12 18.56 18.83 18.03 18.03 3.4M
2023-05-11 18.04 18.59 17.99 18.55 4.0M
2023-05-10 17.59 18.28 17.40 18.07 5.0M
2023-05-09 17.93 17.95 17.46 17.46 4.3M
2023-05-08 18.15 18.35 17.95 17.99 2.4M
2023-05-05 18.36 18.38 17.95 18.10 2.8M
2023-05-04 18.50 18.72 18.35 18.36 3.3M
2023-04-28 17.97 18.43 17.95 18.39 3.4M
2023-04-27 18.51 18.58 17.98 17.99 3.9M
2023-04-26 17.92 18.70 17.92 18.68 4.9M
2023-04-25 18.73 18.91 17.78 18.10 4.4M
2023-04-24 18.68 18.98 18.58 18.84 2.7M
2023-04-21 19.31 19.36 18.68 18.74 4.8M
2023-04-20 19.67 19.76 19.27 19.46 3.4M
2023-04-19 19.89 19.98 19.66 19.68 3.0M
2023-04-18 20.00 20.07 19.71 19.98 3.0M
2023-04-17 20.08 20.15 19.93 20.04 2.6M
2023-04-14 19.97 20.16 19.87 20.08 2.9M
2023-04-13 20.27 20.27 19.94 19.96 3.5M
2023-04-12 20.08 20.30 19.92 20.28 4.2M
2023-04-11 20.30 20.38 20.05 20.11 3.8M
2023-04-10 20.69 20.76 20.13 20.29 4.9M
2023-04-07 20.80 20.97 20.65 20.70 3.5M
2023-04-06 20.57 20.90 20.29 20.77 4.4M
2023-04-04 21.23 21.25 20.50 20.57 6.9M
2023-04-03 21.14 21.37 21.05 21.26 4.6M
2023-03-31 21.20 21.33 21.05 21.15 4.2M
2023-03-30 20.90 21.37 20.78 21.36 7.1M
2023-03-29 21.00 21.07 20.60 20.99 6.3M
2023-03-28 21.81 21.85 20.95 21.00 11.5M
2023-03-27 22.14 22.33 21.69 21.85 9.2M
2023-03-24 22.26 22.69 22.24 22.37 10.9M
2023-03-23 22.17 22.38 21.96 22.25 15.0M
2023-03-22 22.05 22.98 21.96 22.63 31.2M
2023-03-21 24.40 24.40 24.40 24.40 3.1M
2023-03-20 28.33 28.61 27.00 27.11 15.5M
2023-03-17 27.32 29.64 27.10 28.19 22.6M
2023-03-16 27.00 27.61 26.85 27.09 6.2M
2023-03-15 27.63 27.75 27.10 27.28 9.0M
2023-03-14 27.95 28.34 26.71 27.86 15.7M
2023-03-13 28.20 28.60 26.95 27.95 13.8M
2023-03-10 30.08 30.40 28.00 28.23 17.8M
2023-03-09 31.75 31.76 29.68 30.29 19.8M
2023-03-08 31.25 32.26 30.82 31.59 20.5M
2023-03-07 32.07 32.45 30.21 31.42 27.1M
2023-03-06 32.48 33.20 31.11 31.76 41.6M
2023-03-03 28.66 31.44 28.19 31.44 28.9M
2023-03-02 27.80 28.75 27.77 28.58 11.1M
2023-03-01 27.00 27.60 26.79 27.60 5.3M
2023-02-28 26.94 27.38 26.62 26.94 3.9M
2023-02-27 28.00 28.00 26.73 26.73 7.3M
2023-02-24 28.30 28.90 27.82 28.20 7.7M
2023-02-23 27.86 28.31 27.68 27.91 4.8M
2023-02-22 27.70 27.92 27.44 27.67 3.6M
2023-02-21 28.36 28.68 27.73 28.00 5.8M
2023-02-20 28.31 28.64 27.71 28.59 5.4M
2023-02-17 29.85 30.00 28.12 28.30 10.0M
2023-02-16 31.58 31.92 29.76 30.07 15.3M
2023-02-15 30.63 33.50 30.46 31.94 19.7M
2023-02-14 30.93 31.36 29.88 30.45 9.8M
2023-02-13 30.80 32.07 30.58 31.05 10.7M
2023-02-10 32.98 32.98 30.62 31.70 17.9M
2023-02-09 29.29 33.04 28.20 33.04 24.0M
2023-02-08 31.30 31.99 29.39 30.04 10.5M
2023-02-07 30.69 31.19 29.50 30.38 12.4M
2023-02-06 27.11 29.28 26.50 29.28 8.9M
2023-02-03 26.93 27.06 26.45 26.62 2.4M
2023-02-02 26.87 27.65 26.80 27.18 3.5M
2023-02-01 27.03 27.15 26.63 26.88 2.3M
2023-01-31 26.74 27.48 26.56 26.97 3.1M
2023-01-30 26.11 26.81 26.11 26.79 2.8M
2023-01-20 26.10 26.14 25.53 26.05 2.8M
2023-01-19 25.51 27.45 25.51 26.58 4.3M
2023-01-18 25.74 25.96 25.45 25.50 1.6M
2023-01-17 25.30 25.92 25.20 25.70 2.4M
2023-01-16 24.69 25.40 24.69 25.20 1.3M
2023-01-13 25.08 25.70 24.68 24.95 2.9M
2023-01-12 24.94 25.15 24.87 25.00 1.6M
2023-01-11 25.35 25.49 24.91 24.95 1.3M
2023-01-10 25.03 25.60 25.00 25.18 1.4M
2023-01-09 25.19 25.40 24.77 25.02 2.4M
2023-01-06 25.48 25.90 25.10 25.21 1.9M
2023-01-05 25.05 25.54 24.57 25.50 1.3M
2023-01-04 25.32 25.43 24.83 25.06 1.5M
2023-01-03 25.60 25.60 24.80 25.32 1.8M