Inno Laser Technology Co Ltd (301021)

301021
🏛️ 中国 →
39.90
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
09:30 41.82 42.31 41.61 41.61 1,299.9K
09:35 41.61 41.68 40.98 41.03 1,105.1K
09:40 41.00 41.50 40.95 41.16 599.7K
09:45 41.14 41.29 40.77 41.27 675.3K
09:50 41.32 41.65 40.87 41.21 346.3K
09:55 41.25 41.41 41.17 41.24 190.9K
10:00 41.26 41.26 41.16 41.18 220.7K
10:05 41.18 41.30 41.05 41.22 253.9K
10:10 41.22 41.43 41.07 41.43 207.6K
10:15 41.42 41.44 40.90 40.94 293.4K
10:20 40.95 41.12 40.93 40.94 215.3K
10:25 40.93 40.93 40.68 40.75 396.9K
10:30 40.75 40.76 40.57 40.76 340.8K
10:35 40.76 40.96 40.62 40.62 133.9K
10:40 40.62 40.89 40.38 40.89 229.4K
10:45 40.88 41.00 40.77 40.90 111.5K
10:50 40.90 41.17 40.88 41.01 94.7K
10:55 41.05 41.10 40.83 41.06 124.0K
11:00 41.06 41.06 40.83 40.86 82.0K
11:05 40.87 41.01 40.84 40.90 39.1K
11:10 40.90 41.00 40.80 40.80 87.0K
11:15 40.79 40.80 40.60 40.72 114.4K
11:20 40.72 40.75 40.39 40.41 116.9K
11:25 40.39 40.40 40.18 40.20 238.0K
11:30 40.17 40.17 40.17 40.17 4.6K
13:00 40.13 40.20 40.04 40.10 145.8K
13:05 40.08 40.18 40.00 40.08 117.4K
13:10 40.08 40.25 40.02 40.23 94.7K
13:15 40.17 40.23 40.07 40.08 92.4K
13:20 40.07 40.24 40.00 40.24 77.8K
13:25 40.24 40.41 40.20 40.34 63.2K
13:30 40.34 40.39 40.19 40.23 81.5K
13:35 40.23 40.26 40.13 40.26 60.7K
13:40 40.20 40.20 40.04 40.20 78.6K
13:45 40.11 40.38 40.11 40.16 83.6K
13:50 40.16 40.39 40.11 40.38 92.2K
13:55 40.39 40.41 40.28 40.38 72.4K
14:00 40.37 40.37 40.15 40.17 70.1K
14:05 40.21 40.21 40.11 40.17 58.0K
14:10 40.17 40.24 40.01 40.23 133.2K
14:15 40.18 40.40 40.18 40.36 63.1K
14:20 40.34 40.40 40.30 40.36 85.8K
14:25 40.34 40.86 40.34 40.85 147.4K
14:30 40.85 40.85 40.66 40.80 133.7K
14:35 40.79 40.82 40.62 40.74 92.5K
14:40 40.75 41.10 40.68 41.10 186.6K
14:45 41.09 42.56 41.09 42.26 1,074.6K
14:50 42.28 42.80 42.23 42.50 1,238.4K
14:55 42.47 43.32 42.30 43.32 560.2K
15:40 43.38 43.38 43.38 43.38 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 41.79 42.30 39.90 39.90 12.0M
2025-09-25 44.51 45.54 42.82 42.83 16.1M
2025-09-24 43.07 49.88 42.20 45.90 20.1M
2025-09-23 41.67 43.38 40.00 43.38 12.9M
2025-09-22 39.45 43.43 39.31 42.21 16.0M
2025-09-19 39.19 42.94 39.00 40.88 13.5M
2025-09-18 39.66 40.57 38.61 39.29 9.3M
2025-09-17 40.19 41.41 39.50 40.20 10.9M
2025-09-16 37.91 40.50 37.46 39.83 10.7M
2025-09-15 38.34 38.97 37.51 37.90 5.8M
2025-09-12 36.95 40.49 35.99 38.64 10.7M
2025-09-11 36.00 37.34 35.42 36.95 5.0M
2025-09-10 36.00 36.83 35.49 36.12 3.2M
2025-09-09 37.49 37.77 35.96 36.20 4.3M
2025-09-08 36.03 38.70 35.50 37.70 6.5M
2025-09-05 35.60 36.36 35.50 36.32 4.8M
2025-09-04 37.55 38.71 34.68 35.52 6.4M
2025-09-03 38.75 39.31 37.34 37.55 4.8M
2025-09-02 40.17 40.56 38.23 38.74 7.1M
2025-09-01 39.20 40.50 38.76 40.22 10.2M
2025-08-29 37.94 40.58 37.85 39.05 14.6M
2025-08-28 34.50 37.30 34.31 37.18 8.9M
2025-08-27 35.58 35.95 34.40 34.40 4.9M
2025-08-26 36.77 36.87 35.47 35.66 5.9M
2025-08-25 36.32 37.28 36.15 36.95 7.3M
2025-08-22 34.50 36.50 34.30 35.96 8.2M
2025-08-21 36.25 36.57 34.25 34.55 9.5M
2025-08-20 36.76 36.76 35.26 36.32 6.2M
2025-08-19 37.63 37.90 36.23 36.76 8.8M
2025-08-18 36.51 38.69 36.45 37.89 14.9M
2025-08-15 34.30 37.72 34.22 37.00 19.2M
2025-08-14 34.80 37.75 34.46 34.46 15.2M
2025-08-13 34.27 34.68 33.49 34.40 8.5M
2025-08-12 34.66 35.55 33.80 34.29 13.7M
2025-08-11 31.89 34.16 31.80 33.50 11.7M
2025-08-08 32.15 32.62 31.70 31.95 4.6M
2025-08-07 31.80 32.75 31.52 32.40 6.7M
2025-08-06 31.85 32.19 31.54 31.99 4.6M
2025-08-05 32.02 32.65 31.68 31.90 6.6M
2025-08-04 31.00 32.50 30.41 32.44 10.6M
2025-08-01 30.75 31.83 30.75 30.77 4.0M
2025-07-31 30.81 31.97 30.76 30.95 4.9M
2025-07-30 31.23 31.49 30.74 31.09 5.1M
2025-07-29 30.79 31.85 30.55 31.49 8.3M
2025-07-28 29.80 31.14 29.61 30.96 8.2M
2025-07-25 28.79 31.00 28.57 30.57 10.2M
2025-07-24 28.55 28.82 28.41 28.77 2.5M
2025-07-23 28.72 28.76 28.27 28.42 2.6M
2025-07-22 28.86 29.02 28.59 28.72 2.6M
2025-07-21 28.80 29.12 28.72 28.84 2.2M
2025-07-18 28.92 29.13 28.48 29.05 3.3M
2025-07-17 27.98 28.99 27.98 28.92 4.7M
2025-07-16 27.80 28.32 27.72 28.16 3.3M
2025-07-15 29.05 29.06 27.59 27.93 8.5M
2025-07-14 30.17 30.18 29.31 29.65 3.7M
2025-07-11 30.16 30.59 29.90 30.18 3.0M
2025-07-10 30.60 30.62 30.10 30.30 3.2M
2025-07-09 30.47 30.81 30.28 30.60 4.5M
2025-07-08 29.82 31.28 29.72 30.49 6.6M
2025-07-07 29.65 30.37 29.60 29.92 3.5M
2025-07-04 30.63 30.74 29.78 29.84 4.8M
2025-07-03 31.00 31.40 30.44 30.76 5.6M
2025-07-02 31.02 32.33 30.84 31.27 9.3M
2025-07-01 32.73 33.32 30.80 31.53 14.1M
2025-06-30 29.10 31.50 29.10 31.46 12.2M
2025-06-27 29.10 29.37 28.88 29.16 3.3M
2025-06-26 29.42 29.63 28.96 28.98 4.6M
2025-06-25 29.80 29.80 29.19 29.50 5.8M
2025-06-24 29.42 29.84 29.18 29.81 7.5M
2025-06-23 28.90 30.56 28.56 29.99 7.6M
2025-06-20 28.05 29.60 28.00 29.37 8.0M
2025-06-19 28.53 29.00 27.89 28.22 3.9M
2025-06-18 28.70 29.15 28.16 28.80 3.5M
2025-06-17 28.74 29.28 28.38 28.80 4.2M
2025-06-16 27.73 29.50 27.72 28.91 5.1M
2025-06-13 29.18 29.20 27.91 27.97 5.6M
2025-06-12 27.99 30.95 27.25 29.29 9.2M
2025-06-11 27.16 27.88 27.16 27.36 2.2M
2025-06-10 27.81 27.97 26.71 27.15 3.0M
2025-06-09 27.69 28.10 27.68 27.90 1.9M
2025-06-06 28.00 28.17 27.68 27.77 2.0M
2025-06-05 27.63 28.13 27.13 28.02 2.7M
2025-06-04 27.69 27.95 27.50 27.75 1.8M
2025-06-03 27.20 28.07 27.20 27.70 2.0M
2025-05-30 28.10 28.32 27.39 27.62 2.8M
2025-05-29 27.40 28.17 27.39 28.03 2.7M
2025-05-28 29.25 29.26 27.16 27.53 5.2M
2025-05-27 29.48 30.17 29.20 29.26 3.7M
2025-05-26 29.00 29.59 28.55 29.49 3.0M
2025-05-23 29.36 29.84 28.88 28.90 3.3M
2025-05-22 29.50 29.75 29.20 29.35 2.6M
2025-05-21 30.02 30.45 29.56 29.66 3.1M
2025-05-20 30.00 30.51 29.70 30.35 4.7M
2025-05-19 29.30 29.90 28.89 29.75 3.0M
2025-05-16 29.26 29.69 29.01 29.30 2.9M
2025-05-15 29.79 30.56 29.22 29.25 4.3M
2025-05-14 30.15 30.36 29.46 30.08 4.6M
2025-05-13 30.81 30.85 29.66 30.00 5.6M
2025-05-12 30.09 30.92 29.77 30.68 8.3M
2025-05-09 29.71 30.48 28.65 29.84 8.0M
2025-05-08 29.50 30.06 29.32 29.56 4.0M
2025-05-07 29.20 30.66 29.20 29.58 7.0M
2025-05-06 28.39 28.97 28.31 28.91 4.3M
2025-04-30 27.72 29.05 27.67 28.36 4.9M
2025-04-29 26.88 27.70 26.88 27.24 3.5M
2025-04-28 28.12 28.62 27.85 27.93 2.6M
2025-04-25 27.91 28.58 27.90 28.06 2.8M
2025-04-24 28.46 28.53 27.46 27.71 3.0M
2025-04-23 28.80 28.88 28.36 28.55 2.9M
2025-04-22 28.65 28.99 28.22 28.52 3.0M
2025-04-21 27.85 28.80 27.55 28.70 3.0M
2025-04-18 28.64 28.64 27.61 27.78 2.7M
2025-04-17 27.73 29.12 27.73 28.34 4.3M
2025-04-16 28.57 29.13 27.56 27.93 4.5M
2025-04-15 29.22 29.48 28.45 28.82 4.3M
2025-04-14 28.28 29.50 28.28 29.03 6.7M
2025-04-11 26.72 28.50 26.53 27.88 6.6M
2025-04-10 26.82 27.88 26.82 27.06 5.7M
2025-04-09 24.20 26.50 22.30 26.20 7.5M
2025-04-08 26.15 26.70 24.34 25.46 6.8M
2025-04-07 28.10 29.04 24.82 24.82 7.5M
2025-04-03 31.47 32.19 30.28 31.03 5.8M
2025-04-02 32.90 33.45 31.95 32.04 6.7M
2025-04-01 30.66 33.13 30.45 32.69 10.0M
2025-03-31 31.42 33.19 30.71 30.82 8.3M
2025-03-28 32.80 34.07 32.28 32.31 11.0M
2025-03-27 30.80 33.31 30.51 32.33 10.0M
2025-03-26 30.27 31.38 30.10 31.00 5.1M
2025-03-25 30.80 31.58 30.28 30.51 5.1M
2025-03-24 31.30 32.07 29.55 30.72 6.7M
2025-03-21 31.20 31.86 30.90 31.32 5.9M
2025-03-20 32.66 33.10 31.68 31.78 7.6M
2025-03-19 34.38 34.38 32.70 32.93 9.9M
2025-03-18 33.86 35.25 33.60 34.86 13.1M
2025-03-17 33.00 34.36 32.51 33.86 11.0M
2025-03-14 32.41 33.35 32.12 33.14 9.3M
2025-03-13 33.36 34.41 32.11 32.59 13.6M
2025-03-12 33.80 34.50 33.40 33.68 16.9M
2025-03-11 35.43 35.43 33.36 33.80 23.8M
2025-03-10 33.00 36.11 32.59 36.11 23.4M
2025-03-07 29.88 30.71 29.51 30.09 8.5M
2025-03-06 29.23 30.34 29.01 30.00 6.6M
2025-03-05 29.21 29.88 28.66 29.09 4.7M
2025-03-04 28.12 29.50 28.03 29.12 4.9M
2025-03-03 27.81 29.08 26.92 28.32 6.2M
2025-02-28 29.60 29.78 27.40 27.56 5.9M
2025-02-27 30.56 30.70 29.10 29.80 6.3M
2025-02-26 30.71 31.05 30.01 30.77 8.8M
2025-02-25 28.65 31.59 28.53 30.50 13.4M
2025-02-24 29.48 29.69 28.64 29.15 5.1M
2025-02-21 28.80 29.32 28.40 29.21 5.7M
2025-02-20 28.68 29.10 28.38 28.90 4.9M
2025-02-19 27.46 28.57 27.46 28.46 3.8M
2025-02-18 28.18 28.50 27.35 27.47 3.7M
2025-02-17 28.02 28.68 27.96 28.35 3.7M
2025-02-14 28.20 28.85 27.91 28.02 4.6M
2025-02-13 29.64 29.73 28.50 28.60 6.2M
2025-02-12 29.21 30.80 28.80 30.00 8.7M
2025-02-11 28.47 29.96 28.47 29.77 9.7M
2025-02-10 28.35 29.25 28.00 28.80 6.5M
2025-02-07 28.63 29.12 28.00 28.51 7.7M
2025-02-06 27.80 28.67 27.72 28.64 7.3M
2025-02-05 27.30 28.11 26.89 28.04 7.7M
2025-01-27 28.18 28.71 26.81 26.82 8.4M
2025-01-24 26.21 29.11 26.21 28.88 12.7M
2025-01-23 26.71 27.19 26.18 26.18 7.1M
2025-01-22 25.85 26.16 25.29 25.44 3.1M
2025-01-21 26.02 26.25 25.59 26.17 3.0M
2025-01-20 26.90 27.09 25.95 26.09 4.3M
2025-01-17 25.30 27.84 25.30 26.51 6.6M
2025-01-16 26.01 26.44 25.45 25.67 3.5M
2025-01-15 26.51 26.51 25.70 25.88 4.5M
2025-01-14 25.55 26.77 25.30 26.64 6.9M
2025-01-13 24.18 25.99 23.77 25.57 6.3M
2025-01-10 25.58 26.02 24.77 24.77 5.8M
2025-01-09 24.35 27.48 24.28 25.90 9.5M
2025-01-08 24.50 24.67 23.32 24.28 3.5M
2025-01-07 23.90 24.63 23.70 24.63 3.1M
2025-01-06 23.95 24.19 23.00 23.75 3.0M
2025-01-03 25.05 25.64 23.96 24.05 4.3M
2025-01-02 26.28 26.40 24.75 25.29 3.8M