Maiquer Group Co Ltd (002719)

002719
🏛️ 中国 →
9.13
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
2023-12-29 11.02 11.69 11.02 11.58 8.8M
2023-12-28 11.18 11.32 10.96 11.14 4.6M
2023-12-27 10.93 11.25 10.69 11.18 4.6M
2023-12-26 10.99 11.25 10.88 10.92 5.5M
2023-12-25 10.55 11.12 10.48 11.03 9.0M
2023-12-22 11.88 11.88 10.69 10.77 15.1M
2023-12-21 11.32 11.88 11.24 11.88 8.0M
2023-12-20 11.58 11.65 11.38 11.41 4.1M
2023-12-19 11.27 11.60 11.22 11.54 4.8M
2023-12-18 11.56 11.58 11.20 11.27 4.7M
2023-12-15 11.47 11.60 11.32 11.60 4.9M
2023-12-14 11.38 11.69 11.35 11.38 4.6M
2023-12-13 11.66 11.69 11.34 11.37 4.5M
2023-12-12 11.55 11.75 11.50 11.70 4.7M
2023-12-11 11.49 11.63 11.22 11.54 6.6M
2023-12-08 11.98 12.01 11.44 11.49 11.0M
2023-12-07 11.87 12.00 11.60 11.91 10.7M
2023-12-06 11.98 12.28 11.71 11.95 18.3M
2023-12-05 12.08 12.82 12.08 12.12 24.5M
2023-12-04 12.00 12.24 11.88 12.20 12.6M
2023-12-01 11.97 12.31 11.88 11.99 17.1M
2023-11-30 11.65 12.29 11.60 12.05 16.4M
2023-11-29 11.62 11.93 11.58 11.76 6.3M
2023-11-28 11.66 11.90 11.53 11.71 5.9M
2023-11-27 11.74 11.96 11.60 11.70 8.9M
2023-11-24 11.61 12.16 11.56 11.79 12.8M
2023-11-23 11.54 11.74 11.53 11.65 5.7M
2023-11-22 11.70 11.84 11.60 11.60 6.8M
2023-11-21 11.78 11.98 11.71 11.76 7.4M
2023-11-20 11.76 11.85 11.66 11.77 7.4M
2023-11-17 11.66 11.96 11.58 11.75 9.2M
2023-11-16 11.58 11.82 11.36 11.64 14.7M
2023-11-15 11.19 11.82 11.05 11.73 22.5M
2023-11-14 10.80 11.30 10.72 11.08 11.2M
2023-11-13 10.64 10.80 10.58 10.80 5.0M
2023-11-10 10.48 10.64 10.40 10.63 4.6M
2023-11-09 10.57 10.64 10.45 10.50 3.9M
2023-11-08 10.61 10.67 10.53 10.61 4.2M
2023-11-07 10.55 10.67 10.46 10.64 5.1M
2023-11-06 10.47 10.60 10.46 10.58 5.4M
2023-11-03 10.47 10.55 10.40 10.46 4.7M
2023-11-02 10.58 10.63 10.40 10.40 9.0M
2023-11-01 10.88 11.15 10.51 10.60 13.9M
2023-10-31 10.38 10.65 10.32 10.47 6.5M
2023-10-30 10.25 10.50 10.18 10.46 7.6M
2023-10-27 9.83 10.29 9.81 10.23 8.1M
2023-10-26 10.09 10.20 9.82 9.95 7.7M
2023-10-25 9.96 10.40 9.95 10.20 7.4M
2023-10-24 9.72 9.98 9.64 9.95 6.1M
2023-10-23 9.90 9.95 9.56 9.62 4.6M
2023-10-20 9.87 10.02 9.87 9.93 3.7M
2023-10-19 9.99 10.16 9.85 9.94 4.2M
2023-10-18 10.15 10.20 9.99 10.01 4.7M
2023-10-17 10.25 10.28 10.13 10.21 4.6M
2023-10-16 10.34 10.42 10.23 10.31 4.9M
2023-10-13 10.49 10.49 10.26 10.30 6.9M
2023-10-12 10.60 10.64 10.42 10.46 5.9M
2023-10-11 10.73 10.74 10.52 10.61 7.2M
2023-10-10 10.60 10.99 10.56 10.74 10.9M
2023-10-09 10.61 10.61 10.42 10.50 6.9M
2023-09-28 10.55 10.73 10.55 10.66 6.2M
2023-09-27 10.84 10.88 10.57 10.58 9.9M
2023-09-26 10.88 10.93 10.72 10.81 8.3M
2023-09-25 11.00 11.12 10.78 10.93 9.0M
2023-09-22 10.72 11.07 10.72 11.00 13.2M
2023-09-21 11.55 11.60 10.95 11.00 22.7M
2023-09-20 12.11 12.44 11.81 11.82 17.6M
2023-09-19 12.11 12.52 12.07 12.22 22.0M
2023-09-18 11.81 12.39 11.60 12.27 26.1M
2023-09-15 11.80 12.28 11.75 11.91 21.0M
2023-09-14 11.82 12.20 11.65 11.80 21.3M
2023-09-13 11.59 12.69 11.52 12.02 28.5M
2023-09-12 11.57 12.05 11.48 11.74 22.1M
2023-09-11 11.36 11.71 11.21 11.55 14.8M
2023-09-08 11.70 11.75 11.25 11.42 16.3M
2023-09-07 11.96 12.19 11.64 11.67 18.4M
2023-09-06 12.20 12.26 11.77 11.86 16.0M
2023-09-05 12.45 12.54 12.13 12.20 22.5M
2023-09-04 12.01 12.87 12.01 12.56 43.9M
2023-09-01 11.53 12.41 11.53 12.41 30.1M
2023-08-31 11.20 11.41 11.01 11.28 13.2M
2023-08-30 11.20 11.50 11.10 11.36 16.1M
2023-08-29 10.68 11.36 10.64 11.20 18.4M
2023-08-28 11.40 11.55 10.78 10.81 17.9M
2023-08-25 11.40 11.54 10.92 10.94 20.9M
2023-08-24 11.33 11.83 11.27 11.63 22.4M
2023-08-23 11.60 12.06 11.30 11.30 23.8M
2023-08-22 11.92 12.16 11.20 11.59 29.6M
2023-08-21 12.52 12.70 12.10 12.10 27.2M
2023-08-18 13.41 13.70 13.00 13.01 30.9M
2023-08-17 13.00 14.30 12.79 13.82 43.6M
2023-08-16 12.81 14.29 12.58 13.60 45.4M
2023-08-15 13.11 13.74 12.80 12.99 31.0M
2023-08-14 13.27 14.22 13.11 13.60 37.5M
2023-08-11 14.08 14.50 13.27 13.27 49.9M
2023-08-10 12.33 13.54 11.90 13.54 32.4M
2023-08-09 12.59 13.00 12.04 12.31 28.7M
2023-08-08 12.67 13.58 12.26 13.14 40.5M
2023-08-07 12.87 12.98 12.50 12.55 25.8M
2023-08-04 13.18 13.79 12.82 12.87 49.4M
2023-08-03 11.80 12.88 11.80 12.88 33.6M
2023-08-02 11.98 12.01 11.52 11.71 22.5M
2023-08-01 12.50 12.59 12.02 12.06 30.8M
2023-07-31 11.62 12.90 11.62 12.63 45.0M
2023-07-28 11.56 12.40 11.50 11.82 35.9M
2023-07-27 12.24 13.00 12.02 12.02 44.3M
2023-07-26 12.75 14.60 12.11 13.36 62.0M
2023-07-25 12.01 13.46 12.01 13.46 53.1M
2023-07-24 11.33 12.24 10.85 12.24 56.0M
2023-07-21 9.98 11.13 9.95 11.13 24.7M
2023-07-20 9.96 10.61 9.89 10.12 26.0M
2023-07-19 9.64 10.07 9.64 9.89 9.4M
2023-07-18 9.71 9.82 9.53 9.73 5.0M
2023-07-17 9.60 9.75 9.30 9.71 6.4M
2023-07-14 9.80 9.82 9.31 9.63 7.6M
2023-07-13 9.79 9.88 9.71 9.85 5.1M
2023-07-12 9.95 10.01 9.77 9.85 6.0M
2023-07-11 9.98 10.13 9.87 9.94 6.8M
2023-07-10 10.00 10.05 9.89 9.99 5.4M
2023-07-07 10.11 10.12 9.86 9.88 6.7M
2023-07-06 10.20 10.27 10.04 10.06 9.3M
2023-07-05 10.20 10.33 10.09 10.19 14.9M
2023-07-04 10.20 10.45 10.03 10.18 30.8M
2023-07-03 9.20 10.12 9.20 10.12 19.0M
2023-06-30 9.10 9.24 9.04 9.20 4.9M
2023-06-29 9.37 9.39 9.08 9.10 6.5M
2023-06-28 9.30 9.44 9.02 9.40 4.5M
2023-06-27 8.99 9.33 8.99 9.29 3.4M
2023-06-26 9.20 9.29 8.98 9.05 3.1M
2023-06-21 9.39 9.49 9.18 9.19 3.5M
2023-06-20 9.64 9.64 9.41 9.42 3.4M
2023-06-19 9.83 9.86 9.61 9.64 4.6M
2023-06-16 9.90 9.98 9.80 9.82 5.2M
2023-06-15 9.98 10.14 9.82 9.90 8.0M
2023-06-14 9.77 10.19 9.72 10.08 11.1M
2023-06-13 9.90 9.92 9.69 9.74 5.2M
2023-06-12 9.62 9.90 9.43 9.87 9.7M
2023-06-09 9.63 10.14 9.61 9.68 9.8M
2023-06-08 9.52 9.70 9.46 9.67 6.2M
2023-06-07 9.36 9.69 9.26 9.58 5.4M
2023-06-06 9.70 9.70 9.32 9.34 4.3M
2023-06-05 9.48 9.78 9.48 9.70 6.6M
2023-06-02 9.37 9.87 9.35 9.59 9.5M
2023-06-01 8.97 9.56 8.94 9.42 9.7M
2023-05-31 9.09 9.09 8.92 8.94 3.2M
2023-05-30 8.90 9.07 8.80 9.07 4.8M
2023-05-29 9.08 9.13 8.85 8.94 5.9M
2023-05-26 9.47 9.47 9.01 9.11 8.0M
2023-05-25 9.67 9.70 9.31 9.49 6.5M
2023-05-24 10.02 10.02 9.60 9.66 9.5M
2023-05-23 9.85 10.30 9.80 10.07 12.7M
2023-05-22 9.53 9.96 9.49 9.95 8.9M
2023-05-19 9.54 9.78 9.31 9.67 7.3M
2023-05-18 9.56 9.59 9.38 9.52 3.8M
2023-05-17 9.26 9.58 9.20 9.55 4.9M
2023-05-16 9.57 9.57 9.26 9.31 5.4M
2023-05-15 9.65 9.67 9.35 9.60 6.7M
2023-05-12 9.80 10.21 9.62 9.65 10.0M
2023-05-11 9.38 9.85 9.38 9.80 8.6M
2023-05-10 9.51 9.52 9.33 9.41 4.4M
2023-05-09 9.72 9.90 9.47 9.48 5.8M
2023-05-08 9.89 10.05 9.76 9.80 6.1M
2023-05-05 10.08 10.10 9.69 9.88 7.6M
2023-05-04 9.87 10.12 9.86 10.05 8.4M
2023-04-28 9.63 9.95 9.52 9.85 11.4M
2023-04-27 9.26 9.98 9.26 9.56 14.1M
2023-04-26 9.53 9.70 9.21 9.46 11.7M
2023-04-25 9.91 10.46 9.37 9.50 17.8M
2023-04-24 11.28 11.28 10.22 10.23 20.2M
2023-04-21 10.78 11.96 10.68 11.35 26.5M
2023-04-20 10.69 11.22 10.50 10.96 18.7M
2023-04-19 10.82 11.23 10.55 10.91 24.3M
2023-04-18 9.84 10.81 9.70 10.81 14.9M
2023-04-17 9.72 9.89 9.70 9.83 5.4M
2023-04-14 10.10 10.13 9.80 9.80 10.3M
2023-04-13 10.06 10.36 9.89 10.30 12.9M
2023-04-12 10.25 10.28 9.97 10.08 8.7M
2023-04-11 10.54 10.61 10.13 10.25 10.5M
2023-04-10 10.92 10.92 10.62 10.62 6.9M
2023-04-07 10.83 11.03 10.72 10.92 6.3M
2023-04-06 11.20 11.20 10.81 10.87 9.4M
2023-04-04 11.57 11.71 11.18 11.20 12.2M
2023-04-03 11.43 11.47 11.21 11.42 11.6M
2023-03-31 11.40 11.94 11.39 11.50 18.2M
2023-03-30 10.84 11.48 10.84 11.38 14.8M
2023-03-29 11.33 11.34 10.94 10.94 9.6M
2023-03-28 11.30 11.49 11.18 11.35 10.3M
2023-03-27 11.46 11.52 11.27 11.30 10.1M
2023-03-24 11.70 11.82 11.45 11.45 10.8M
2023-03-23 11.82 12.05 11.69 11.70 11.4M
2023-03-22 12.06 12.25 11.80 11.94 14.7M
2023-03-21 11.80 12.43 11.60 12.08 20.8M
2023-03-20 11.68 12.86 11.26 12.08 25.2M
2023-03-17 11.93 12.49 11.81 12.10 26.8M
2023-03-16 10.84 11.98 10.53 11.98 19.5M
2023-03-15 11.05 11.26 10.83 10.89 12.3M
2023-03-14 11.70 11.70 11.06 11.08 16.7M
2023-03-13 12.26 12.26 11.54 11.80 14.8M
2023-03-10 12.25 12.76 12.15 12.28 12.4M
2023-03-09 13.15 13.22 12.21 12.35 17.3M
2023-03-08 13.33 13.49 13.10 13.15 15.2M
2023-03-07 13.70 13.79 13.43 13.60 22.5M
2023-03-06 13.20 14.43 12.83 13.91 34.7M
2023-03-03 13.20 13.82 13.06 13.37 25.7M
2023-03-02 13.46 14.07 12.90 13.60 33.0M
2023-03-01 12.92 13.46 12.81 13.40 23.2M
2023-02-28 13.07 13.40 12.89 13.18 23.9M
2023-02-27 13.23 13.80 12.68 13.47 32.8M
2023-02-24 13.77 13.95 12.99 13.08 33.5M
2023-02-23 13.59 14.95 13.27 14.18 48.4M
2023-02-22 12.65 13.85 12.36 13.85 44.8M
2023-02-21 13.45 13.68 12.45 12.59 44.9M
2023-02-20 12.34 13.35 12.21 13.35 41.6M
2023-02-17 11.14 12.14 11.12 12.14 17.9M
2023-02-16 11.55 11.60 10.96 11.04 15.3M
2023-02-15 11.83 11.88 11.41 11.65 18.2M
2023-02-14 11.55 12.16 11.55 11.98 27.8M
2023-02-13 11.29 11.61 11.22 11.59 18.9M
2023-02-10 11.12 11.48 11.06 11.40 19.3M
2023-02-09 11.00 11.22 10.94 11.11 7.4M
2023-02-08 11.26 11.30 11.04 11.05 8.5M
2023-02-07 11.13 11.32 11.01 11.22 9.8M
2023-02-06 11.01 11.20 10.84 11.13 9.8M
2023-02-03 11.57 11.57 11.08 11.18 17.3M
2023-02-02 11.14 11.73 10.94 11.57 25.9M
2023-02-01 11.10 11.13 10.88 11.13 13.8M
2023-01-31 11.08 11.24 10.93 11.11 15.7M
2023-01-30 10.75 11.13 10.74 11.08 18.7M
2023-01-20 10.64 10.73 10.58 10.66 11.8M
2023-01-19 11.01 11.01 10.56 10.56 16.8M
2023-01-18 11.60 11.63 10.90 11.03 22.4M
2023-01-17 12.03 12.28 11.44 11.70 25.3M
2023-01-16 12.20 12.55 12.15 12.15 31.8M
2023-01-13 14.18 14.46 13.50 13.50 35.0M
2023-01-12 13.93 15.32 13.52 15.00 47.3M
2023-01-11 14.64 14.70 13.26 13.93 29.7M
2023-01-10 14.00 15.10 13.91 14.72 35.9M
2023-01-09 13.40 14.39 13.10 14.35 34.2M
2023-01-06 13.88 14.79 13.45 13.95 42.3M
2023-01-05 15.56 15.78 14.94 14.94 18.6M
2023-01-04 16.75 16.96 15.81 16.60 39.9M
2023-01-03 15.70 17.18 15.15 16.98 40.4M