Hunan Copote Science Technology Co Ltd (600476)

600476
🏛️ 中国 →
17.12
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 16.50 17.08 16.28 16.94 11.3M
2022-12-29 16.70 16.97 16.28 16.83 10.9M
2022-12-28 17.03 17.08 16.52 16.55 9.0M
2022-12-27 16.98 17.48 16.58 17.00 16.1M
2022-12-26 16.75 17.38 16.21 17.25 23.0M
2022-12-23 15.24 16.65 15.14 16.65 8.5M
2022-12-22 15.51 15.70 14.80 15.14 8.1M
2022-12-21 15.81 16.28 15.40 15.46 8.6M
2022-12-20 15.79 17.18 15.79 16.05 10.3M
2022-12-19 16.44 16.61 15.66 15.68 9.2M
2022-12-16 16.12 17.38 16.12 16.69 13.3M
2022-12-15 16.75 16.75 15.63 16.42 15.0M
2022-12-14 15.70 16.45 15.69 16.18 9.8M
2022-12-13 15.50 16.27 15.47 15.88 8.0M
2022-12-12 15.40 15.97 15.24 15.66 6.7M
2022-12-09 15.55 15.76 15.20 15.64 6.0M
2022-12-08 15.78 15.81 15.41 15.50 5.7M
2022-12-07 15.99 16.07 15.70 15.83 7.6M
2022-12-06 15.67 16.30 15.58 16.14 14.6M
2022-12-05 15.11 16.35 15.00 15.99 17.3M
2022-12-02 14.85 15.14 14.71 14.89 8.5M
2022-12-01 14.57 15.00 14.51 14.96 11.5M
2022-11-30 14.36 14.70 14.02 14.69 11.2M
2022-11-29 14.43 14.77 14.32 14.41 11.4M
2022-11-28 14.66 14.88 14.31 14.46 15.0M
2022-11-25 16.20 16.56 15.28 15.54 23.6M
2022-11-24 18.00 19.33 16.76 16.89 35.8M
2022-11-23 16.23 17.78 16.08 17.78 11.0M
2022-11-22 15.42 17.16 15.37 16.16 18.5M
2022-11-21 15.78 16.32 15.37 15.60 16.6M
2022-11-18 15.21 16.89 15.10 15.80 24.2M
2022-11-17 15.13 15.35 14.94 15.35 7.9M
2022-11-16 14.71 15.35 14.71 15.08 7.3M
2022-11-15 14.59 15.19 14.49 14.81 6.1M
2022-11-14 14.59 14.88 14.42 14.61 5.1M
2022-11-11 15.50 15.50 14.50 14.69 9.3M
2022-11-10 14.53 15.33 14.40 14.91 9.3M
2022-11-09 14.42 14.82 14.02 14.59 7.0M
2022-11-08 14.30 14.51 14.00 14.44 5.1M
2022-11-07 14.43 14.67 14.18 14.32 5.8M
2022-11-04 14.69 14.89 14.22 14.40 7.0M
2022-11-03 14.30 15.36 14.20 14.40 9.4M
2022-11-02 14.60 14.71 14.23 14.36 13.2M
2022-11-01 13.94 15.38 13.85 14.91 17.5M
2022-10-31 13.66 14.18 13.44 13.98 5.1M
2022-10-28 14.00 14.00 13.33 13.39 3.5M
2022-10-27 14.05 14.34 13.84 13.91 4.1M
2022-10-26 13.35 14.05 13.35 13.84 3.5M
2022-10-25 13.55 13.72 13.00 13.31 3.7M
2022-10-24 13.95 14.17 13.59 13.65 3.5M
2022-10-21 13.61 14.05 13.40 13.94 4.2M
2022-10-20 13.39 13.69 13.22 13.53 2.8M
2022-10-19 13.36 13.65 13.10 13.39 3.2M
2022-10-18 13.33 13.43 13.16 13.35 2.3M
2022-10-17 13.08 13.45 12.85 13.33 2.9M
2022-10-14 12.80 13.33 12.79 13.00 2.9M
2022-10-13 12.24 13.10 12.20 12.94 4.5M
2022-10-12 11.85 12.43 11.81 12.39 2.1M
2022-10-11 11.52 11.94 11.52 11.90 1.5M
2022-10-10 12.00 12.12 11.56 11.59 1.4M
2022-09-30 12.00 12.30 11.93 12.00 1.4M
2022-09-29 12.35 12.51 11.95 12.03 1.8M
2022-09-28 12.80 12.80 12.22 12.22 1.5M
2022-09-27 12.60 12.82 12.40 12.80 1.6M
2022-09-26 12.88 13.14 12.58 12.58 2.0M
2022-09-23 13.47 13.51 13.02 13.06 2.8M
2022-09-22 12.98 14.17 12.91 13.59 4.5M
2022-09-21 13.05 13.18 12.66 13.12 1.4M
2022-09-20 12.70 13.18 12.66 13.02 2.1M
2022-09-19 13.32 13.32 12.60 12.70 3.3M
2022-09-16 13.38 13.75 13.19 13.32 2.1M
2022-09-15 13.70 13.70 13.23 13.38 1.7M
2022-09-14 13.40 13.69 13.32 13.61 1.7M
2022-09-13 13.63 13.86 13.56 13.62 2.0M
2022-09-09 13.50 13.73 13.37 13.57 1.9M
2022-09-08 13.78 13.78 13.51 13.53 1.4M
2022-09-07 13.84 13.89 13.65 13.78 1.6M
2022-09-06 13.86 13.97 13.75 13.89 1.6M
2022-09-05 13.95 14.03 13.69 13.84 2.1M
2022-09-02 13.35 14.10 13.35 13.95 3.5M
2022-09-01 13.20 13.75 13.20 13.37 2.0M
2022-08-31 13.82 13.99 13.19 13.26 2.8M
2022-08-30 13.62 13.94 13.62 13.90 2.1M
2022-08-29 13.53 13.75 13.30 13.67 1.5M
2022-08-26 13.66 13.92 13.53 13.74 2.1M
2022-08-25 13.91 13.99 13.32 13.66 3.3M
2022-08-24 14.58 14.60 13.86 13.94 4.5M
2022-08-23 14.75 14.77 14.53 14.57 3.5M
2022-08-22 14.81 14.95 14.59 14.85 5.3M
2022-08-19 14.10 14.81 14.09 14.81 8.4M
2022-08-18 14.15 14.45 13.78 14.16 3.8M
2022-08-17 14.34 14.59 14.14 14.20 3.9M
2022-08-16 14.26 14.58 14.16 14.39 3.9M
2022-08-15 14.46 14.46 14.20 14.25 3.9M
2022-08-12 14.43 14.70 14.38 14.51 3.1M
2022-08-11 14.66 14.73 14.43 14.46 3.6M
2022-08-10 14.65 14.67 14.43 14.57 3.6M
2022-08-09 14.75 14.99 14.58 14.65 4.1M
2022-08-08 14.52 14.86 14.49 14.81 4.0M
2022-08-05 15.10 15.22 14.49 14.75 7.2M
2022-08-04 15.11 15.46 14.80 15.10 8.2M
2022-08-03 14.63 15.87 14.54 15.33 14.0M
2022-08-02 14.22 14.90 13.50 14.57 10.4M
2022-08-01 14.03 14.59 13.76 14.47 9.0M
2022-07-29 13.58 14.94 13.55 14.23 15.2M
2022-07-28 13.55 13.70 13.50 13.58 2.5M
2022-07-27 13.52 13.64 13.37 13.50 1.7M
2022-07-26 13.16 13.52 13.06 13.51 2.2M
2022-07-25 13.36 13.49 13.11 13.18 2.4M
2022-07-22 13.51 13.67 13.25 13.36 2.2M
2022-07-21 13.51 13.91 13.45 13.51 2.9M
2022-07-20 13.70 13.76 13.43 13.51 3.5M
2022-07-19 13.40 13.67 13.22 13.42 3.5M
2022-07-18 12.98 13.28 12.95 13.25 2.6M
2022-07-15 13.30 13.38 12.90 12.90 3.1M
2022-07-14 13.39 13.54 13.27 13.30 2.0M
2022-07-13 12.93 13.46 12.90 13.40 2.4M
2022-07-12 13.38 13.38 13.03 13.06 2.3M
2022-07-11 13.88 13.93 13.20 13.31 3.7M
2022-07-08 13.57 14.10 13.57 13.89 3.9M
2022-07-07 13.51 13.87 13.46 13.62 2.6M
2022-07-06 13.61 13.88 13.35 13.48 2.8M
2022-07-05 13.99 14.09 13.40 13.56 5.4M
2022-07-04 14.25 14.25 13.91 14.00 3.0M
2022-07-01 14.01 14.34 13.80 14.23 4.1M
2022-06-30 14.00 14.15 13.95 14.00 2.7M
2022-06-29 14.26 14.71 14.01 14.03 5.3M
2022-06-28 14.06 14.55 13.95 14.42 4.7M
2022-06-27 14.16 14.42 14.06 14.15 3.6M
2022-06-24 14.22 14.25 14.03 14.08 2.7M
2022-06-23 13.80 14.27 13.80 14.24 4.1M
2022-06-22 14.09 14.14 13.83 13.83 3.5M
2022-06-21 14.11 14.29 13.80 14.07 3.9M
2022-06-20 14.20 14.31 14.08 14.11 3.3M
2022-06-17 14.40 14.40 13.92 14.20 4.8M
2022-06-16 14.04 14.62 14.04 14.41 6.0M
2022-06-15 14.16 14.45 14.04 14.04 4.8M
2022-06-14 14.52 14.55 13.80 14.18 6.3M
2022-06-13 14.68 14.98 14.37 14.49 7.1M
2022-06-10 14.82 15.15 14.74 14.88 6.9M
2022-06-09 15.30 15.47 14.71 14.80 9.2M
2022-06-08 15.78 16.13 14.91 15.25 12.1M
2022-06-07 15.30 16.19 15.21 15.78 13.0M
2022-06-06 15.95 16.29 15.31 15.57 19.2M
2022-06-02 18.73 18.87 16.64 16.64 27.9M
2022-06-01 16.30 18.49 15.86 18.49 21.1M
2022-05-31 15.99 17.00 15.52 16.81 18.7M
2022-05-30 15.38 17.48 15.28 16.33 21.4M
2022-05-27 14.80 16.13 14.49 15.91 22.2M
2022-05-26 14.21 14.97 14.11 14.66 10.0M
2022-05-25 14.00 14.69 13.86 14.44 10.5M
2022-05-24 14.28 14.64 13.92 14.02 11.1M
2022-05-23 13.70 14.75 13.70 14.24 11.1M
2022-05-20 13.50 14.54 13.44 13.88 15.0M
2022-05-19 13.38 14.55 13.12 13.71 16.5M
2022-05-18 12.14 13.28 12.08 13.28 6.8M
2022-05-17 12.28 12.28 11.95 12.07 2.6M
2022-05-16 12.19 12.40 12.08 12.24 3.4M
2022-05-13 12.00 12.20 11.89 12.06 3.1M
2022-05-12 11.81 12.29 11.81 11.93 3.5M
2022-05-11 12.34 12.48 11.89 11.89 5.1M
2022-05-10 12.20 12.29 11.77 12.24 5.0M
2022-05-09 11.68 12.23 11.50 12.00 6.1M
2022-05-06 11.28 12.20 11.15 11.70 6.3M
2022-05-05 11.30 11.65 11.10 11.52 3.9M
2022-04-29 10.93 11.48 10.82 11.34 5.2M
2022-04-28 11.50 11.76 10.73 10.80 6.2M
2022-04-27 11.25 11.48 10.77 11.41 6.6M
2022-04-26 11.30 11.90 11.05 11.24 10.2M
2022-04-25 12.50 12.80 12.28 12.28 6.7M
2022-04-22 14.35 14.50 13.64 13.64 17.9M
2022-04-21 16.00 16.56 14.49 15.16 31.1M
2022-04-20 15.00 15.75 14.50 15.75 19.7M
2022-04-19 13.12 14.32 13.01 14.32 5.9M
2022-04-18 13.15 13.28 12.54 13.02 3.5M
2022-04-15 14.05 14.05 13.05 13.30 8.1M
2022-04-14 14.15 14.55 13.80 14.30 8.5M
2022-04-13 13.50 14.89 13.15 14.30 14.5M
2022-04-12 13.30 13.60 13.04 13.54 5.4M
2022-04-11 14.80 14.80 13.16 13.74 9.4M
2022-04-08 14.13 14.13 13.32 13.54 6.0M
2022-04-07 13.78 14.20 13.75 14.12 7.2M
2022-04-06 13.47 13.97 13.37 13.96 6.0M
2022-04-01 13.10 13.79 13.00 13.49 6.3M
2022-03-31 13.06 13.32 12.89 13.30 4.3M
2022-03-30 12.81 13.03 12.72 13.00 3.1M
2022-03-29 13.13 13.44 12.75 12.94 4.6M
2022-03-28 12.96 13.21 12.77 13.09 3.8M
2022-03-25 12.62 13.25 12.60 13.04 4.0M
2022-03-24 12.91 12.91 12.45 12.62 2.9M
2022-03-23 12.99 13.19 12.77 12.95 3.0M
2022-03-22 13.17 13.21 12.93 13.07 2.7M
2022-03-21 13.25 13.30 12.88 13.15 3.8M
2022-03-18 12.51 13.15 12.51 13.09 4.5M
2022-03-17 12.90 12.95 12.52 12.62 3.1M
2022-03-16 12.16 12.79 12.02 12.65 4.6M
2022-03-15 12.47 12.68 11.97 11.97 4.2M
2022-03-14 12.90 13.04 12.50 12.55 2.9M
2022-03-11 12.36 13.07 12.25 13.04 4.1M
2022-03-10 12.90 13.20 12.50 12.55 3.6M
2022-03-09 12.84 12.88 12.04 12.75 4.4M
2022-03-08 13.05 13.18 12.70 12.70 4.1M
2022-03-07 13.43 13.48 12.97 13.10 3.0M
2022-03-04 13.54 13.62 13.25 13.26 3.8M
2022-03-03 13.93 14.08 13.60 13.67 3.4M
2022-03-02 13.73 13.99 13.60 13.93 3.5M
2022-03-01 13.35 13.85 13.26 13.83 5.8M
2022-02-28 13.35 13.45 12.95 13.36 3.7M
2022-02-25 13.30 13.60 13.10 13.39 5.0M
2022-02-24 13.50 13.58 12.97 13.19 5.7M
2022-02-23 13.45 13.64 13.25 13.60 5.2M
2022-02-22 13.48 13.82 13.32 13.44 5.2M
2022-02-21 13.10 13.63 12.97 13.62 8.1M
2022-02-18 12.67 13.21 12.52 13.13 7.0M
2022-02-17 12.65 13.23 12.45 12.77 6.0M
2022-02-16 12.76 12.88 12.50 12.66 3.2M
2022-02-15 12.85 12.99 12.45 12.56 4.0M
2022-02-14 12.19 13.21 11.91 12.76 6.4M
2022-02-11 12.14 12.52 11.96 12.16 3.7M
2022-02-10 12.48 12.50 12.14 12.31 3.4M
2022-02-09 12.36 12.79 12.29 12.47 4.4M
2022-02-08 11.91 12.34 11.73 12.27 4.2M
2022-02-07 12.10 12.19 11.71 11.86 3.2M
2022-01-28 11.53 12.09 11.42 11.86 5.0M
2022-01-27 12.24 12.40 11.30 11.42 6.6M
2022-01-26 13.02 13.02 11.86 12.17 7.5M
2022-01-25 13.17 13.59 12.68 12.70 10.0M
2022-01-24 13.61 13.97 13.23 13.48 15.4M
2022-01-21 12.52 13.62 12.46 13.62 7.3M
2022-01-20 13.28 13.38 12.21 12.38 10.0M
2022-01-19 13.03 13.83 13.00 13.39 7.7M
2022-01-18 13.38 13.97 12.96 13.07 9.8M
2022-01-17 12.90 13.58 12.87 13.42 11.7M
2022-01-14 13.25 13.38 12.83 12.87 8.9M
2022-01-13 13.50 13.58 13.09 13.30 11.5M
2022-01-12 13.80 13.94 13.30 13.31 21.7M
2022-01-11 14.30 15.13 14.18 14.36 31.1M
2022-01-10 12.40 13.75 12.15 13.75 10.0M
2022-01-07 12.59 13.45 12.47 12.50 6.6M
2022-01-06 12.79 12.88 12.55 12.65 3.8M
2022-01-05 12.53 12.98 12.41 12.92 6.1M
2022-01-04 12.39 12.76 12.34 12.60 3.3M