Moso Power Supply Technology Co Ltd (002660)

002660
🏛️ 中国 →
10.93
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
2023-12-29 11.70 12.38 11.50 12.38 61.3M
2023-12-28 10.19 11.25 10.05 11.25 58.3M
2023-12-27 10.50 10.56 9.75 10.23 29.0M
2023-12-26 10.58 10.79 10.34 10.68 34.4M
2023-12-25 10.19 11.13 10.15 10.71 35.2M
2023-12-22 10.45 10.71 10.14 10.29 36.8M
2023-12-21 10.33 10.88 10.27 10.67 49.1M
2023-12-20 10.46 10.99 10.30 10.35 57.7M
2023-12-19 9.70 10.77 9.41 10.77 74.8M
2023-12-18 10.07 10.23 9.72 9.79 28.1M
2023-12-15 9.90 10.89 9.90 10.09 46.9M
2023-12-14 9.84 10.20 9.74 9.90 20.7M
2023-12-13 9.72 9.76 9.63 9.74 6.3M
2023-12-12 9.71 9.81 9.66 9.76 7.6M
2023-12-11 9.56 9.85 9.51 9.71 7.7M
2023-12-08 9.62 9.97 9.57 9.59 12.7M
2023-12-07 9.61 9.63 9.40 9.62 6.8M
2023-12-06 9.57 9.73 9.53 9.68 7.3M
2023-12-05 9.69 9.73 9.51 9.59 7.7M
2023-12-04 9.62 9.76 9.59 9.70 6.3M
2023-12-01 9.64 9.68 9.52 9.64 5.6M
2023-11-30 9.78 9.78 9.51 9.62 7.4M
2023-11-29 9.80 9.87 9.68 9.73 7.2M
2023-11-28 9.71 9.88 9.65 9.83 11.2M
2023-11-27 9.58 9.78 9.55 9.74 9.5M
2023-11-24 9.73 9.73 9.56 9.63 7.1M
2023-11-23 9.52 9.70 9.49 9.70 9.2M
2023-11-22 9.65 9.83 9.55 9.56 14.7M
2023-11-21 9.69 9.92 9.65 9.76 24.3M
2023-11-20 9.76 9.77 9.64 9.71 11.3M
2023-11-17 9.65 9.74 9.62 9.74 14.3M
2023-11-16 9.68 9.78 9.60 9.68 17.2M
2023-11-15 9.74 9.81 9.64 9.72 22.6M
2023-11-14 9.81 9.86 9.66 9.74 26.0M
2023-11-13 10.37 10.40 9.77 9.85 51.2M
2023-11-10 9.26 10.21 9.20 10.21 29.5M
2023-11-09 9.33 9.35 9.19 9.28 5.6M
2023-11-08 9.40 9.44 9.27 9.32 4.7M
2023-11-07 9.36 9.42 9.20 9.40 4.5M
2023-11-06 9.24 9.38 9.24 9.35 4.2M
2023-11-03 9.03 9.25 9.01 9.19 4.0M
2023-11-02 9.12 9.22 9.01 9.01 3.9M
2023-11-01 8.99 9.17 8.94 9.11 5.3M
2023-10-31 9.02 9.13 8.94 8.99 3.5M
2023-10-30 8.82 9.03 8.81 9.03 4.3M
2023-10-27 8.89 8.89 8.72 8.87 4.5M
2023-10-26 8.83 8.91 8.69 8.89 3.1M
2023-10-25 8.89 9.00 8.83 8.89 3.9M
2023-10-24 8.63 8.93 8.60 8.90 3.9M
2023-10-23 8.95 8.95 8.57 8.62 3.9M
2023-10-20 9.09 9.16 8.93 8.95 3.4M
2023-10-19 9.12 9.24 9.08 9.09 3.6M
2023-10-18 9.23 9.26 9.12 9.14 3.8M
2023-10-17 9.27 9.31 9.18 9.22 4.0M
2023-10-16 9.32 9.35 9.16 9.24 4.5M
2023-10-13 9.24 9.34 9.18 9.33 4.8M
2023-10-12 9.17 9.30 9.08 9.26 5.1M
2023-10-11 9.00 9.19 8.98 9.17 6.4M
2023-10-10 8.97 9.05 8.92 8.99 2.6M
2023-10-09 8.85 8.99 8.84 8.94 3.1M
2023-09-28 8.65 8.89 8.65 8.88 3.1M
2023-09-27 8.59 8.72 8.54 8.65 1.7M
2023-09-26 8.70 8.70 8.60 8.61 2.0M
2023-09-25 8.73 8.82 8.65 8.70 2.8M
2023-09-22 8.46 8.77 8.46 8.76 3.5M
2023-09-21 8.49 8.62 8.45 8.52 2.0M
2023-09-20 8.54 8.62 8.49 8.49 2.6M
2023-09-19 8.88 8.92 8.53 8.56 5.3M
2023-09-18 8.62 8.94 8.59 8.89 4.0M
2023-09-15 8.80 8.84 8.61 8.65 3.3M
2023-09-14 8.89 8.93 8.67 8.74 2.7M
2023-09-13 9.05 9.08 8.83 8.89 2.9M
2023-09-12 9.08 9.11 9.01 9.05 2.3M
2023-09-11 9.02 9.10 8.95 9.07 3.1M
2023-09-08 9.01 9.08 8.99 9.02 2.4M
2023-09-07 9.13 9.15 8.98 9.00 4.0M
2023-09-06 8.97 9.14 8.92 9.12 4.3M
2023-09-05 8.90 9.03 8.89 8.99 4.4M
2023-09-04 8.93 8.93 8.83 8.93 3.9M
2023-09-01 8.88 8.93 8.79 8.85 2.9M
2023-08-31 8.89 8.94 8.75 8.84 3.3M
2023-08-30 8.69 8.90 8.65 8.86 5.2M
2023-08-29 8.38 8.65 8.37 8.65 4.7M
2023-08-28 8.64 8.70 8.37 8.40 5.4M
2023-08-25 8.48 8.50 8.22 8.26 4.4M
2023-08-24 8.48 8.59 8.36 8.52 3.8M
2023-08-23 8.71 8.77 8.36 8.48 6.5M
2023-08-22 8.70 8.82 8.57 8.81 3.6M
2023-08-21 8.79 8.89 8.68 8.70 3.7M
2023-08-18 8.82 8.91 8.74 8.74 2.6M
2023-08-17 8.65 8.87 8.56 8.87 3.5M
2023-08-16 8.77 8.84 8.65 8.65 2.5M
2023-08-15 8.81 8.93 8.77 8.79 3.2M
2023-08-14 8.65 8.87 8.60 8.86 3.0M
2023-08-11 8.90 8.92 8.70 8.70 2.9M
2023-08-10 8.81 8.89 8.78 8.89 3.5M
2023-08-09 8.90 8.96 8.80 8.81 4.2M
2023-08-08 9.04 9.07 8.92 8.95 4.0M
2023-08-07 9.05 9.09 8.98 9.00 3.5M
2023-08-04 9.00 9.10 8.98 9.05 3.4M
2023-08-03 9.02 9.06 8.91 8.94 3.7M
2023-08-02 9.00 9.11 8.95 9.06 3.5M
2023-08-01 9.13 9.16 8.88 9.05 7.8M
2023-07-31 9.20 9.24 9.12 9.16 5.8M
2023-07-28 9.15 9.29 9.05 9.21 6.2M
2023-07-27 9.26 9.43 9.15 9.19 5.2M
2023-07-26 9.50 9.51 9.23 9.28 6.4M
2023-07-25 9.48 9.56 9.40 9.52 5.4M
2023-07-24 9.21 9.55 9.21 9.45 6.7M
2023-07-21 9.42 9.67 9.29 9.32 9.0M
2023-07-20 9.80 9.82 9.45 9.46 11.5M
2023-07-19 9.95 10.01 9.73 9.81 8.4M
2023-07-18 10.00 10.06 9.84 9.97 9.5M
2023-07-17 10.01 10.23 9.91 10.00 15.4M
2023-07-14 9.89 10.07 9.83 9.99 15.9M
2023-07-13 9.70 9.89 9.69 9.86 9.2M
2023-07-12 9.87 9.99 9.70 9.75 12.4M
2023-07-11 9.57 10.10 9.49 9.93 20.3M
2023-07-10 9.68 9.70 9.45 9.52 7.7M
2023-07-07 9.74 9.82 9.62 9.68 6.3M
2023-07-06 9.73 9.86 9.64 9.75 7.7M
2023-07-05 9.79 9.86 9.63 9.74 9.1M
2023-07-04 9.76 9.86 9.70 9.81 11.8M
2023-07-03 9.71 9.89 9.65 9.69 16.9M
2023-06-30 9.84 9.86 9.58 9.63 18.4M
2023-06-29 9.45 9.82 9.39 9.79 20.6M
2023-06-28 9.62 9.66 9.08 9.48 14.2M
2023-06-27 9.10 9.90 9.10 9.49 16.7M
2023-06-26 9.28 9.39 9.06 9.07 5.8M
2023-06-21 9.46 9.58 9.30 9.30 5.2M
2023-06-20 9.56 9.68 9.45 9.51 5.8M
2023-06-19 9.49 9.58 9.45 9.53 5.9M
2023-06-16 9.56 9.56 9.41 9.49 5.9M
2023-06-15 9.42 9.55 9.39 9.54 7.1M
2023-06-14 9.49 9.49 9.32 9.41 4.1M
2023-06-13 9.34 9.54 9.30 9.47 5.6M
2023-06-12 9.27 9.39 9.20 9.34 4.7M
2023-06-09 9.08 9.25 9.08 9.20 4.4M
2023-06-08 9.28 9.29 9.02 9.07 4.8M
2023-06-07 9.20 9.32 9.06 9.27 4.2M
2023-06-06 9.40 9.42 9.20 9.22 5.0M
2023-06-05 9.50 9.56 9.42 9.43 5.1M
2023-06-02 9.35 9.55 9.30 9.42 6.6M
2023-06-01 9.25 9.39 9.20 9.31 4.7M
2023-05-31 9.40 9.41 9.31 9.36 3.6M
2023-05-30 9.36 9.41 9.28 9.38 4.0M
2023-05-29 9.41 9.51 9.33 9.37 4.4M
2023-05-26 9.44 9.47 9.24 9.39 5.1M
2023-05-25 9.27 9.42 9.23 9.42 5.6M
2023-05-24 9.26 9.40 9.22 9.31 5.5M
2023-05-23 9.48 9.50 9.25 9.26 9.2M
2023-05-22 9.49 9.59 9.41 9.50 7.7M
2023-05-19 9.49 9.61 9.43 9.49 11.0M
2023-05-18 9.29 9.55 9.24 9.52 12.8M
2023-05-17 9.04 9.33 9.01 9.30 9.6M
2023-05-16 9.02 9.22 8.96 9.07 9.8M
2023-05-15 8.81 9.04 8.74 9.00 7.6M
2023-05-12 8.88 8.94 8.76 8.81 4.6M
2023-05-11 8.88 8.95 8.82 8.91 6.1M
2023-05-10 8.60 8.87 8.57 8.82 7.2M
2023-05-09 8.76 8.83 8.62 8.63 7.0M
2023-05-08 8.64 8.88 8.60 8.85 9.1M
2023-05-05 8.75 8.75 8.52 8.59 6.5M
2023-05-04 8.61 8.78 8.61 8.73 7.4M
2023-04-28 8.38 8.70 8.38 8.65 9.4M
2023-04-27 8.35 8.47 8.31 8.39 9.6M
2023-04-26 8.15 8.49 8.15 8.41 15.4M
2023-04-25 8.22 8.33 7.89 8.01 13.2M
2023-04-24 8.68 8.70 8.21 8.26 17.9M
2023-04-21 9.51 9.52 8.78 8.79 22.8M
2023-04-20 9.60 9.61 9.43 9.59 18.3M
2023-04-19 9.57 9.74 9.48 9.71 22.3M
2023-04-18 9.91 10.08 9.39 9.69 30.6M
2023-04-17 10.23 10.24 9.80 9.88 50.8M
2023-04-14 9.21 10.24 9.15 10.24 38.3M
2023-04-13 9.02 9.81 8.97 9.31 25.8M
2023-04-12 8.85 9.12 8.78 9.09 11.2M
2023-04-11 8.92 8.96 8.68 8.80 6.1M
2023-04-10 8.88 9.14 8.83 8.91 8.5M
2023-04-07 8.99 8.99 8.83 8.87 5.5M
2023-04-06 8.95 9.03 8.87 8.95 5.3M
2023-04-04 9.35 9.35 8.90 8.95 11.5M
2023-04-03 9.23 9.43 9.20 9.35 5.9M
2023-03-31 9.10 9.22 9.06 9.21 4.9M
2023-03-30 9.09 9.16 9.03 9.09 4.4M
2023-03-29 9.17 9.24 9.08 9.09 5.1M
2023-03-28 9.29 9.32 9.17 9.18 6.5M
2023-03-27 9.50 9.51 9.24 9.28 13.3M
2023-03-24 9.29 9.58 9.25 9.51 16.9M
2023-03-23 9.28 9.34 9.23 9.27 6.4M
2023-03-22 9.26 9.35 9.20 9.34 7.1M
2023-03-21 9.06 9.23 8.98 9.23 6.7M
2023-03-20 8.96 9.13 8.91 9.07 7.0M
2023-03-17 9.11 9.15 8.99 9.01 6.1M
2023-03-16 9.19 9.29 9.00 9.05 8.2M
2023-03-15 9.08 9.41 9.05 9.26 11.6M
2023-03-14 9.25 9.25 8.93 9.05 8.5M
2023-03-13 9.20 9.30 9.05 9.30 7.6M
2023-03-10 9.29 9.41 9.25 9.25 7.9M
2023-03-09 9.44 9.47 9.28 9.34 5.3M
2023-03-08 9.35 9.46 9.28 9.44 6.3M
2023-03-07 9.52 9.66 9.30 9.32 11.8M
2023-03-06 9.67 9.73 9.52 9.59 8.4M
2023-03-03 9.70 9.80 9.64 9.70 8.7M
2023-03-02 9.84 9.85 9.65 9.68 13.9M
2023-03-01 9.83 9.88 9.76 9.85 10.6M
2023-02-28 9.90 9.93 9.70 9.83 11.6M
2023-02-27 9.92 10.02 9.80 9.83 12.1M
2023-02-24 10.00 10.17 9.91 9.97 13.5M
2023-02-23 10.07 10.07 9.89 9.97 16.2M
2023-02-22 9.86 10.20 9.76 10.03 24.2M
2023-02-21 10.00 10.06 9.80 9.89 23.8M
2023-02-20 9.73 10.02 9.62 9.99 27.7M
2023-02-17 10.41 10.43 9.69 9.73 46.1M
2023-02-16 11.22 11.37 10.50 10.50 58.6M
2023-02-15 10.67 11.88 10.67 11.53 76.7M
2023-02-14 12.43 12.43 10.67 11.49 102.5M
2023-02-13 11.30 11.30 11.30 11.30 9.9M
2023-02-10 9.27 10.27 9.21 10.27 25.6M
2023-02-09 9.13 9.37 9.08 9.34 10.0M
2023-02-08 9.20 9.26 9.08 9.13 10.3M
2023-02-07 8.77 9.29 8.76 9.11 16.4M
2023-02-06 8.82 8.88 8.74 8.80 4.6M
2023-02-03 8.79 8.86 8.61 8.75 5.0M
2023-02-02 8.82 8.88 8.75 8.79 3.9M
2023-02-01 8.80 8.84 8.69 8.83 4.5M
2023-01-31 8.65 8.85 8.60 8.80 6.5M
2023-01-30 8.68 8.76 8.59 8.67 5.5M
2023-01-20 8.65 8.69 8.56 8.61 3.9M
2023-01-19 8.54 8.70 8.54 8.65 5.1M
2023-01-18 8.35 8.68 8.33 8.60 9.2M
2023-01-17 8.39 8.48 8.28 8.36 3.9M
2023-01-16 8.16 8.43 8.15 8.39 5.7M
2023-01-13 8.27 8.29 8.13 8.18 3.2M
2023-01-12 8.10 8.26 8.10 8.23 3.0M
2023-01-11 8.19 8.27 8.09 8.12 3.1M
2023-01-10 8.23 8.30 8.12 8.14 3.0M
2023-01-09 8.23 8.34 8.20 8.27 4.0M
2023-01-06 8.18 8.25 8.11 8.16 3.4M
2023-01-05 8.11 8.15 8.04 8.14 3.1M
2023-01-04 8.17 8.25 8.04 8.11 3.5M
2023-01-03 8.00 8.17 7.91 8.15 3.8M