Huagong Tech Co Ltd (000988)

000988
🏛️ 中国 →
92.20
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
2023-12-29 29.05 29.85 28.96 29.76 29.9M
2023-12-28 28.25 29.27 28.04 29.10 27.2M
2023-12-27 28.46 28.58 28.17 28.38 19.4M
2023-12-26 29.51 29.51 28.13 28.36 28.7M
2023-12-25 29.35 29.87 29.05 29.54 20.9M
2023-12-22 30.00 30.19 29.10 29.21 30.2M
2023-12-21 29.00 30.65 28.91 30.09 39.5M
2023-12-20 30.62 30.68 29.44 29.45 32.2M
2023-12-19 30.70 30.75 29.93 30.68 27.9M
2023-12-18 31.00 31.35 30.45 30.77 29.1M
2023-12-15 31.80 31.86 30.85 31.17 26.9M
2023-12-14 32.30 32.50 31.58 31.64 34.3M
2023-12-13 32.45 32.77 32.03 32.06 36.7M
2023-12-12 33.05 33.18 32.07 32.52 56.9M
2023-12-11 32.39 33.14 32.18 33.06 103.2M
2023-12-08 29.72 32.58 29.72 32.58 101.4M
2023-12-07 29.20 30.12 29.14 29.62 31.1M
2023-12-06 29.24 29.61 28.95 29.19 22.7M
2023-12-05 30.70 30.76 29.45 29.45 32.5M
2023-12-04 30.61 31.51 30.43 30.95 41.1M
2023-12-01 29.40 31.06 29.21 30.77 52.9M
2023-11-30 29.51 29.60 28.94 29.59 22.5M
2023-11-29 29.75 30.09 29.42 29.42 22.0M
2023-11-28 30.16 30.38 29.40 29.80 26.7M
2023-11-27 29.80 30.77 29.68 30.31 30.4M
2023-11-24 31.16 31.50 30.22 30.26 35.3M
2023-11-23 30.50 30.93 30.15 30.81 28.6M
2023-11-22 31.75 31.79 30.76 30.76 50.3M
2023-11-21 30.99 33.29 30.67 32.15 83.5M
2023-11-20 30.73 31.09 30.56 30.96 35.4M
2023-11-17 30.04 31.27 30.00 31.04 58.1M
2023-11-16 30.30 30.72 30.00 30.01 29.0M
2023-11-15 30.99 31.26 30.56 30.65 31.7M
2023-11-14 30.77 31.09 30.45 30.60 32.9M
2023-11-13 30.22 31.35 30.22 30.83 46.1M
2023-11-10 29.88 30.70 29.79 29.97 29.4M
2023-11-09 30.20 30.88 29.82 30.20 40.5M
2023-11-08 30.07 30.57 29.75 30.10 49.1M
2023-11-07 29.09 31.12 28.78 30.41 72.1M
2023-11-06 28.85 29.48 28.58 29.34 45.6M
2023-11-03 27.86 28.97 27.79 28.61 48.3M
2023-11-02 28.24 28.41 27.59 27.63 28.3M
2023-11-01 27.96 28.48 27.81 28.02 27.4M
2023-10-31 28.31 28.79 27.72 28.15 44.9M
2023-10-30 27.49 28.33 27.24 28.25 46.3M
2023-10-27 27.50 27.82 27.07 27.59 44.6M
2023-10-26 26.00 28.09 25.82 27.71 64.4M
2023-10-25 27.03 27.24 26.45 26.51 35.2M
2023-10-24 26.87 27.42 26.57 26.82 34.6M
2023-10-23 27.40 27.68 26.29 26.45 35.6M
2023-10-20 29.04 29.16 27.46 27.56 49.1M
2023-10-19 29.31 29.85 29.12 29.17 32.2M
2023-10-18 30.50 30.65 28.72 29.50 44.4M
2023-10-17 31.50 31.54 30.35 30.89 29.4M
2023-10-16 32.10 32.10 30.89 31.15 41.4M
2023-10-13 32.87 33.12 32.16 32.29 36.2M
2023-10-12 33.90 33.90 32.86 32.91 41.7M
2023-10-11 33.95 34.50 33.33 33.71 57.7M
2023-10-10 33.50 33.94 33.18 33.62 42.5M
2023-10-09 33.83 34.55 33.40 33.79 61.9M
2023-09-28 33.89 34.16 33.42 33.67 50.4M
2023-09-27 32.92 34.06 32.83 33.40 51.8M
2023-09-26 33.41 34.27 33.15 33.46 70.8M
2023-09-25 33.80 34.13 33.10 33.41 114.1M
2023-09-22 29.75 32.93 29.75 32.93 100.5M
2023-09-21 30.00 30.72 29.85 29.94 30.7M
2023-09-20 30.10 31.32 30.02 30.11 39.4M
2023-09-19 30.71 30.92 29.45 30.02 47.9M
2023-09-18 31.10 31.72 30.88 30.95 34.2M
2023-09-15 32.70 32.70 31.44 31.51 46.5M
2023-09-14 32.51 33.26 32.28 32.66 58.3M
2023-09-13 33.30 33.45 32.04 32.47 70.9M
2023-09-12 31.51 34.60 31.44 33.80 121.1M
2023-09-11 30.01 32.60 29.94 31.90 78.7M
2023-09-08 30.44 30.62 29.88 30.00 27.6M
2023-09-07 30.99 31.13 30.40 30.50 30.2M
2023-09-06 30.67 31.34 30.53 31.19 32.1M
2023-09-05 31.26 31.26 30.52 30.92 34.5M
2023-09-04 31.00 31.40 30.60 31.38 37.8M
2023-09-01 31.32 31.55 30.54 30.82 36.9M
2023-08-31 31.13 32.05 30.90 31.45 46.6M
2023-08-30 30.80 32.07 30.47 31.44 62.2M
2023-08-29 29.58 31.09 29.10 30.71 61.1M
2023-08-28 31.02 31.10 29.40 29.43 50.5M
2023-08-25 29.80 30.40 28.86 29.13 58.9M
2023-08-24 31.11 31.27 30.26 30.38 40.5M
2023-08-23 31.40 31.46 30.60 30.60 32.7M
2023-08-22 31.39 31.88 30.48 31.57 58.2M
2023-08-21 29.56 31.79 29.56 31.07 68.9M
2023-08-18 33.70 33.96 32.47 32.50 42.5M
2023-08-17 32.90 34.17 32.68 33.79 39.2M
2023-08-16 33.95 34.35 33.24 33.37 40.3M
2023-08-15 34.61 35.15 33.94 34.20 52.8M
2023-08-14 32.78 33.89 32.68 33.85 41.2M
2023-08-11 34.39 34.64 33.30 33.34 39.9M
2023-08-10 33.70 34.78 33.39 34.03 54.0M
2023-08-09 37.95 38.12 34.68 34.68 113.9M
2023-08-08 37.20 39.00 37.08 38.53 83.1M
2023-08-07 37.60 38.58 37.02 37.50 92.4M
2023-08-04 35.50 37.27 35.41 37.06 79.6M
2023-08-03 36.07 36.84 35.39 35.70 50.0M
2023-08-02 36.77 37.12 35.88 36.76 53.9M
2023-08-01 35.80 36.98 34.81 36.57 76.6M
2023-07-31 35.86 36.90 35.03 35.98 56.3M
2023-07-28 36.78 37.60 36.43 36.43 53.2M
2023-07-27 38.03 38.30 36.84 36.97 47.9M
2023-07-26 39.00 39.00 36.58 38.00 77.0M
2023-07-25 40.00 40.40 38.50 39.27 69.9M
2023-07-24 38.38 40.19 38.12 39.43 67.7M
2023-07-21 38.00 39.17 37.70 38.40 85.0M
2023-07-20 43.58 43.70 39.74 39.74 110.2M
2023-07-19 43.60 45.20 42.75 44.16 81.3M
2023-07-18 45.19 45.38 43.13 43.15 75.6M
2023-07-17 41.80 46.39 41.39 45.30 125.5M
2023-07-14 42.40 44.20 42.09 42.84 108.0M
2023-07-13 42.28 43.18 40.29 42.29 110.9M
2023-07-12 42.78 45.15 42.12 42.13 140.5M
2023-07-11 39.61 43.56 39.27 43.11 135.7M
2023-07-10 41.33 41.60 38.83 39.60 69.7M
2023-07-07 42.00 43.00 40.00 40.65 108.1M
2023-07-06 40.12 44.11 40.12 43.05 148.5M
2023-07-05 38.15 41.99 38.01 40.10 137.4M
2023-07-04 37.66 39.20 37.53 38.35 76.8M
2023-07-03 38.73 38.89 36.24 38.04 97.2M
2023-06-30 34.43 38.36 34.21 38.01 128.7M
2023-06-29 34.44 35.16 34.11 34.87 61.7M
2023-06-28 34.89 34.89 32.68 34.36 81.3M
2023-06-27 35.20 35.83 34.42 35.35 67.3M
2023-06-26 37.11 37.61 35.02 35.17 100.3M
2023-06-21 41.05 41.09 37.85 37.85 123.4M
2023-06-20 42.32 42.60 40.18 42.05 124.5M
2023-06-19 41.13 44.34 40.61 43.52 129.9M
2023-06-16 38.00 41.77 37.69 41.13 129.0M
2023-06-15 37.12 40.30 37.11 38.14 138.7M
2023-06-14 35.89 38.55 35.85 37.09 125.2M
2023-06-13 35.85 36.38 34.90 35.98 85.1M
2023-06-12 35.80 37.25 35.67 36.00 94.0M
2023-06-09 34.00 36.80 33.70 36.43 128.0M
2023-06-08 35.46 35.46 33.50 34.24 112.0M
2023-06-07 32.68 35.84 31.81 35.84 117.4M
2023-06-06 32.80 34.10 32.50 32.58 68.1M
2023-06-05 32.50 34.18 32.21 33.15 62.4M
2023-06-02 33.98 34.20 32.69 32.69 68.0M
2023-06-01 33.35 34.56 33.04 33.66 90.1M
2023-05-31 33.62 34.69 32.35 34.69 132.7M
2023-05-30 30.22 33.66 30.19 33.66 123.7M
2023-05-29 31.01 32.15 30.37 30.60 91.6M
2023-05-26 29.94 31.80 29.71 31.27 87.8M
2023-05-25 30.88 32.20 29.51 30.56 104.5M
2023-05-24 28.80 30.46 28.73 29.55 75.7M
2023-05-23 29.66 30.30 29.10 29.10 62.5M
2023-05-22 30.70 30.99 29.22 29.69 73.5M
2023-05-19 32.50 33.40 31.05 31.08 147.3M
2023-05-18 29.93 31.57 29.90 31.57 55.1M
2023-05-17 27.93 28.91 27.68 28.70 54.6M
2023-05-16 28.41 28.55 27.60 27.72 36.9M
2023-05-15 28.45 28.97 27.63 28.79 49.8M
2023-05-12 28.85 29.57 28.66 28.67 43.0M
2023-05-11 29.17 29.55 28.62 28.70 45.0M
2023-05-10 30.61 30.85 28.77 29.10 66.9M
2023-05-09 30.13 31.75 30.13 30.24 62.2M
2023-05-08 30.50 31.04 29.45 30.45 55.0M
2023-05-05 31.48 31.76 29.88 30.18 87.4M
2023-05-04 32.86 33.55 31.26 31.48 81.1M
2023-04-28 32.01 33.90 32.01 33.32 85.1M
2023-04-27 33.26 34.01 31.10 31.89 110.0M
2023-04-26 35.54 36.78 33.80 34.45 121.2M
2023-04-25 36.91 37.29 34.71 35.31 119.3M
2023-04-24 36.55 38.13 35.68 37.99 143.4M
2023-04-21 37.17 37.89 35.00 36.26 171.3M
2023-04-20 32.55 34.89 32.40 34.89 78.7M
2023-04-19 31.65 33.32 31.01 31.72 116.7M
2023-04-18 30.40 34.00 30.38 32.68 136.8M
2023-04-17 30.71 32.24 30.21 31.05 85.1M
2023-04-14 30.69 31.26 29.38 30.71 76.2M
2023-04-13 31.99 32.35 30.40 30.69 72.8M
2023-04-12 30.90 32.19 30.33 31.66 75.7M
2023-04-11 32.27 33.25 30.90 31.95 114.3M
2023-04-10 32.00 34.08 31.31 32.50 118.9M
2023-04-07 31.98 32.88 30.84 31.77 84.9M
2023-04-06 30.99 33.50 30.36 31.95 164.2M
2023-04-04 29.60 30.75 29.34 30.75 190.5M
2023-04-03 26.88 27.95 26.88 27.95 61.0M
2023-03-31 24.11 25.80 24.00 25.41 57.3M
2023-03-30 23.89 24.88 23.81 24.09 39.9M
2023-03-29 23.31 24.28 23.01 23.92 38.2M
2023-03-28 24.00 24.00 23.22 23.28 32.3M
2023-03-27 23.66 24.58 23.66 24.28 46.3M
2023-03-24 23.76 24.28 23.51 23.68 43.0M
2023-03-23 22.79 23.97 22.79 23.54 51.4M
2023-03-22 21.37 22.90 21.22 22.81 51.0M
2023-03-21 21.29 21.56 21.10 21.35 14.4M
2023-03-20 21.38 21.57 21.19 21.29 21.2M
2023-03-17 20.95 21.54 20.88 21.40 27.8M
2023-03-16 20.77 21.18 20.68 20.78 15.8M
2023-03-15 20.93 21.23 20.82 21.04 17.5M
2023-03-14 21.05 21.05 20.44 20.77 19.4M
2023-03-13 20.95 21.17 20.76 21.14 18.6M
2023-03-10 21.13 21.30 20.97 21.08 12.1M
2023-03-09 21.14 21.48 20.93 21.39 19.6M
2023-03-08 20.54 21.16 20.45 21.14 20.1M
2023-03-07 21.33 21.40 20.54 20.54 22.9M
2023-03-06 21.65 21.85 21.23 21.32 26.7M
2023-03-03 21.08 21.19 20.67 20.90 24.3M
2023-03-02 21.12 21.56 20.91 21.29 35.6M
2023-03-01 20.35 21.17 20.20 21.02 50.2M
2023-02-28 19.90 20.15 19.67 19.92 19.7M
2023-02-27 19.68 19.97 19.59 19.78 11.9M
2023-02-24 19.81 19.96 19.63 19.78 10.2M
2023-02-23 20.00 20.20 19.66 19.81 12.8M
2023-02-22 19.63 20.02 19.61 19.92 10.6M
2023-02-21 19.87 19.94 19.55 19.70 9.7M
2023-02-20 19.47 19.95 19.21 19.87 13.3M
2023-02-17 19.82 19.95 19.33 19.40 16.4M
2023-02-16 20.12 20.50 19.57 19.82 23.5M
2023-02-15 19.76 20.27 19.71 20.13 16.0M
2023-02-14 19.82 20.04 19.76 19.82 12.8M
2023-02-13 19.82 19.94 19.61 19.76 15.8M
2023-02-10 19.90 20.46 19.59 19.82 25.6M
2023-02-09 19.18 20.16 19.10 20.09 20.3M
2023-02-08 19.76 19.90 19.27 19.30 14.0M
2023-02-07 19.26 19.84 19.21 19.68 17.5M
2023-02-06 19.08 19.41 19.08 19.18 8.6M
2023-02-03 19.03 19.24 18.85 19.19 12.7M
2023-02-02 19.20 19.29 19.00 19.03 11.8M
2023-02-01 18.96 19.19 18.88 19.10 14.5M
2023-01-31 18.76 18.93 18.67 18.76 10.1M
2023-01-30 18.95 19.10 18.75 18.82 13.9M
2023-01-20 18.76 18.94 18.56 18.70 12.4M
2023-01-19 18.12 18.85 18.10 18.77 18.4M
2023-01-18 18.08 18.29 17.99 18.21 14.6M
2023-01-17 17.60 18.10 17.54 18.08 18.9M
2023-01-16 17.38 17.73 17.36 17.53 12.0M
2023-01-13 17.35 17.45 17.28 17.39 5.3M
2023-01-12 17.30 17.45 17.23 17.35 6.1M
2023-01-11 17.11 17.57 17.10 17.31 11.8M
2023-01-10 17.25 17.35 17.04 17.11 7.9M
2023-01-09 17.20 17.37 17.18 17.28 8.4M
2023-01-06 17.12 17.35 17.08 17.18 8.2M
2023-01-05 17.10 17.25 16.91 17.18 11.2M
2023-01-04 17.05 17.19 16.86 17.04 8.2M
2023-01-03 16.43 17.12 16.43 17.05 14.6M