Newcapec Electronics Co Ltd (300248)

300248
🏛️ 中国 →
13.01
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 9.41 9.60 9.39 9.59 4.8M
2023-12-28 9.20 9.43 9.09 9.41 5.9M
2023-12-27 9.08 9.23 9.08 9.22 4.4M
2023-12-26 9.37 9.37 9.02 9.06 5.1M
2023-12-25 9.35 9.46 9.20 9.29 4.7M
2023-12-22 9.63 9.69 9.31 9.33 7.0M
2023-12-21 9.48 9.68 9.37 9.63 6.4M
2023-12-20 9.80 9.88 9.51 9.53 6.3M
2023-12-19 9.75 9.82 9.57 9.79 6.1M
2023-12-18 9.81 9.99 9.67 9.72 7.2M
2023-12-15 9.95 10.01 9.74 9.84 7.6M
2023-12-14 10.09 10.15 9.93 9.95 8.0M
2023-12-13 10.20 10.20 10.04 10.07 8.9M
2023-12-12 10.07 10.30 10.01 10.23 13.0M
2023-12-11 9.79 10.10 9.69 10.10 11.3M
2023-12-08 9.99 10.06 9.80 9.83 8.8M
2023-12-07 9.72 10.02 9.71 9.96 10.5M
2023-12-06 9.72 9.92 9.65 9.78 10.7M
2023-12-05 10.23 10.35 9.76 9.76 18.6M
2023-12-04 10.03 10.20 9.99 10.03 10.2M
2023-12-01 9.61 10.17 9.57 10.07 13.0M
2023-11-30 9.78 9.78 9.50 9.63 5.9M
2023-11-29 9.82 9.92 9.68 9.74 6.2M
2023-11-28 9.77 9.92 9.67 9.80 5.8M
2023-11-27 9.65 9.88 9.64 9.74 6.1M
2023-11-24 9.96 10.00 9.64 9.69 9.3M
2023-11-23 9.82 10.03 9.78 9.98 6.6M
2023-11-22 10.00 10.13 9.93 9.93 8.6M
2023-11-21 10.25 10.26 10.00 10.03 11.1M
2023-11-20 10.11 10.34 10.02 10.30 13.1M
2023-11-17 10.10 10.17 9.99 10.10 11.3M
2023-11-16 10.16 10.30 10.03 10.12 13.2M
2023-11-15 10.48 10.49 10.13 10.19 24.9M
2023-11-14 10.08 10.49 9.94 10.43 35.0M
2023-11-13 9.74 9.90 9.70 9.90 9.5M
2023-11-10 9.74 9.77 9.61 9.70 5.4M
2023-11-09 9.85 9.92 9.65 9.75 8.2M
2023-11-08 9.77 9.92 9.68 9.78 11.7M
2023-11-07 9.59 9.74 9.46 9.71 9.6M
2023-11-06 9.37 9.57 9.30 9.57 9.0M
2023-11-03 9.08 9.33 9.08 9.28 5.8M
2023-11-02 9.28 9.39 9.08 9.09 6.4M
2023-11-01 9.32 9.42 9.24 9.28 6.1M
2023-10-31 9.41 9.52 9.22 9.29 7.2M
2023-10-30 9.16 9.45 9.16 9.45 9.4M
2023-10-27 9.38 9.43 9.11 9.21 11.1M
2023-10-26 9.50 9.57 9.30 9.41 12.4M
2023-10-25 9.38 9.99 9.38 9.64 25.8M
2023-10-24 8.68 9.00 8.52 8.97 7.9M
2023-10-23 8.97 9.03 8.60 8.68 7.8M
2023-10-20 9.24 9.38 8.97 9.00 8.8M
2023-10-19 9.49 9.64 9.32 9.33 8.9M
2023-10-18 9.60 9.61 9.32 9.45 12.1M
2023-10-17 9.54 9.83 9.48 9.75 19.3M
2023-10-16 9.40 9.47 9.22 9.40 5.7M
2023-10-13 9.46 9.49 9.33 9.36 5.4M
2023-10-12 9.76 9.86 9.45 9.52 10.0M
2023-10-11 9.47 9.93 9.35 9.69 17.1M
2023-10-10 9.32 9.52 9.26 9.44 6.3M
2023-10-09 9.27 9.36 9.22 9.31 5.2M
2023-09-28 9.10 9.35 9.08 9.27 5.8M
2023-09-27 9.08 9.23 9.03 9.10 4.8M
2023-09-26 9.02 9.16 9.02 9.10 3.6M
2023-09-25 9.17 9.21 9.02 9.05 4.7M
2023-09-22 8.76 9.19 8.69 9.17 9.5M
2023-09-21 8.76 8.89 8.70 8.73 3.8M
2023-09-20 8.77 8.91 8.75 8.80 4.0M
2023-09-19 8.96 8.96 8.76 8.79 6.3M
2023-09-18 9.01 9.08 8.90 9.00 5.3M
2023-09-15 9.14 9.20 9.03 9.03 6.1M
2023-09-14 9.20 9.27 9.08 9.13 5.7M
2023-09-13 9.43 9.47 9.14 9.21 7.7M
2023-09-12 9.54 9.65 9.47 9.50 5.6M
2023-09-11 9.48 9.67 9.43 9.61 9.6M
2023-09-08 9.38 9.53 9.21 9.43 7.5M
2023-09-07 9.51 9.62 9.36 9.40 7.8M
2023-09-06 9.20 9.54 9.13 9.52 10.4M
2023-09-05 9.31 9.36 9.18 9.25 5.5M
2023-09-04 9.07 9.37 9.05 9.37 10.0M
2023-09-01 9.21 9.23 8.94 9.00 9.4M
2023-08-31 9.34 9.37 9.15 9.20 7.9M
2023-08-30 9.29 9.44 9.20 9.38 11.5M
2023-08-29 8.85 9.26 8.83 9.25 9.6M
2023-08-28 9.57 9.57 8.81 8.85 13.1M
2023-08-25 9.26 9.42 8.84 8.87 11.4M
2023-08-24 9.35 9.57 9.15 9.30 10.6M
2023-08-23 9.35 9.64 9.30 9.38 8.7M
2023-08-22 9.16 9.44 9.11 9.43 10.4M
2023-08-21 9.07 9.35 9.06 9.11 7.2M
2023-08-18 9.40 9.60 9.04 9.06 8.8M
2023-08-17 9.32 9.54 9.16 9.46 6.4M
2023-08-16 9.50 9.65 9.31 9.36 6.2M
2023-08-15 9.73 9.75 9.46 9.54 5.8M
2023-08-14 9.52 9.75 9.44 9.72 6.8M
2023-08-11 9.93 9.95 9.58 9.61 8.4M
2023-08-10 9.95 10.12 9.82 9.93 10.9M
2023-08-09 9.92 10.12 9.82 10.02 13.5M
2023-08-08 10.00 10.18 9.80 9.92 18.1M
2023-08-07 9.68 9.90 9.64 9.90 10.9M
2023-08-04 9.42 9.77 9.42 9.69 13.8M
2023-08-03 9.37 9.45 9.32 9.40 3.9M
2023-08-02 9.31 9.53 9.31 9.43 6.1M
2023-08-01 9.48 9.48 9.28 9.35 5.2M
2023-07-31 9.29 9.47 9.25 9.44 5.8M
2023-07-28 9.16 9.33 9.05 9.30 5.6M
2023-07-27 9.25 9.35 9.08 9.14 5.9M
2023-07-26 9.50 9.50 9.25 9.28 7.5M
2023-07-25 9.34 9.51 9.32 9.50 6.6M
2023-07-24 9.30 9.44 9.24 9.26 6.8M
2023-07-21 9.37 9.45 9.28 9.32 4.5M
2023-07-20 9.51 9.55 9.36 9.37 5.9M
2023-07-19 9.39 9.63 9.39 9.51 5.6M
2023-07-18 9.59 9.62 9.41 9.43 7.7M
2023-07-17 9.66 9.73 9.50 9.60 6.6M
2023-07-14 9.52 9.74 9.52 9.66 8.6M
2023-07-13 9.50 9.54 9.40 9.52 7.1M
2023-07-12 9.80 9.82 9.40 9.43 10.5M
2023-07-11 9.83 9.92 9.75 9.79 6.7M
2023-07-10 10.01 10.04 9.83 9.85 5.5M
2023-07-07 10.10 10.10 9.79 9.94 9.1M
2023-07-06 10.02 10.38 10.02 10.13 7.6M
2023-07-05 10.28 10.38 10.05 10.08 9.0M
2023-07-04 10.45 10.45 10.18 10.24 11.7M
2023-07-03 10.47 10.64 10.25 10.44 14.0M
2023-06-30 10.30 10.50 10.17 10.43 22.4M
2023-06-29 10.00 10.85 9.87 10.77 21.6M
2023-06-28 10.40 10.40 9.71 10.02 13.4M
2023-06-27 10.35 10.47 10.27 10.41 10.3M
2023-06-26 10.73 10.89 10.24 10.33 15.5M
2023-06-21 11.24 11.32 10.83 10.87 19.4M
2023-06-20 11.50 11.73 11.36 11.39 24.0M
2023-06-19 11.35 11.76 11.25 11.65 30.7M
2023-06-16 11.30 11.53 10.97 11.33 28.8M
2023-06-15 11.00 11.89 11.00 11.30 43.6M
2023-06-14 10.88 11.69 10.64 11.17 44.6M
2023-06-13 10.37 10.69 10.29 10.69 15.6M
2023-06-12 10.40 10.66 10.33 10.48 15.1M
2023-06-09 10.23 10.42 10.15 10.32 11.5M
2023-06-08 10.24 10.46 10.05 10.30 11.6M
2023-06-07 10.04 10.31 9.94 10.27 10.9M
2023-06-06 10.48 10.49 10.01 10.04 13.2M
2023-06-05 10.04 10.52 10.04 10.45 18.2M
2023-06-02 10.06 10.21 10.01 10.09 12.9M
2023-06-01 9.85 10.20 9.72 10.06 17.8M
2023-05-31 9.71 10.02 9.66 9.93 16.2M
2023-05-30 9.71 9.79 9.40 9.76 16.1M
2023-05-29 9.35 9.72 9.35 9.68 16.5M
2023-05-26 9.30 9.41 9.16 9.38 9.0M
2023-05-25 9.42 9.51 9.12 9.24 12.6M
2023-05-24 9.26 9.45 9.19 9.38 12.3M
2023-05-23 9.87 9.90 9.33 9.33 20.4M
2023-05-22 10.04 10.15 9.60 9.80 32.3M
2023-05-19 9.76 11.06 9.76 10.39 42.4M
2023-05-18 9.30 9.55 9.28 9.49 8.2M
2023-05-17 9.28 9.31 9.10 9.29 7.4M
2023-05-16 9.50 9.50 9.14 9.19 9.1M
2023-05-15 9.54 9.57 9.23 9.47 9.3M
2023-05-12 9.70 9.82 9.45 9.52 9.2M
2023-05-11 9.78 9.93 9.63 9.70 10.1M
2023-05-10 9.75 10.08 9.71 9.81 12.0M
2023-05-09 9.99 10.05 9.73 9.76 12.5M
2023-05-08 10.07 10.10 9.82 10.03 13.2M
2023-05-05 9.97 10.17 9.76 10.04 18.2M
2023-05-04 9.99 10.25 9.79 10.03 20.1M
2023-04-28 9.37 9.85 9.36 9.79 28.1M
2023-04-27 9.22 9.94 9.22 9.41 32.7M
2023-04-26 8.74 9.74 8.69 9.47 46.6M
2023-04-25 9.54 9.99 9.54 9.54 12.5M
2023-04-24 11.97 12.65 11.86 11.92 20.7M
2023-04-21 12.25 12.85 11.97 12.03 31.0M
2023-04-20 11.95 12.39 11.85 12.34 18.4M
2023-04-19 12.05 12.31 11.90 12.02 19.6M
2023-04-18 11.86 12.37 11.52 12.18 26.4M
2023-04-17 12.31 12.35 11.68 11.85 25.1M
2023-04-14 12.72 12.80 11.97 12.30 30.2M
2023-04-13 13.30 13.52 12.51 12.63 32.2M
2023-04-12 13.14 13.75 12.93 13.54 34.6M
2023-04-11 13.21 13.80 12.71 13.40 40.0M
2023-04-10 14.00 14.00 13.01 13.15 45.9M
2023-04-07 14.02 14.49 13.44 14.46 70.7M
2023-04-06 12.92 14.59 12.71 14.59 99.2M
2023-04-04 12.71 12.71 12.02 12.16 31.3M
2023-04-03 11.96 12.98 11.93 12.71 42.0M
2023-03-31 12.19 12.42 11.81 12.17 30.3M
2023-03-30 12.66 12.98 12.17 12.32 41.7M
2023-03-29 11.71 13.23 11.60 12.93 61.8M
2023-03-28 12.10 12.36 11.38 11.47 33.7M
2023-03-27 11.13 12.47 11.06 12.02 37.4M
2023-03-24 11.09 11.25 10.82 11.11 15.2M
2023-03-23 11.12 11.24 10.97 11.11 13.8M
2023-03-22 10.87 11.30 10.78 11.16 21.8M
2023-03-21 10.51 11.05 10.41 10.95 21.3M
2023-03-20 10.49 10.67 10.34 10.49 15.6M
2023-03-17 10.30 10.62 10.21 10.50 13.8M
2023-03-16 10.27 10.27 10.01 10.14 9.2M
2023-03-15 10.47 10.58 10.24 10.27 10.2M
2023-03-14 10.66 10.71 10.26 10.44 14.8M
2023-03-13 10.37 10.75 10.16 10.70 19.6M
2023-03-10 10.30 10.49 10.28 10.37 9.6M
2023-03-09 10.25 10.47 10.05 10.40 12.4M
2023-03-08 9.92 10.21 9.91 10.20 8.1M
2023-03-07 10.18 10.26 9.91 9.93 8.5M
2023-03-06 10.26 10.33 10.10 10.22 9.6M
2023-03-03 10.47 10.53 10.18 10.33 11.0M
2023-03-02 10.47 10.74 10.44 10.48 14.2M
2023-03-01 10.02 10.59 10.02 10.53 20.6M
2023-02-28 9.95 10.20 9.93 10.12 11.7M
2023-02-27 9.93 10.01 9.79 9.80 7.0M
2023-02-24 10.00 10.08 9.92 9.98 4.9M
2023-02-23 10.20 10.20 9.90 9.97 8.8M
2023-02-22 10.13 10.30 9.93 10.17 10.6M
2023-02-21 10.01 10.36 9.99 10.15 12.1M
2023-02-20 9.97 10.08 9.84 10.06 7.9M
2023-02-17 10.21 10.32 9.91 9.95 12.7M
2023-02-16 10.53 10.61 10.14 10.20 14.9M
2023-02-15 10.38 10.56 10.34 10.54 15.0M
2023-02-14 10.44 10.68 10.34 10.38 14.9M
2023-02-13 10.30 10.62 10.20 10.57 20.7M
2023-02-10 11.00 11.22 10.32 10.39 31.4M
2023-02-09 10.17 10.61 10.05 10.58 18.8M
2023-02-08 10.32 10.38 10.11 10.15 12.2M
2023-02-07 10.16 10.41 10.12 10.38 14.2M
2023-02-06 10.30 10.53 10.12 10.36 21.0M
2023-02-03 10.01 10.33 9.96 10.30 20.4M
2023-02-02 10.20 10.30 10.00 10.02 17.3M
2023-02-01 9.62 10.30 9.51 10.28 24.9M
2023-01-31 9.55 9.60 9.44 9.55 8.5M
2023-01-30 9.41 9.69 9.41 9.59 15.9M
2023-01-20 9.25 9.40 9.11 9.26 10.6M
2023-01-19 8.96 9.17 8.89 9.14 10.0M
2023-01-18 8.83 9.06 8.77 8.95 7.4M
2023-01-17 9.07 9.10 8.79 8.83 7.8M
2023-01-16 8.87 9.22 8.87 9.05 8.8M
2023-01-13 9.00 9.04 8.82 8.93 5.8M
2023-01-12 9.05 9.18 8.92 8.97 9.4M
2023-01-11 9.18 9.41 9.02 9.12 10.9M
2023-01-10 9.24 9.30 9.08 9.12 8.2M
2023-01-09 9.15 9.35 9.13 9.24 7.2M
2023-01-06 9.33 9.39 9.10 9.13 10.9M
2023-01-05 9.44 9.52 9.28 9.37 9.6M
2023-01-04 9.16 9.41 9.08 9.40 12.6M
2023-01-03 8.81 9.18 8.71 9.14 12.0M