Juneway Electronic Technology Co Ltd (301458)

301458
🏛️ 中国 →
36.01
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 37.50 37.52 37.23 37.35 290.2K
09:35 37.27 37.39 37.23 37.28 203.5K
09:40 37.28 37.36 37.18 37.19 180.1K
09:45 37.17 37.17 37.02 37.04 206.0K
09:50 37.03 37.08 36.95 36.96 201.9K
09:55 36.97 37.02 36.90 37.01 167.8K
10:00 36.96 36.98 36.85 36.85 139.7K
10:05 36.84 36.92 36.74 36.91 216.6K
10:10 36.91 36.91 36.58 36.70 165.3K
10:15 36.68 36.76 36.65 36.70 113.0K
10:20 36.70 36.78 36.67 36.77 107.2K
10:25 36.77 36.89 36.74 36.75 63.4K
10:30 36.75 36.87 36.75 36.83 61.4K
10:35 36.83 36.83 36.65 36.72 94.7K
10:40 36.71 36.78 36.66 36.78 87.7K
10:45 36.75 36.90 36.75 36.90 39.4K
10:50 36.85 36.89 36.80 36.85 43.2K
10:55 36.85 36.99 36.85 36.96 44.9K
11:00 36.95 37.08 36.95 37.04 33.5K
11:05 37.03 37.04 36.96 37.00 58.1K
11:10 37.00 37.01 36.91 36.97 29.4K
11:15 37.01 37.01 36.83 36.83 45.3K
11:20 36.84 36.87 36.78 36.78 17.2K
11:25 36.77 37.02 36.74 36.85 36.9K
13:00 36.84 36.84 36.69 36.72 75.1K
13:05 36.71 36.73 36.70 36.72 33.6K
13:10 36.73 36.74 36.72 36.74 23.7K
13:15 36.74 36.84 36.72 36.73 27.6K
13:20 36.73 36.79 36.73 36.75 23.1K
13:25 36.75 36.75 36.70 36.72 54.2K
13:30 36.72 36.72 36.63 36.64 90.1K
13:35 36.64 36.64 36.58 36.61 131.4K
13:40 36.60 36.60 36.50 36.59 152.2K
13:45 36.58 36.68 36.53 36.65 114.3K
13:50 36.61 36.65 36.43 36.44 143.2K
13:55 36.44 36.46 36.36 36.36 127.8K
14:00 36.38 36.45 36.34 36.45 112.8K
14:05 36.46 36.50 36.39 36.46 62.2K
14:10 36.45 36.45 36.35 36.36 90.1K
14:15 36.35 36.45 36.34 36.38 101.2K
14:20 36.38 36.42 36.28 36.30 135.2K
14:25 36.30 36.32 36.20 36.26 104.5K
14:30 36.27 36.32 36.10 36.19 210.5K
14:35 36.16 36.19 36.08 36.08 149.7K
14:40 36.07 36.15 36.05 36.14 155.3K
14:45 36.15 36.21 36.12 36.12 193.4K
14:50 36.12 36.12 36.00 36.08 308.8K
14:55 36.04 36.06 36.01 36.02 78.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 37.50 37.73 36.00 36.01 5.4M
2025-09-25 38.41 38.42 37.50 37.69 4.3M
2025-09-24 36.80 38.22 36.03 38.16 6.4M
2025-09-23 38.24 38.44 36.40 37.28 6.6M
2025-09-22 37.81 38.28 37.13 37.47 5.4M
2025-09-19 36.76 38.97 36.63 38.13 9.3M
2025-09-18 36.97 37.67 36.11 36.44 5.4M
2025-09-17 36.50 37.40 36.36 37.14 3.9M
2025-09-16 36.31 36.65 35.90 36.47 3.0M
2025-09-15 36.80 37.11 36.21 36.32 3.2M
2025-09-12 36.99 37.75 36.60 36.90 4.1M
2025-09-11 35.76 37.25 35.62 37.17 4.7M
2025-09-10 35.98 36.43 35.82 35.89 3.1M
2025-09-09 36.80 36.97 35.79 36.00 3.1M
2025-09-08 37.29 37.57 36.41 37.05 4.1M
2025-09-05 35.80 37.60 35.76 37.55 5.5M
2025-09-04 36.85 37.47 34.96 35.61 5.2M
2025-09-03 37.49 37.67 36.65 36.79 4.5M
2025-09-02 39.30 39.30 36.96 37.42 7.8M
2025-09-01 39.53 40.27 39.08 39.41 5.9M
2025-08-29 39.99 40.37 39.01 39.40 7.6M
2025-08-28 38.60 39.69 38.00 39.62 8.4M
2025-08-27 40.06 40.66 38.67 38.69 11.2M
2025-08-26 39.26 41.39 38.86 40.78 12.4M
2025-08-25 39.09 40.13 38.50 39.56 8.6M
2025-08-22 38.36 38.95 38.36 38.82 5.1M
2025-08-21 39.45 39.83 38.01 38.67 6.7M
2025-08-20 39.35 39.99 38.83 39.60 6.8M
2025-08-19 38.90 40.19 38.50 39.90 12.9M
2025-08-18 38.51 39.33 38.34 39.02 9.7M
2025-08-15 37.56 38.58 37.53 38.45 7.5M
2025-08-14 39.26 39.26 37.51 37.56 11.0M
2025-08-13 38.15 39.36 37.98 39.26 14.8M
2025-08-12 37.86 38.80 37.58 38.05 7.9M
2025-08-11 37.56 38.49 37.40 37.99 9.0M
2025-08-08 37.56 38.29 37.36 37.46 8.4M
2025-08-07 37.08 39.38 37.07 37.85 16.4M
2025-08-06 38.31 38.55 37.14 37.72 16.2M
2025-08-05 35.19 38.88 35.19 37.97 24.1M
2025-08-04 33.53 34.65 33.45 34.56 4.0M
2025-08-01 34.16 34.60 33.51 33.71 4.9M
2025-07-31 34.60 35.75 34.46 34.68 6.0M
2025-07-30 35.40 35.40 34.14 34.43 5.2M
2025-07-29 35.64 35.85 35.06 35.34 4.7M
2025-07-28 35.28 35.97 34.82 35.93 6.8M
2025-07-25 34.82 35.21 34.71 35.21 3.9M
2025-07-24 34.61 34.97 34.61 34.89 3.3M
2025-07-23 34.70 35.07 34.46 34.46 4.2M
2025-07-22 35.44 35.62 34.81 34.81 6.3M
2025-07-21 35.15 35.76 35.07 35.75 6.1M
2025-07-18 36.89 36.90 35.42 35.50 9.1M
2025-07-17 37.00 37.07 35.86 36.38 10.9M
2025-07-16 35.81 37.29 35.18 36.80 15.7M
2025-07-15 34.50 36.92 34.35 35.96 15.5M
2025-07-14 33.98 35.09 33.91 34.49 8.8M
2025-07-11 34.78 34.99 33.50 33.74 11.5M
2025-07-10 34.13 37.66 33.77 35.13 18.2M
2025-07-09 33.42 33.71 33.00 33.04 4.4M
2025-07-08 32.48 33.98 32.38 33.62 6.5M
2025-07-07 33.14 33.38 32.47 32.65 5.1M
2025-07-04 35.01 35.19 33.30 33.63 6.9M
2025-07-03 33.17 34.76 32.88 34.10 8.1M
2025-07-02 34.08 34.08 32.71 33.04 6.5M
2025-07-01 34.03 35.11 33.70 34.14 8.0M
2025-06-30 35.20 35.83 34.02 34.43 12.8M
2025-06-27 33.24 34.97 32.95 34.31 12.9M
2025-06-26 32.54 34.77 32.38 33.22 13.4M
2025-06-25 31.94 32.10 31.63 31.98 4.2M
2025-06-24 31.15 32.14 31.13 31.90 4.7M
2025-06-23 30.60 31.27 30.52 31.16 2.9M
2025-06-20 30.87 31.82 30.77 31.05 3.9M
2025-06-19 31.57 31.83 30.89 31.07 3.6M
2025-06-18 30.38 31.69 30.26 31.58 5.6M
2025-06-17 31.00 31.17 30.35 30.56 2.6M
2025-06-16 30.68 31.38 30.68 30.96 2.5M
2025-06-13 30.95 31.84 30.83 30.90 4.8M
2025-06-12 30.44 31.93 30.42 31.37 5.5M
2025-06-11 30.28 30.95 30.25 30.59 2.4M
2025-06-10 30.81 30.85 29.94 30.25 2.7M
2025-06-09 30.66 30.88 30.61 30.80 1.8M
2025-06-06 30.80 30.99 30.50 30.60 2.1M
2025-06-05 30.24 31.18 30.10 30.84 3.5M
2025-06-04 29.99 30.48 29.88 30.34 1.8M
2025-06-03 29.86 30.24 29.81 29.96 1.5M
2025-05-30 30.43 30.48 29.75 29.86 2.4M
2025-05-29 30.25 30.95 30.04 30.74 3.0M
2025-05-28 30.26 30.47 29.81 29.91 1.7M
2025-05-27 30.50 30.50 29.85 30.01 2.4M
2025-05-26 30.38 30.66 30.25 30.56 1.6M
2025-05-23 30.82 31.23 30.39 30.39 2.6M
2025-05-22 31.17 31.86 30.83 30.84 3.2M
2025-05-21 31.61 31.69 31.00 31.26 2.6M
2025-05-20 31.52 31.77 31.20 31.68 2.2M
2025-05-19 32.30 32.45 31.45 31.57 3.7M
2025-05-16 31.43 33.28 31.32 32.45 5.7M
2025-05-15 32.16 32.16 31.31 31.46 2.8M
2025-05-14 32.42 32.69 31.92 32.14 3.3M
2025-05-13 32.86 32.95 32.03 32.11 3.7M
2025-05-12 31.91 32.21 31.70 32.09 3.7M
2025-05-09 31.75 31.90 31.13 31.25 2.8M
2025-05-08 31.33 32.27 31.21 31.92 4.3M
2025-05-07 31.65 31.89 30.84 31.19 4.0M
2025-05-06 30.96 31.45 30.60 31.39 3.9M
2025-04-30 29.98 30.48 29.97 30.37 2.7M
2025-04-29 29.63 30.23 29.35 30.00 2.9M
2025-04-28 30.58 30.83 29.74 29.90 3.7M
2025-04-25 30.67 31.15 30.47 30.79 3.7M
2025-04-24 30.98 31.48 30.20 30.29 3.5M
2025-04-23 30.57 31.63 30.46 31.09 4.6M
2025-04-22 30.49 30.65 30.22 30.30 2.5M
2025-04-21 30.02 30.65 29.90 30.58 3.1M
2025-04-18 29.80 30.29 29.47 30.00 2.9M
2025-04-17 29.48 30.20 29.48 29.75 2.9M
2025-04-16 29.92 30.17 29.43 29.74 3.3M
2025-04-15 30.29 30.51 29.82 30.13 3.0M
2025-04-14 31.32 31.49 30.22 30.43 5.1M
2025-04-11 28.88 30.20 28.88 29.98 5.4M
2025-04-10 29.77 30.60 29.50 29.63 8.0M
2025-04-09 27.08 29.05 24.44 28.61 8.6M
2025-04-08 29.00 29.77 26.96 28.11 8.0M
2025-04-07 33.00 33.77 28.72 28.72 8.2M
2025-04-03 35.49 36.18 35.32 35.90 3.6M
2025-04-02 36.10 36.36 35.81 35.84 3.3M
2025-04-01 35.67 36.73 35.53 36.19 4.7M
2025-03-31 34.90 36.05 34.76 35.86 4.6M
2025-03-28 36.40 36.57 35.32 35.35 4.9M
2025-03-27 36.11 36.93 35.52 36.39 5.1M
2025-03-26 36.44 36.89 36.37 36.43 3.8M
2025-03-25 36.77 37.20 36.29 36.53 5.2M
2025-03-24 36.63 36.98 35.49 36.86 7.2M
2025-03-21 37.95 37.95 36.67 36.75 8.4M
2025-03-20 38.88 39.14 37.95 38.00 10.7M
2025-03-19 40.18 40.70 39.03 39.28 13.9M
2025-03-18 38.41 40.55 38.22 40.15 20.1M
2025-03-17 38.63 38.82 37.82 38.09 8.8M
2025-03-14 38.04 39.25 37.38 38.61 13.0M
2025-03-13 38.22 39.63 37.69 38.66 12.7M
2025-03-12 38.78 39.60 38.30 38.40 12.9M
2025-03-11 37.40 40.67 37.01 39.22 17.5M
2025-03-10 37.50 38.53 37.28 38.30 15.5M
2025-03-07 36.30 37.72 36.09 37.02 11.3M
2025-03-06 36.00 36.89 35.80 36.65 7.7M
2025-03-05 36.10 36.17 35.22 35.86 5.5M
2025-03-04 35.00 36.36 34.75 36.15 7.0M
2025-03-03 35.33 36.08 34.95 35.65 6.7M
2025-02-28 36.89 36.93 34.94 35.07 9.9M
2025-02-27 38.20 38.21 36.83 37.30 10.3M
2025-02-26 37.50 38.37 36.69 38.08 12.2M
2025-02-25 36.08 38.45 36.01 37.30 12.5M
2025-02-24 36.80 37.20 35.63 36.76 9.0M
2025-02-21 37.00 38.52 36.99 37.45 15.3M
2025-02-20 36.37 36.98 35.96 36.74 9.6M
2025-02-19 34.99 36.76 34.90 36.62 12.2M
2025-02-18 37.00 37.00 35.07 35.18 12.4M
2025-02-17 35.10 37.29 35.01 37.02 17.6M
2025-02-14 34.34 36.45 34.34 35.56 11.8M
2025-02-13 35.66 35.68 34.60 34.60 10.7M
2025-02-12 36.00 36.22 35.40 35.86 9.9M
2025-02-11 35.84 36.50 34.94 35.98 11.6M
2025-02-10 35.65 36.19 35.21 36.00 12.8M
2025-02-07 35.58 36.90 35.36 36.09 16.9M
2025-02-06 34.77 35.95 34.63 35.64 14.9M
2025-02-05 34.18 35.63 33.90 35.17 13.6M
2025-01-27 36.30 37.66 34.87 34.87 15.8M
2025-01-24 40.44 41.13 37.61 37.73 23.5M
2025-01-23 42.43 42.77 39.68 39.88 24.6M
2025-01-22 39.85 43.80 38.95 41.39 33.0M
2025-01-21 40.65 44.87 39.88 40.42 42.1M
2025-01-20 33.00 40.15 32.77 40.15 27.5M
2025-01-17 36.98 36.98 33.46 33.46 26.6M
2025-01-16 36.00 39.49 35.99 37.67 27.9M
2025-01-15 42.50 42.50 36.66 36.98 37.1M
2025-01-14 35.75 51.04 35.12 45.00 42.0M
2025-01-13 35.00 38.88 33.23 36.85 33.7M
2025-01-10 41.01 42.88 35.12 36.10 46.4M