Hubei Donper Electromechanical Group Co Ltd (601956)

601956
🏛️ 中国 →
7.52
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
2022-12-30 5.81 5.91 5.81 5.89 2.7M
2022-12-29 5.90 5.93 5.80 5.81 3.5M
2022-12-28 6.05 6.09 5.88 5.89 5.2M
2022-12-27 6.01 6.27 5.84 5.98 10.6M
2022-12-26 5.69 6.13 5.69 5.87 7.8M
2022-12-23 5.70 5.87 5.65 5.73 3.5M
2022-12-22 5.87 5.90 5.71 5.72 3.1M
2022-12-21 5.96 6.01 5.83 5.87 2.4M
2022-12-20 5.83 6.01 5.81 5.96 3.4M
2022-12-19 6.00 6.02 5.83 5.86 3.2M
2022-12-16 6.11 6.15 6.00 6.02 2.8M
2022-12-15 6.06 6.17 6.04 6.15 3.3M
2022-12-14 6.09 6.14 6.04 6.06 2.2M
2022-12-13 6.12 6.15 6.07 6.09 2.5M
2022-12-12 6.16 6.17 6.06 6.11 2.7M
2022-12-09 6.25 6.27 6.12 6.19 3.4M
2022-12-08 6.16 6.27 6.14 6.24 4.1M
2022-12-07 6.14 6.19 6.13 6.19 2.5M
2022-12-06 6.17 6.20 6.12 6.16 2.9M
2022-12-05 6.13 6.18 6.10 6.18 3.7M
2022-12-02 6.05 6.10 6.01 6.09 3.3M
2022-12-01 6.03 6.10 6.03 6.05 2.9M
2022-11-30 6.02 6.09 6.01 6.04 3.0M
2022-11-29 5.92 6.06 5.90 6.04 4.1M
2022-11-28 5.96 5.98 5.83 5.90 4.3M
2022-11-25 6.12 6.12 5.97 5.97 4.4M
2022-11-24 6.12 6.17 6.08 6.09 2.4M
2022-11-23 6.10 6.15 5.97 6.11 4.7M
2022-11-22 6.10 6.19 6.07 6.10 4.4M
2022-11-21 6.12 6.15 6.06 6.11 4.1M
2022-11-18 6.23 6.27 6.14 6.14 4.2M
2022-11-17 6.23 6.26 6.20 6.25 3.0M
2022-11-16 6.27 6.30 6.23 6.26 3.9M
2022-11-15 6.23 6.28 6.16 6.26 4.8M
2022-11-14 6.24 6.29 6.18 6.25 4.4M
2022-11-11 6.27 6.33 6.22 6.22 4.8M
2022-11-10 6.21 6.28 6.18 6.19 3.4M
2022-11-09 6.27 6.31 6.23 6.25 3.2M
2022-11-08 6.27 6.30 6.16 6.27 4.4M
2022-11-07 6.20 6.26 6.13 6.25 4.3M
2022-11-04 6.14 6.22 6.12 6.21 3.8M
2022-11-03 6.19 6.21 6.11 6.14 3.7M
2022-11-02 6.10 6.24 6.09 6.19 5.5M
2022-11-01 5.97 6.16 5.96 6.16 6.1M
2022-10-31 6.07 6.11 5.90 6.01 12.3M
2022-10-28 6.70 6.70 6.13 6.16 17.4M
2022-10-27 6.33 6.43 6.22 6.23 5.4M
2022-10-26 6.23 6.41 6.17 6.26 5.9M
2022-10-25 6.08 6.15 5.96 6.12 3.7M
2022-10-24 6.15 6.20 6.02 6.05 3.7M
2022-10-21 6.10 6.16 6.08 6.10 3.0M
2022-10-20 6.12 6.15 6.05 6.08 3.4M
2022-10-19 6.21 6.23 6.10 6.12 4.8M
2022-10-18 6.16 6.26 6.14 6.19 5.4M
2022-10-17 6.09 6.24 6.05 6.18 7.8M
2022-10-14 5.98 6.08 5.96 6.04 5.3M
2022-10-13 5.83 5.95 5.79 5.90 3.4M
2022-10-12 5.67 5.86 5.59 5.86 4.4M
2022-10-11 5.69 5.78 5.55 5.76 3.7M
2022-10-10 5.72 5.74 5.59 5.66 3.4M
2022-09-30 5.79 5.88 5.68 5.68 3.7M
2022-09-29 5.93 5.96 5.77 5.82 3.5M
2022-09-28 5.99 6.00 5.85 5.86 2.5M
2022-09-27 5.80 5.99 5.80 5.99 2.7M
2022-09-26 5.91 5.95 5.80 5.83 2.6M
2022-09-23 6.07 6.16 5.92 5.94 3.0M
2022-09-22 6.10 6.15 5.97 6.08 3.6M
2022-09-21 6.02 6.08 5.90 6.07 2.4M
2022-09-20 5.90 6.02 5.90 6.02 2.5M
2022-09-19 5.95 6.01 5.85 5.89 4.2M
2022-09-16 6.05 6.16 5.97 5.97 4.0M
2022-09-15 6.29 6.31 6.07 6.12 4.7M
2022-09-14 6.25 6.33 6.20 6.30 3.1M
2022-09-13 6.36 6.41 6.33 6.34 2.4M
2022-09-09 6.37 6.43 6.31 6.35 3.2M
2022-09-08 6.50 6.58 6.36 6.36 2.8M
2022-09-07 6.50 6.61 6.47 6.49 3.7M
2022-09-06 6.45 6.57 6.42 6.57 4.0M
2022-09-05 6.44 6.49 6.39 6.45 3.1M
2022-09-02 6.38 6.45 6.32 6.45 2.9M
2022-09-01 6.38 6.45 6.32 6.33 3.9M
2022-08-31 6.59 6.59 6.37 6.40 4.7M
2022-08-30 6.62 6.72 6.52 6.61 4.0M
2022-08-29 6.49 6.62 6.34 6.62 4.7M
2022-08-26 6.64 6.64 6.48 6.50 5.0M
2022-08-25 6.71 6.78 6.55 6.60 5.2M
2022-08-24 7.05 7.08 6.65 6.71 7.6M
2022-08-23 7.01 7.08 6.96 7.06 6.7M
2022-08-22 7.14 7.19 7.00 7.05 6.5M
2022-08-19 7.37 7.49 7.16 7.16 5.9M
2022-08-18 7.36 7.36 7.25 7.30 4.3M
2022-08-17 7.41 7.45 7.32 7.33 4.4M
2022-08-16 7.25 7.45 7.22 7.35 5.4M
2022-08-15 7.17 7.25 7.09 7.24 5.1M
2022-08-12 7.25 7.40 7.15 7.15 7.5M
2022-08-11 6.99 7.22 6.98 7.19 9.1M
2022-08-10 6.93 7.05 6.91 6.97 7.1M
2022-08-09 6.99 7.13 6.93 6.94 5.6M
2022-08-08 7.01 7.04 6.93 6.97 5.5M
2022-08-05 7.20 7.20 6.95 7.04 4.9M
2022-08-04 7.04 7.24 6.95 7.13 5.4M
2022-08-03 6.97 7.26 6.94 7.00 8.1M
2022-08-02 7.32 7.32 6.89 6.99 8.9M
2022-08-01 7.38 7.44 7.23 7.29 7.2M
2022-07-29 7.47 7.53 7.39 7.41 6.6M
2022-07-28 7.49 7.71 7.45 7.47 9.8M
2022-07-27 7.26 7.55 7.23 7.49 13.8M
2022-07-26 7.18 7.29 6.99 7.26 8.6M
2022-07-25 7.27 7.29 7.12 7.14 6.4M
2022-07-22 7.18 7.27 7.10 7.26 8.3M
2022-07-21 7.19 7.32 7.16 7.16 8.3M
2022-07-20 7.25 7.35 7.15 7.22 6.5M
2022-07-19 7.27 7.30 7.15 7.26 8.3M
2022-07-18 7.01 7.29 7.01 7.25 16.3M
2022-07-15 6.99 7.26 6.95 6.99 13.5M
2022-07-14 7.30 7.40 7.01 7.04 19.4M
2022-07-13 6.98 7.48 6.94 7.31 24.3M
2022-07-12 7.05 7.13 6.91 7.08 18.0M
2022-07-11 6.86 7.18 6.81 7.05 24.3M
2022-07-08 6.83 7.18 6.75 6.94 31.3M
2022-07-07 7.16 7.58 7.00 7.02 47.0M
2022-07-06 7.01 7.01 7.01 7.01 6.8M
2022-07-05 6.46 6.52 6.29 6.37 3.4M
2022-07-04 6.51 6.57 6.42 6.46 2.9M
2022-07-01 6.42 6.65 6.40 6.50 4.6M
2022-06-30 6.40 6.52 6.38 6.39 4.4M
2022-06-29 6.60 6.67 6.43 6.43 5.7M
2022-06-28 6.43 6.73 6.36 6.65 9.2M
2022-06-27 6.34 6.41 6.28 6.39 5.8M
2022-06-24 6.15 6.37 6.11 6.34 7.6M
2022-06-23 6.03 6.14 6.02 6.14 2.7M
2022-06-22 6.10 6.11 5.99 6.04 2.2M
2022-06-21 6.14 6.16 6.04 6.10 2.8M
2022-06-20 5.99 6.14 5.95 6.13 4.2M
2022-06-17 5.92 6.04 5.82 5.97 3.2M
2022-06-16 5.93 5.95 5.88 5.93 1.9M
2022-06-15 5.91 5.98 5.88 5.91 2.4M
2022-06-14 5.88 5.91 5.79 5.89 2.6M
2022-06-13 5.95 6.00 5.88 5.92 1.9M
2022-06-10 5.83 6.02 5.83 5.98 2.4M
2022-06-09 5.99 6.03 5.84 5.92 2.3M
2022-06-08 6.10 6.10 5.89 6.00 3.5M
2022-06-07 6.19 6.19 6.02 6.08 3.2M
2022-06-06 6.18 6.19 6.09 6.16 3.2M
2022-06-02 6.11 6.19 6.07 6.18 3.4M
2022-06-01 6.00 6.12 5.98 6.10 3.0M
2022-05-31 6.03 6.04 5.96 6.02 2.4M
2022-05-30 6.12 6.14 5.99 6.03 3.7M
2022-05-27 6.15 6.34 6.03 6.06 6.4M
2022-05-26 5.89 6.02 5.85 6.00 3.0M
2022-05-25 5.74 5.91 5.74 5.90 2.5M
2022-05-24 6.01 6.03 5.76 5.76 2.8M
2022-05-23 5.90 6.02 5.87 6.01 2.3M
2022-05-20 5.85 5.91 5.83 5.90 1.8M
2022-05-19 5.72 5.86 5.66 5.86 2.3M
2022-05-18 5.75 5.83 5.74 5.77 2.2M
2022-05-17 5.80 5.80 5.69 5.77 1.7M
2022-05-16 5.81 5.82 5.71 5.76 2.0M
2022-05-13 5.79 5.80 5.70 5.77 2.2M
2022-05-12 5.62 5.74 5.60 5.72 2.4M
2022-05-11 5.67 5.77 5.63 5.63 3.1M
2022-05-10 5.59 5.72 5.55 5.72 2.3M
2022-05-09 5.57 5.68 5.57 5.65 1.7M
2022-05-06 5.50 5.58 5.46 5.58 2.2M
2022-05-05 5.45 5.64 5.45 5.58 2.6M
2022-04-29 5.32 5.54 5.32 5.50 3.9M
2022-04-28 5.38 5.44 5.24 5.30 3.3M
2022-04-27 5.24 5.43 5.14 5.41 4.1M
2022-04-26 5.51 5.61 5.28 5.31 4.2M
2022-04-25 5.86 5.93 5.46 5.50 5.6M
2022-04-22 5.93 5.96 5.82 5.89 2.8M
2022-04-21 6.10 6.14 5.91 5.93 4.4M
2022-04-20 6.10 6.22 6.08 6.12 4.1M
2022-04-19 6.04 6.09 5.99 6.06 1.8M
2022-04-18 5.99 6.05 5.88 6.04 2.2M
2022-04-15 6.12 6.13 5.96 5.98 3.8M
2022-04-14 6.12 6.18 6.11 6.14 2.7M
2022-04-13 6.12 6.25 6.06 6.12 3.7M
2022-04-12 6.03 6.14 5.93 6.13 2.5M
2022-04-11 6.11 6.16 5.95 6.01 2.8M
2022-04-08 6.19 6.20 6.08 6.11 3.0M
2022-04-07 6.34 6.34 6.14 6.17 3.5M
2022-04-06 6.20 6.34 6.16 6.30 3.9M
2022-04-01 6.27 6.27 6.18 6.20 2.5M
2022-03-31 6.20 6.32 6.17 6.27 3.1M
2022-03-30 6.18 6.24 6.17 6.22 2.5M
2022-03-29 6.33 6.39 6.14 6.15 5.0M
2022-03-28 6.45 6.48 6.27 6.32 4.5M
2022-03-25 6.30 6.56 6.25 6.44 7.0M
2022-03-24 6.38 6.41 6.27 6.30 4.7M
2022-03-23 6.51 6.55 6.41 6.41 6.0M
2022-03-22 6.59 6.59 6.46 6.51 5.8M
2022-03-21 6.56 6.66 6.51 6.60 7.3M
2022-03-18 6.38 6.66 6.34 6.58 10.0M
2022-03-17 6.48 6.60 6.37 6.44 13.1M
2022-03-16 6.36 6.52 6.19 6.51 12.6M
2022-03-15 6.48 6.62 6.29 6.29 13.9M
2022-03-14 6.66 6.80 6.48 6.48 23.0M
2022-03-11 6.22 7.04 6.22 6.85 36.7M
2022-03-10 6.06 6.61 6.06 6.40 13.9M
2022-03-09 6.15 6.21 5.85 6.01 4.3M
2022-03-08 6.37 6.38 6.12 6.15 3.3M
2022-03-07 6.30 6.41 6.27 6.37 3.7M
2022-03-04 6.34 6.38 6.30 6.32 2.0M
2022-03-03 6.36 6.40 6.32 6.37 2.7M
2022-03-02 6.26 6.43 6.19 6.37 4.9M
2022-03-01 6.17 6.22 6.15 6.22 2.0M
2022-02-28 6.15 6.23 6.07 6.16 1.6M
2022-02-25 6.19 6.28 6.17 6.17 2.2M
2022-02-24 6.34 6.37 6.10 6.16 4.0M
2022-02-23 6.29 6.37 6.29 6.34 1.6M
2022-02-22 6.36 6.36 6.27 6.30 1.9M
2022-02-21 6.29 6.36 6.28 6.36 1.6M
2022-02-18 6.25 6.31 6.18 6.31 1.5M
2022-02-17 6.32 6.35 6.23 6.24 1.9M
2022-02-16 6.25 6.33 6.25 6.32 1.4M
2022-02-15 6.29 6.32 6.19 6.23 1.8M
2022-02-14 6.23 6.30 6.21 6.29 1.6M
2022-02-11 6.33 6.33 6.22 6.23 2.1M
2022-02-10 6.34 6.37 6.30 6.34 1.8M
2022-02-09 6.32 6.39 6.31 6.36 2.0M
2022-02-08 6.21 6.34 6.19 6.33 2.2M
2022-02-07 6.25 6.30 6.17 6.21 1.8M
2022-01-28 6.08 6.21 6.04 6.18 2.0M
2022-01-27 6.24 6.25 6.01 6.03 2.8M
2022-01-26 6.14 6.26 6.14 6.24 2.3M
2022-01-25 6.45 6.46 6.21 6.21 3.1M
2022-01-24 6.49 6.52 6.43 6.46 1.5M
2022-01-21 6.65 6.65 6.48 6.52 2.1M
2022-01-20 6.79 6.80 6.56 6.57 3.2M
2022-01-19 6.70 6.80 6.69 6.76 1.8M
2022-01-18 6.91 6.91 6.71 6.73 3.4M
2022-01-17 6.81 6.87 6.78 6.87 2.2M
2022-01-14 6.98 7.01 6.75 6.81 4.1M
2022-01-13 6.94 7.04 6.92 6.97 3.0M
2022-01-12 6.94 6.98 6.88 6.94 2.3M
2022-01-11 6.94 6.96 6.88 6.90 2.7M
2022-01-10 6.89 6.98 6.83 6.94 2.1M
2022-01-07 7.00 7.05 6.87 6.89 3.5M
2022-01-06 6.88 7.04 6.85 7.00 4.1M
2022-01-05 6.91 6.95 6.83 6.88 3.1M
2022-01-04 6.78 6.95 6.77 6.92 4.4M