Hubei Huaqiang High tech Co Ltd (688151)

688151
🏛️ 中国 →
20.71
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 18.37 18.58 18.37 18.56 0.5M
2023-12-28 18.15 18.50 17.93 18.39 0.6M
2023-12-27 17.88 18.14 17.88 18.12 0.3M
2023-12-26 18.11 18.11 17.80 17.92 0.5M
2023-12-25 18.39 18.47 18.04 18.11 0.6M
2023-12-22 18.37 18.69 18.28 18.39 0.4M
2023-12-21 18.19 18.52 18.00 18.45 0.6M
2023-12-20 18.41 18.50 18.21 18.26 0.3M
2023-12-19 18.22 18.48 18.22 18.39 0.3M
2023-12-18 18.75 18.80 18.25 18.34 0.8M
2023-12-15 18.80 18.90 18.69 18.70 0.6M
2023-12-14 18.86 19.01 18.84 18.86 0.9M
2023-12-13 18.76 19.27 18.71 18.92 1.3M
2023-12-12 18.66 18.84 18.62 18.75 0.8M
2023-12-11 18.70 18.72 18.46 18.70 1.2M
2023-12-08 19.14 19.24 18.70 18.70 1.5M
2023-12-07 19.56 19.79 19.11 19.17 1.9M
2023-12-06 19.58 20.00 19.38 19.60 2.3M
2023-12-05 19.88 20.20 19.41 19.68 2.8M
2023-12-04 19.28 20.35 19.12 19.94 3.4M
2023-12-01 19.08 19.21 18.91 19.20 0.4M
2023-11-30 19.29 19.29 18.95 19.08 0.6M
2023-11-29 19.43 19.56 19.18 19.28 0.7M
2023-11-28 19.34 19.53 19.18 19.43 0.7M
2023-11-27 19.19 19.35 19.13 19.34 0.6M
2023-11-24 19.38 19.45 19.15 19.19 0.6M
2023-11-23 19.30 19.54 19.30 19.38 0.6M
2023-11-22 19.32 19.54 19.31 19.31 0.7M
2023-11-21 19.58 19.66 19.35 19.40 0.7M
2023-11-20 19.57 19.62 19.42 19.55 0.5M
2023-11-17 19.33 19.55 19.27 19.53 0.5M
2023-11-16 19.47 19.56 19.30 19.31 0.5M
2023-11-15 19.62 19.62 19.44 19.50 0.6M
2023-11-14 19.40 19.54 19.38 19.53 0.8M
2023-11-13 19.20 19.44 19.11 19.42 1.0M
2023-11-10 19.13 19.24 19.01 19.15 0.4M
2023-11-09 19.26 19.35 19.11 19.15 0.5M
2023-11-08 19.31 19.39 19.19 19.26 0.5M
2023-11-07 19.35 19.38 19.21 19.32 0.4M
2023-11-06 19.22 19.37 19.11 19.35 0.9M
2023-11-03 19.02 19.30 18.96 19.14 0.5M
2023-11-02 19.03 19.20 18.95 18.95 0.5M
2023-11-01 19.22 19.24 19.03 19.19 0.4M
2023-10-31 19.19 19.33 19.06 19.23 0.5M
2023-10-30 19.03 19.25 18.95 19.17 0.8M
2023-10-27 18.72 19.05 18.70 19.03 0.8M
2023-10-26 18.61 18.83 18.31 18.80 0.8M
2023-10-25 18.67 18.80 18.52 18.69 0.7M
2023-10-24 18.12 18.65 18.10 18.51 0.5M
2023-10-23 18.54 18.60 18.04 18.12 0.8M
2023-10-20 18.68 18.90 18.55 18.56 0.5M
2023-10-19 18.88 19.06 18.68 18.85 0.6M
2023-10-18 19.50 19.50 18.86 18.88 1.1M
2023-10-17 19.40 19.50 19.23 19.41 0.5M
2023-10-16 19.66 19.66 19.34 19.40 0.5M
2023-10-13 19.60 19.66 19.52 19.57 0.6M
2023-10-12 19.76 19.78 19.52 19.65 0.9M
2023-10-11 19.62 20.01 19.62 19.76 1.0M
2023-10-10 19.55 19.75 19.51 19.67 0.9M
2023-10-09 19.75 19.79 19.45 19.51 0.8M
2023-09-28 19.70 19.79 19.67 19.75 0.4M
2023-09-27 19.68 19.86 19.58 19.61 0.7M
2023-09-26 19.68 19.83 19.56 19.57 0.5M
2023-09-25 19.81 19.89 19.62 19.68 0.3M
2023-09-22 19.69 19.81 19.54 19.80 0.6M
2023-09-21 19.71 19.84 19.55 19.58 0.8M
2023-09-20 20.10 20.10 19.63 19.64 0.8M
2023-09-19 20.23 20.23 19.91 19.95 0.8M
2023-09-18 20.21 20.35 20.06 20.23 0.6M
2023-09-15 20.25 20.40 20.14 20.23 0.6M
2023-09-14 20.27 20.55 20.14 20.20 0.6M
2023-09-13 20.68 20.79 20.25 20.40 1.0M
2023-09-12 20.81 20.86 20.66 20.70 0.6M
2023-09-11 20.77 20.92 20.56 20.81 1.3M
2023-09-08 20.22 20.87 20.18 20.77 2.2M
2023-09-07 20.56 20.68 20.20 20.22 1.8M
2023-09-06 20.55 20.71 20.46 20.66 1.1M
2023-09-05 20.50 20.69 20.38 20.55 1.3M
2023-09-04 20.60 20.68 20.37 20.57 1.5M
2023-09-01 20.79 20.85 20.48 20.51 1.5M
2023-08-31 21.02 21.14 20.60 20.80 2.8M
2023-08-30 21.02 21.86 20.84 21.44 4.3M
2023-08-29 20.78 21.24 20.50 21.18 3.6M
2023-08-28 21.52 21.59 20.55 21.05 5.1M
2023-08-25 20.38 21.54 20.23 20.39 4.5M
2023-08-24 19.95 20.20 19.51 20.12 1.4M
2023-08-23 19.64 20.44 19.45 19.90 1.7M
2023-08-22 19.81 19.99 19.56 19.73 0.7M
2023-08-21 19.92 20.26 19.81 19.86 0.5M
2023-08-18 19.91 20.36 19.91 20.01 0.6M
2023-08-17 19.62 20.05 19.62 20.00 0.5M
2023-08-16 19.98 19.98 19.75 19.82 0.3M
2023-08-15 19.81 19.88 19.71 19.80 0.2M
2023-08-14 19.93 19.93 19.61 19.83 0.7M
2023-08-11 20.08 20.09 19.92 19.92 0.5M
2023-08-10 20.02 20.10 19.96 20.03 0.4M
2023-08-09 20.12 20.13 19.98 20.02 0.3M
2023-08-08 20.02 20.22 19.98 20.21 0.3M
2023-08-07 20.20 20.20 19.98 20.01 0.5M
2023-08-04 20.21 20.29 20.08 20.17 0.5M
2023-08-03 20.29 20.29 20.15 20.18 0.5M
2023-08-02 20.29 20.37 20.22 20.28 0.3M
2023-08-01 20.40 20.44 20.20 20.29 0.4M
2023-07-31 20.38 20.52 20.32 20.41 0.5M
2023-07-28 20.26 20.36 20.08 20.32 0.5M
2023-07-27 20.09 20.39 20.09 20.24 0.6M
2023-07-26 20.18 20.23 20.03 20.19 0.5M
2023-07-25 20.16 20.20 20.05 20.18 0.5M
2023-07-24 19.99 20.15 19.81 20.09 0.4M
2023-07-21 19.87 20.04 19.78 19.92 0.5M
2023-07-20 20.18 20.20 19.77 19.83 0.5M
2023-07-19 20.29 20.37 20.01 20.08 0.5M
2023-07-18 20.35 20.50 20.20 20.28 0.5M
2023-07-17 20.47 20.53 20.17 20.36 0.5M
2023-07-14 20.20 20.69 20.16 20.47 0.7M
2023-07-13 20.26 20.30 20.16 20.24 0.4M
2023-07-12 20.46 20.52 20.10 20.13 0.5M
2023-07-11 20.33 20.45 20.23 20.43 0.5M
2023-07-10 20.46 20.46 20.21 20.23 0.6M
2023-07-07 20.28 20.64 20.06 20.36 0.7M
2023-07-06 20.45 20.53 20.31 20.36 0.4M
2023-07-05 20.57 20.66 20.30 20.33 0.6M
2023-07-04 20.59 20.69 20.35 20.57 0.6M
2023-07-03 20.42 20.67 20.38 20.46 0.6M
2023-06-30 20.39 20.57 20.31 20.42 0.5M
2023-06-29 20.09 20.79 20.09 20.36 1.3M
2023-06-28 19.89 20.08 19.50 20.01 0.9M
2023-06-27 19.41 19.87 19.33 19.84 0.4M
2023-06-26 19.71 19.75 19.33 19.37 0.6M
2023-06-21 19.98 20.02 19.66 19.71 0.8M
2023-06-20 20.08 20.10 19.88 19.97 0.5M
2023-06-19 19.80 20.08 19.75 20.01 0.7M
2023-06-16 19.76 20.02 19.73 19.92 0.6M
2023-06-15 19.78 19.80 19.60 19.74 0.4M
2023-06-14 19.66 19.85 19.52 19.73 0.4M
2023-06-13 19.74 19.79 19.59 19.64 0.6M
2023-06-12 19.64 19.84 19.55 19.79 0.4M
2023-06-09 19.70 19.87 19.57 19.70 0.4M
2023-06-08 19.68 19.70 19.47 19.59 0.4M
2023-06-07 19.71 19.95 19.61 19.68 0.4M
2023-06-06 20.31 20.34 19.62 19.71 0.9M
2023-06-05 20.60 20.60 20.33 20.34 0.5M
2023-06-02 20.45 20.66 20.45 20.53 0.4M
2023-06-01 20.50 20.60 20.38 20.45 0.4M
2023-05-31 20.68 20.68 20.43 20.55 0.4M
2023-05-30 20.70 20.76 20.26 20.54 0.7M
2023-05-29 20.63 20.83 20.49 20.64 0.5M
2023-05-26 20.66 20.70 20.28 20.63 0.7M
2023-05-25 20.47 20.89 20.43 20.71 1.0M
2023-05-24 20.40 20.69 20.28 20.46 0.7M
2023-05-23 20.54 20.60 20.34 20.40 0.5M
2023-05-22 20.50 20.67 20.39 20.54 0.6M
2023-05-19 20.35 20.63 20.26 20.46 0.7M
2023-05-18 20.56 20.56 20.34 20.35 0.9M
2023-05-17 20.15 20.53 20.08 20.50 0.9M
2023-05-16 20.20 20.26 20.02 20.15 0.4M
2023-05-15 20.05 20.17 19.77 20.14 0.4M
2023-05-12 20.20 20.20 19.90 19.91 0.5M
2023-05-11 20.32 20.35 20.00 20.00 0.7M
2023-05-10 20.32 20.37 20.17 20.34 0.7M
2023-05-09 20.25 20.55 20.25 20.35 1.1M
2023-05-08 20.07 20.43 20.07 20.43 0.6M
2023-05-05 20.45 20.45 19.95 20.07 0.5M
2023-05-04 20.26 20.45 20.08 20.31 0.7M
2023-04-28 19.60 20.27 19.60 20.13 0.8M
2023-04-27 19.50 19.79 19.43 19.60 0.5M
2023-04-26 19.40 19.77 19.32 19.55 0.5M
2023-04-25 20.05 20.05 19.11 19.31 0.8M
2023-04-24 19.90 20.06 19.76 19.93 0.6M
2023-04-21 20.40 20.78 19.99 20.00 1.1M
2023-04-20 20.79 20.80 20.42 20.50 0.9M
2023-04-19 21.05 21.15 20.70 20.76 0.5M
2023-04-18 21.38 21.38 20.94 21.10 0.4M
2023-04-17 20.77 21.16 20.77 21.06 0.7M
2023-04-14 20.84 20.99 20.67 20.87 0.5M
2023-04-13 20.86 20.94 20.61 20.69 0.5M
2023-04-12 20.60 21.04 20.60 20.86 0.5M
2023-04-11 20.81 20.95 20.52 20.60 0.7M
2023-04-10 21.13 21.24 20.71 20.73 0.8M
2023-04-07 21.28 21.30 21.06 21.13 0.9M
2023-04-06 20.91 21.40 20.87 21.16 1.1M
2023-04-04 21.14 21.35 20.90 20.98 1.0M
2023-04-03 20.98 21.28 20.91 21.25 1.0M
2023-03-31 20.87 21.12 20.77 20.92 0.7M
2023-03-30 21.24 21.24 20.78 20.90 0.9M
2023-03-29 21.50 21.66 20.93 20.96 1.6M
2023-03-28 22.31 22.31 21.39 21.50 1.8M
2023-03-27 22.28 22.47 21.95 22.14 1.2M
2023-03-24 22.35 22.45 22.05 22.18 1.1M
2023-03-23 22.44 22.44 22.09 22.31 1.7M
2023-03-22 21.96 22.64 21.74 22.45 3.0M
2023-03-21 22.30 22.73 21.82 22.02 2.9M
2023-03-20 21.63 22.24 21.58 22.10 2.4M
2023-03-17 21.20 21.88 21.10 21.75 1.9M
2023-03-16 21.56 21.74 21.09 21.10 1.6M
2023-03-15 21.46 21.85 21.38 21.77 2.2M
2023-03-14 21.19 21.45 20.97 21.41 1.5M
2023-03-13 21.39 21.49 21.01 21.19 0.9M
2023-03-10 21.22 21.45 21.04 21.39 1.1M
2023-03-09 21.28 21.37 21.11 21.35 1.1M
2023-03-08 20.76 21.26 20.71 21.22 0.9M
2023-03-07 21.43 21.43 20.79 20.80 1.3M
2023-03-06 21.19 21.68 21.19 21.37 1.6M
2023-03-03 20.80 21.23 20.71 21.18 1.6M
2023-03-02 20.70 21.06 20.70 20.77 0.7M
2023-03-01 20.60 20.86 20.58 20.85 0.7M
2023-02-28 20.57 20.81 20.51 20.73 0.7M
2023-02-27 21.09 21.17 20.50 20.64 1.0M
2023-02-24 20.97 21.35 20.91 21.09 1.3M
2023-02-23 20.96 21.22 20.80 20.97 0.7M
2023-02-22 20.77 21.08 20.65 21.02 1.0M
2023-02-21 20.79 21.07 20.66 20.79 0.9M
2023-02-20 20.74 20.82 20.33 20.66 1.0M
2023-02-17 20.71 20.99 20.43 20.86 1.3M
2023-02-16 21.28 21.28 20.44 20.67 1.8M
2023-02-15 21.48 21.48 21.11 21.21 0.8M
2023-02-14 21.46 21.46 21.18 21.33 0.8M
2023-02-13 20.90 21.50 20.90 21.34 1.9M
2023-02-10 21.09 21.25 20.80 20.87 1.2M
2023-02-09 20.63 21.19 20.62 21.09 1.6M
2023-02-08 20.92 20.95 20.57 20.66 0.9M
2023-02-07 20.59 20.90 20.58 20.80 1.0M
2023-02-06 20.75 20.92 20.50 20.62 1.0M
2023-02-03 20.90 20.96 20.60 20.87 1.3M
2023-02-02 20.63 21.16 20.55 20.73 1.7M
2023-02-01 20.31 20.68 20.30 20.63 1.1M
2023-01-31 20.29 20.61 20.27 20.39 1.8M
2023-01-30 20.68 21.42 20.40 20.78 3.0M
2023-01-20 19.85 19.98 19.75 19.95 0.7M
2023-01-19 19.58 19.80 19.51 19.75 0.5M
2023-01-18 19.50 19.77 19.50 19.58 0.4M
2023-01-17 19.44 19.81 19.32 19.50 0.5M
2023-01-16 19.26 19.54 19.26 19.44 0.5M
2023-01-13 19.21 19.32 19.18 19.26 0.2M
2023-01-12 19.38 19.42 19.15 19.20 0.3M
2023-01-11 19.37 19.54 19.21 19.21 0.3M
2023-01-10 19.30 19.46 19.30 19.37 0.3M
2023-01-09 19.24 19.46 19.24 19.36 0.3M
2023-01-06 19.40 19.50 19.23 19.34 0.5M
2023-01-05 19.45 19.56 19.32 19.47 0.4M
2023-01-04 19.60 19.60 19.36 19.44 0.4M
2023-01-03 19.11 19.52 19.09 19.51 0.5M