Joyware Electronics Co Ltd (300270)

300270
🏛️ 中国 →
11.04
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
2021-12-31 6.34 6.39 6.31 6.39 5.5M
2021-12-30 6.26 6.38 6.25 6.34 5.8M
2021-12-29 6.37 6.40 6.17 6.28 8.1M
2021-12-28 6.38 6.42 6.31 6.38 8.1M
2021-12-27 6.45 6.51 6.28 6.36 11.0M
2021-12-24 6.71 6.78 6.54 6.56 13.5M
2021-12-23 6.84 6.89 6.63 6.71 23.2M
2021-12-22 7.14 7.22 6.84 6.94 40.2M
2021-12-21 6.44 7.79 6.44 7.50 51.6M
2021-12-20 6.51 6.78 6.45 6.49 7.6M
2021-12-17 6.60 6.73 6.40 6.52 5.6M
2021-12-16 6.53 6.65 6.53 6.58 2.8M
2021-12-15 6.55 6.62 6.50 6.53 3.4M
2021-12-14 6.43 6.58 6.39 6.55 3.1M
2021-12-13 6.50 6.59 6.41 6.44 3.0M
2021-12-10 6.58 6.67 6.49 6.52 1.9M
2021-12-09 6.52 6.67 6.49 6.62 3.3M
2021-12-08 6.43 6.55 6.33 6.52 2.8M
2021-12-07 6.58 6.58 6.32 6.38 3.5M
2021-12-06 6.73 6.78 6.44 6.48 5.0M
2021-12-03 6.76 6.93 6.68 6.72 3.8M
2021-12-02 6.84 6.95 6.68 6.72 4.6M
2021-12-01 6.76 6.98 6.74 6.93 4.5M
2021-11-30 6.74 6.96 6.63 6.81 5.0M
2021-11-29 6.61 6.82 6.60 6.67 2.9M
2021-11-26 6.82 6.82 6.62 6.75 3.9M
2021-11-25 6.89 6.89 6.71 6.81 3.7M
2021-11-24 6.81 6.94 6.76 6.85 3.6M
2021-11-23 6.83 6.97 6.71 6.89 4.9M
2021-11-22 6.71 6.90 6.67 6.83 4.9M
2021-11-19 6.62 6.82 6.62 6.75 4.7M
2021-11-18 6.74 6.87 6.63 6.65 6.2M
2021-11-17 6.62 7.02 6.51 6.80 11.1M
2021-11-16 6.44 6.64 6.42 6.55 6.8M
2021-11-15 6.28 6.65 6.27 6.50 7.6M
2021-11-12 6.25 6.30 6.19 6.29 2.6M
2021-11-11 6.17 6.32 6.14 6.25 3.7M
2021-11-10 6.15 6.19 6.10 6.17 2.3M
2021-11-09 6.12 6.15 6.07 6.15 2.6M
2021-11-08 6.09 6.18 6.03 6.15 2.5M
2021-11-05 6.00 6.18 5.98 6.10 4.0M
2021-11-04 5.91 6.02 5.91 5.98 2.3M
2021-11-03 5.98 5.99 5.90 5.93 1.7M
2021-11-02 6.10 6.10 5.87 5.92 4.6M
2021-11-01 6.05 6.06 5.95 6.03 2.6M
2021-10-29 5.94 6.06 5.66 6.03 5.3M
2021-10-28 5.93 6.14 5.91 5.98 3.3M
2021-10-27 6.10 6.15 5.92 5.98 4.2M
2021-10-26 6.17 6.21 6.11 6.12 3.0M
2021-10-25 6.30 6.31 6.10 6.15 6.9M
2021-10-22 6.46 6.63 6.39 6.40 5.5M
2021-10-21 6.55 6.60 6.42 6.43 5.3M
2021-10-20 6.42 6.65 6.37 6.63 8.4M
2021-10-19 6.47 6.62 6.40 6.42 5.1M
2021-10-18 6.48 6.54 6.35 6.52 4.3M
2021-10-15 6.36 6.52 6.31 6.47 5.3M
2021-10-14 6.36 6.40 6.23 6.37 2.8M
2021-10-13 6.34 6.42 6.27 6.37 2.5M
2021-10-12 6.33 6.42 6.25 6.41 3.5M
2021-10-11 6.36 6.53 6.34 6.41 4.3M
2021-10-08 6.14 6.42 6.14 6.40 5.8M
2021-09-30 5.95 6.25 5.95 6.14 3.2M
2021-09-29 6.11 6.11 5.96 6.00 2.6M
2021-09-28 6.06 6.13 5.96 6.12 2.8M
2021-09-27 6.38 6.38 6.01 6.06 5.6M
2021-09-24 6.31 6.52 6.24 6.37 6.5M
2021-09-23 6.22 6.34 6.22 6.30 3.8M
2021-09-22 6.19 6.23 6.10 6.20 2.6M
2021-09-17 6.23 6.29 6.07 6.20 5.1M
2021-09-16 6.39 6.49 6.22 6.23 5.7M
2021-09-15 6.40 6.44 6.26 6.41 3.9M
2021-09-14 6.38 6.51 6.33 6.37 5.5M
2021-09-13 6.49 6.49 6.36 6.44 5.6M
2021-09-10 6.60 6.65 6.41 6.45 10.2M
2021-09-09 6.70 6.96 6.59 6.66 16.3M
2021-09-08 6.46 6.58 6.34 6.57 8.4M
2021-09-07 6.46 6.48 6.35 6.48 6.9M
2021-09-06 6.46 6.47 6.25 6.45 8.2M
2021-09-03 6.45 6.57 6.38 6.46 8.0M
2021-09-02 6.40 6.50 6.30 6.43 8.6M
2021-09-01 6.31 6.58 6.28 6.37 10.1M
2021-08-31 6.74 6.76 6.38 6.49 11.0M
2021-08-30 7.10 7.18 6.67 6.70 15.2M
2021-08-27 7.21 7.27 6.73 6.95 16.3M
2021-08-26 7.40 7.43 7.11 7.13 17.7M
2021-08-25 7.06 7.38 7.00 7.18 26.6M
2021-08-24 6.36 7.58 6.31 7.05 34.2M
2021-08-23 6.18 6.35 6.16 6.35 12.6M
2021-08-20 6.15 6.37 6.15 6.18 14.9M
2021-08-19 6.82 6.91 6.22 6.25 28.9M
2021-08-18 7.00 7.14 6.76 6.82 41.6M
2021-08-17 7.07 8.03 7.05 7.58 52.3M
2021-08-16 6.85 6.87 6.63 6.69 5.6M
2021-08-13 6.98 7.09 6.74 6.81 6.6M
2021-08-12 7.12 7.18 6.94 7.00 9.0M
2021-08-11 6.85 7.34 6.79 7.15 14.9M
2021-08-10 6.78 6.96 6.66 6.86 6.6M
2021-08-09 6.76 6.97 6.70 6.72 6.7M
2021-08-06 6.74 6.92 6.64 6.86 8.1M
2021-08-05 6.78 6.85 6.65 6.74 8.6M
2021-08-04 6.58 6.83 6.55 6.71 9.0M
2021-08-03 6.45 6.78 6.45 6.66 10.0M
2021-08-02 6.39 6.54 6.35 6.47 6.6M
2021-07-30 6.10 6.41 6.10 6.35 6.8M
2021-07-29 5.98 6.24 5.95 6.14 6.2M
2021-07-28 6.16 6.16 5.80 5.88 6.6M
2021-07-27 6.30 6.39 6.16 6.16 5.9M
2021-07-26 6.52 6.55 6.21 6.27 8.0M
2021-07-23 6.74 6.81 6.53 6.59 7.9M
2021-07-22 6.54 6.83 6.49 6.79 11.9M
2021-07-21 6.42 6.64 6.42 6.55 7.7M
2021-07-20 6.61 6.68 6.16 6.48 9.8M
2021-07-19 6.52 6.72 6.52 6.69 6.2M
2021-07-16 6.51 6.64 6.50 6.53 5.2M
2021-07-15 6.73 6.84 6.54 6.56 8.4M
2021-07-14 6.93 6.95 6.75 6.76 10.2M
2021-07-13 6.99 7.28 6.94 7.02 15.4M
2021-07-12 6.66 7.26 6.61 6.99 17.0M
2021-07-09 6.76 6.91 6.54 6.74 16.4M
2021-07-08 7.42 7.80 6.93 6.94 24.9M
2021-07-07 6.83 7.24 6.62 7.17 23.2M
2021-07-06 6.72 7.05 6.67 6.97 20.2M
2021-07-05 7.05 7.14 6.72 6.83 17.7M
2021-07-02 6.89 7.14 6.81 7.04 23.6M
2021-07-01 7.49 7.54 6.92 6.98 39.3M
2021-06-30 6.20 7.42 6.20 7.42 32.1M
2021-06-29 6.31 6.36 6.11 6.18 9.4M
2021-06-28 6.08 6.35 6.06 6.31 11.1M
2021-06-25 6.02 6.17 6.01 6.11 8.3M
2021-06-24 6.20 6.28 6.03 6.04 12.8M
2021-06-23 6.45 6.53 6.18 6.23 17.1M
2021-06-22 6.38 6.88 6.38 6.55 20.9M
2021-06-21 6.33 6.55 6.30 6.43 16.7M
2021-06-18 6.40 6.70 6.26 6.46 23.0M
2021-06-17 6.67 6.76 6.24 6.54 27.1M
2021-06-16 6.70 7.19 6.60 6.73 36.7M
2021-06-15 8.65 8.65 7.28 7.50 54.8M
2021-06-11 6.60 7.21 6.60 7.21 13.7M
2021-06-10 5.59 6.03 5.53 6.01 15.9M
2021-06-09 5.50 5.66 5.44 5.53 7.3M
2021-06-08 5.23 5.63 5.23 5.58 12.9M
2021-06-07 5.16 5.41 5.13 5.28 7.1M
2021-06-04 5.25 5.44 5.15 5.18 7.2M
2021-06-03 5.56 5.86 5.29 5.30 12.5M
2021-06-02 5.15 5.24 5.15 5.16 2.6M
2021-06-01 5.15 5.23 5.05 5.19 3.0M
2021-05-31 5.14 5.15 5.07 5.12 2.2M
2021-05-28 5.16 5.24 5.06 5.08 3.3M
2021-05-27 5.10 5.32 5.09 5.19 4.5M
2021-05-26 5.14 5.18 5.07 5.13 2.6M
2021-05-25 5.15 5.17 5.05 5.09 3.0M
2021-05-24 5.01 5.25 5.01 5.15 4.4M
2021-05-21 4.99 5.10 4.91 5.05 4.3M
2021-05-20 4.98 4.98 4.90 4.90 2.1M
2021-05-19 4.88 5.01 4.86 5.00 2.9M
2021-05-18 4.82 4.92 4.76 4.91 2.0M
2021-05-17 4.99 5.04 4.79 4.81 4.0M
2021-05-14 4.98 5.05 4.90 5.03 3.8M
2021-05-13 4.79 4.96 4.79 4.90 2.7M
2021-05-12 4.83 4.92 4.78 4.86 2.7M
2021-05-11 4.76 4.83 4.73 4.82 2.3M
2021-05-10 4.74 4.78 4.69 4.78 1.3M
2021-05-07 4.77 4.77 4.66 4.74 1.8M
2021-05-06 4.70 4.83 4.69 4.72 2.0M
2021-04-30 4.85 4.85 4.62 4.70 2.5M
2021-04-29 4.70 4.95 4.69 4.83 3.5M
2021-04-28 4.74 4.75 4.66 4.71 1.8M
2021-04-27 4.69 4.74 4.58 4.74 2.9M
2021-04-26 4.86 4.87 4.69 4.71 4.6M
2021-04-23 5.04 5.04 4.82 4.85 3.2M
2021-04-22 5.08 5.11 4.97 5.00 2.5M
2021-04-21 5.11 5.19 5.00 5.04 3.9M
2021-04-20 5.30 5.40 5.15 5.17 4.8M
2021-04-19 5.25 5.54 5.18 5.36 7.7M
2021-04-16 4.93 5.36 4.91 5.14 4.7M
2021-04-15 4.81 4.94 4.78 4.93 2.2M
2021-04-14 4.74 4.80 4.68 4.80 1.4M
2021-04-13 4.84 4.84 4.71 4.72 1.8M
2021-04-12 5.04 5.04 4.80 4.82 1.6M
2021-04-09 5.04 5.04 4.92 4.97 1.2M
2021-04-08 5.13 5.13 4.94 5.00 1.7M
2021-04-07 5.18 5.20 5.10 5.14 1.0M
2021-04-06 5.00 5.17 5.00 5.16 1.6M
2021-04-02 4.95 5.04 4.93 4.99 1.1M
2021-04-01 5.04 5.04 4.95 4.98 1.1M
2021-03-31 4.98 5.04 4.95 5.00 1.5M
2021-03-30 5.15 5.17 4.97 4.98 2.2M
2021-03-29 5.34 5.37 5.13 5.15 2.6M
2021-03-26 5.33 5.37 5.29 5.34 1.6M
2021-03-25 5.34 5.42 5.27 5.33 2.1M
2021-03-24 5.30 5.44 5.24 5.41 2.5M
2021-03-23 5.28 5.32 5.21 5.27 1.3M
2021-03-22 5.29 5.34 5.25 5.28 1.4M
2021-03-19 5.16 5.35 5.13 5.24 1.4M
2021-03-18 5.25 5.31 5.19 5.21 1.4M
2021-03-17 5.26 5.30 5.15 5.29 1.6M
2021-03-16 5.06 5.26 5.05 5.21 1.7M
2021-03-15 5.22 5.23 5.04 5.06 2.4M
2021-03-12 5.38 5.38 5.12 5.18 2.5M
2021-03-11 5.10 5.27 5.09 5.24 1.4M
2021-03-10 5.32 5.32 5.16 5.17 1.8M
2021-03-09 5.43 5.45 5.17 5.24 2.6M
2021-03-08 5.59 5.61 5.42 5.43 2.1M
2021-03-05 5.42 5.55 5.40 5.52 2.5M
2021-03-04 5.35 5.60 5.35 5.42 3.0M
2021-03-03 5.31 5.44 5.31 5.40 1.6M
2021-03-02 5.39 5.45 5.30 5.36 1.8M
2021-03-01 5.21 5.48 5.21 5.42 2.8M
2021-02-26 5.12 5.31 5.08 5.23 2.6M
2021-02-25 5.28 5.34 5.11 5.11 2.4M
2021-02-24 5.16 5.33 5.14 5.25 2.1M
2021-02-23 5.16 5.30 5.12 5.14 2.0M
2021-02-22 5.14 5.37 5.14 5.23 2.7M
2021-02-19 5.06 5.18 5.05 5.18 2.4M
2021-02-18 4.85 5.17 4.85 5.06 3.2M
2021-02-10 4.67 4.95 4.61 4.87 2.7M
2021-02-09 4.52 4.78 4.44 4.72 2.7M
2021-02-08 4.65 4.69 4.48 4.52 2.3M
2021-02-05 4.82 4.91 4.63 4.65 2.1M
2021-02-04 4.98 4.99 4.73 4.80 2.3M
2021-02-03 5.09 5.09 4.82 4.98 2.5M
2021-02-02 5.03 5.09 4.83 4.96 2.1M
2021-02-01 4.90 5.16 4.90 5.03 2.8M
2021-01-29 5.30 5.49 5.03 5.08 3.8M
2021-01-28 5.40 5.60 5.29 5.33 4.0M
2021-01-27 5.56 5.66 5.40 5.42 6.4M
2021-01-26 5.35 6.37 5.35 5.60 12.4M
2021-01-25 5.68 5.71 5.35 5.40 3.8M
2021-01-22 5.72 5.88 5.65 5.67 4.0M
2021-01-21 5.51 5.95 5.48 5.84 7.9M
2021-01-20 5.60 5.65 5.51 5.53 3.3M
2021-01-19 5.43 5.64 5.43 5.56 4.8M
2021-01-18 5.15 5.77 5.15 5.47 9.2M
2021-01-15 4.77 5.30 4.76 5.28 10.2M
2021-01-14 4.84 4.87 4.66 4.76 4.7M
2021-01-13 5.18 5.23 4.82 4.84 7.3M
2021-01-12 5.32 5.50 5.19 5.22 4.5M
2021-01-11 5.36 5.71 5.36 5.37 5.2M
2021-01-08 5.52 5.61 5.34 5.45 3.4M
2021-01-07 5.77 5.81 5.40 5.46 4.3M
2021-01-06 5.81 5.87 5.64 5.77 4.2M
2021-01-05 5.88 5.89 5.74 5.85 3.8M
2021-01-04 5.83 5.92 5.81 5.90 3.5M