杭州老板電器 (002508)

002508
🏛️ 中国 →
18.91
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
2021-12-31 35.58 36.29 35.40 36.02 8.9M
2021-12-30 35.02 36.35 35.02 35.86 7.8M
2021-12-29 35.70 35.99 35.23 35.33 7.7M
2021-12-28 35.50 36.21 35.50 35.94 9.5M
2021-12-27 34.35 36.36 33.95 35.91 17.7M
2021-12-24 34.69 34.69 33.97 34.49 6.4M
2021-12-23 34.80 34.90 34.11 34.80 7.2M
2021-12-22 36.00 36.00 34.32 34.90 8.7M
2021-12-21 33.79 35.66 33.73 35.02 15.5M
2021-12-20 33.58 34.20 33.45 33.91 10.3M
2021-12-17 34.74 34.74 33.45 33.51 10.8M
2021-12-16 34.60 34.80 34.13 34.50 8.7M
2021-12-15 35.20 35.20 34.17 34.61 10.7M
2021-12-14 35.75 35.82 34.92 35.04 13.0M
2021-12-13 34.99 37.00 34.88 35.99 18.6M
2021-12-10 35.78 36.10 34.97 35.08 22.3M
2021-12-09 35.90 37.12 35.69 36.27 29.9M
2021-12-08 35.66 36.24 34.65 35.38 39.6M
2021-12-07 32.31 34.72 31.99 34.72 41.3M
2021-12-06 31.21 32.38 31.21 31.56 9.6M
2021-12-03 31.12 31.45 30.74 31.13 4.8M
2021-12-02 30.50 31.40 30.45 31.15 6.6M
2021-12-01 31.34 31.47 30.36 30.88 9.8M
2021-11-30 30.85 32.15 30.81 31.47 9.9M
2021-11-29 31.60 31.81 30.83 31.09 7.7M
2021-11-26 32.30 32.51 31.79 31.98 5.6M
2021-11-25 32.35 32.83 32.17 32.47 6.6M
2021-11-24 32.02 32.55 31.58 32.37 7.8M
2021-11-23 32.00 32.56 31.90 32.39 5.8M
2021-11-22 32.63 32.71 32.06 32.22 8.6M
2021-11-19 32.09 32.85 31.45 32.78 10.0M
2021-11-18 31.97 32.73 31.78 32.01 9.2M
2021-11-17 32.50 32.70 32.10 32.14 8.5M
2021-11-16 31.90 32.91 31.83 32.49 12.5M
2021-11-15 32.21 32.40 31.70 31.90 7.9M
2021-11-12 32.14 32.67 31.90 32.14 13.1M
2021-11-11 30.20 32.58 30.20 32.20 27.1M
2021-11-10 29.40 30.07 28.90 30.05 14.2M
2021-11-09 30.14 30.14 29.33 29.47 12.5M
2021-11-08 30.47 30.66 30.05 30.14 7.9M
2021-11-05 31.17 31.35 30.29 30.45 10.9M
2021-11-04 30.90 31.42 30.90 31.29 8.9M
2021-11-03 30.65 31.49 30.65 31.17 6.4M
2021-11-02 31.58 31.83 30.82 31.05 9.5M
2021-11-01 31.33 32.82 31.00 31.58 13.8M
2021-10-29 31.16 31.62 30.73 31.33 7.6M
2021-10-28 30.53 31.33 30.20 31.16 11.8M
2021-10-27 32.00 32.01 30.56 30.62 19.0M
2021-10-26 33.19 33.36 32.02 32.10 15.0M
2021-10-25 33.76 34.69 32.89 33.18 18.2M
2021-10-22 34.20 34.69 32.35 34.42 28.7M
2021-10-21 31.60 33.30 31.33 33.13 28.0M
2021-10-20 33.87 33.99 31.16 31.42 29.7M
2021-10-19 32.44 33.79 32.40 33.78 11.4M
2021-10-18 33.75 33.75 32.09 32.33 10.6M
2021-10-15 33.71 34.08 33.31 33.81 9.1M
2021-10-14 33.80 34.28 33.55 33.75 4.4M
2021-10-13 34.50 34.63 33.50 33.94 6.9M
2021-10-12 34.39 34.85 34.03 34.51 7.4M
2021-10-11 34.98 35.37 34.26 34.40 8.9M
2021-10-08 34.11 35.34 33.92 34.90 10.7M
2021-09-30 33.00 34.00 32.99 33.80 7.7M
2021-09-29 34.21 34.21 32.80 33.13 9.4M
2021-09-28 33.60 34.63 32.80 34.30 9.2M
2021-09-27 33.51 34.70 33.24 33.40 10.5M
2021-09-24 33.10 34.01 32.90 33.51 7.6M
2021-09-23 33.47 33.99 32.76 33.15 7.7M
2021-09-22 33.52 33.65 32.40 33.48 9.4M
2021-09-17 33.64 34.38 33.64 34.02 5.9M
2021-09-16 35.05 35.19 33.68 34.00 13.3M
2021-09-15 35.40 35.48 34.12 34.91 8.8M
2021-09-14 35.55 36.20 35.31 35.47 7.4M
2021-09-13 36.30 36.30 35.49 35.61 6.0M
2021-09-10 35.91 37.30 35.64 36.30 9.1M
2021-09-09 36.21 36.45 35.55 35.99 5.9M
2021-09-08 36.36 36.40 35.58 36.18 7.5M
2021-09-07 36.21 36.46 35.63 35.88 7.6M
2021-09-06 35.02 36.76 34.79 36.10 10.0M
2021-09-03 35.55 35.69 34.60 35.08 9.5M
2021-09-02 36.59 36.90 35.40 35.56 11.0M
2021-09-01 35.81 37.19 34.83 36.63 14.1M
2021-08-31 36.36 37.16 35.55 35.70 12.3M
2021-08-30 38.36 38.47 36.43 36.61 10.8M
2021-08-27 38.60 39.11 38.06 38.20 5.5M
2021-08-26 39.76 40.16 38.52 38.60 7.3M
2021-08-25 39.14 39.99 38.86 39.75 6.4M
2021-08-24 39.10 39.69 38.52 39.14 10.2M
2021-08-23 39.90 40.66 38.93 39.00 12.6M
2021-08-20 41.56 41.87 39.75 40.13 7.4M
2021-08-19 41.84 42.75 40.90 41.84 5.8M
2021-08-18 42.77 42.77 41.39 41.84 4.5M
2021-08-17 42.34 43.64 41.74 42.99 7.7M
2021-08-16 42.55 43.43 41.30 42.55 9.1M
2021-08-13 42.45 43.18 41.59 42.86 5.6M
2021-08-12 43.15 43.15 41.90 42.44 4.3M
2021-08-11 42.71 44.37 42.42 43.37 8.1M
2021-08-10 41.73 43.29 41.13 43.15 8.6M
2021-08-09 40.48 42.81 39.72 41.90 13.8M
2021-08-06 41.70 41.80 39.72 40.47 11.0M
2021-08-05 42.70 44.77 41.08 41.34 15.2M
2021-08-04 44.82 46.20 42.09 42.98 17.1M
2021-08-03 40.76 42.07 39.75 42.00 10.2M
2021-08-02 39.14 40.88 38.02 40.68 7.3M
2021-07-30 39.50 39.55 38.31 38.95 6.4M
2021-07-29 39.68 41.28 38.30 38.43 12.6M
2021-07-28 38.66 39.39 37.86 39.28 7.7M
2021-07-27 41.14 41.59 38.38 38.93 13.6M
2021-07-26 42.50 42.62 39.59 40.25 11.1M
2021-07-23 43.40 43.40 41.54 42.63 5.5M
2021-07-22 44.62 44.64 43.01 43.40 4.8M
2021-07-21 45.14 45.88 44.23 44.63 4.4M
2021-07-20 45.26 46.26 45.10 45.32 2.5M
2021-07-19 46.01 46.35 44.60 45.95 4.0M
2021-07-16 46.31 46.35 44.91 46.02 3.7M
2021-07-15 45.66 46.60 45.60 46.10 3.8M
2021-07-14 46.10 47.08 45.40 46.40 4.7M
2021-07-13 47.30 47.30 45.59 46.10 5.9M
2021-07-12 47.49 48.19 46.52 47.52 5.9M
2021-07-09 47.22 48.50 45.20 47.43 8.0M
2021-07-08 47.70 49.05 47.15 47.46 9.7M
2021-07-07 43.75 48.00 43.50 47.70 15.5M
2021-07-06 45.54 45.66 42.80 44.42 9.3M
2021-07-05 45.18 47.28 43.50 45.54 11.8M
2021-07-02 45.23 46.60 44.60 45.91 5.6M
2021-07-01 46.58 46.99 45.80 45.90 4.4M
2021-06-30 45.86 46.98 45.13 46.50 8.7M
2021-06-29 44.84 46.18 44.43 45.63 6.3M
2021-06-28 45.80 45.88 44.08 44.84 7.2M
2021-06-25 44.07 45.58 43.40 45.21 7.6M
2021-06-24 44.19 44.40 43.13 44.30 5.8M
2021-06-23 44.68 44.94 43.50 44.50 10.5M
2021-06-22 43.59 45.15 43.13 44.80 10.2M
2021-06-21 42.96 44.52 42.36 43.90 8.1M
2021-06-18 42.98 43.88 42.38 43.19 7.6M
2021-06-17 42.90 43.51 42.22 42.89 9.6M
2021-06-16 43.89 43.89 42.60 42.90 6.7M
2021-06-15 42.80 43.39 42.30 43.09 8.0M
2021-06-11 44.10 44.18 41.92 42.89 8.7M
2021-06-10 43.37 43.97 42.51 43.66 8.6M
2021-06-09 44.61 45.47 43.34 43.89 8.7M
2021-06-08 44.91 45.70 44.32 44.84 9.5M
2021-06-07 45.01 46.26 44.77 45.71 8.5M
2021-06-04 45.16 46.35 44.75 45.35 6.2M
2021-06-03 45.30 46.19 44.32 45.12 6.3M
2021-06-02 45.15 46.70 44.58 45.45 10.1M
2021-06-01 44.11 44.95 43.43 44.57 7.3M
2021-05-31 43.83 44.16 42.72 44.10 8.6M
2021-05-28 44.70 44.90 43.92 44.39 6.2M
2021-05-27 44.73 45.50 44.41 45.00 7.3M
2021-05-26 43.90 45.10 43.00 44.86 11.2M
2021-05-25 44.34 44.99 43.53 44.03 14.0M
2021-05-24 43.00 44.70 43.00 44.12 15.6M
2021-05-21 41.66 44.55 41.66 42.68 24.3M
2021-05-20 38.50 41.49 38.50 41.25 25.4M
2021-05-19 37.91 38.29 37.52 37.72 4.1M
2021-05-18 38.78 38.97 38.05 38.29 4.1M
2021-05-17 38.20 39.39 37.97 38.80 10.6M
2021-05-14 37.90 38.20 37.21 37.82 5.2M
2021-05-13 37.17 37.82 36.56 37.52 6.2M
2021-05-12 37.72 37.93 36.92 37.33 6.6M
2021-05-11 36.87 37.61 35.52 37.15 8.4M
2021-05-10 37.20 37.27 36.40 36.83 6.5M
2021-05-07 38.00 38.43 37.40 37.40 8.2M
2021-05-06 38.37 38.37 37.46 38.00 10.3M
2021-04-30 37.98 38.63 37.38 38.37 15.1M
2021-04-29 37.62 39.02 37.34 38.21 19.8M
2021-04-28 34.53 37.62 34.25 37.62 27.0M
2021-04-27 35.05 35.10 33.70 34.20 9.8M
2021-04-26 35.90 36.10 35.10 35.14 5.0M
2021-04-23 35.40 36.14 35.22 35.92 6.0M
2021-04-22 35.50 35.59 35.06 35.21 3.4M
2021-04-21 35.20 35.86 34.71 35.52 4.2M
2021-04-20 35.51 35.71 35.20 35.27 4.5M
2021-04-19 35.46 35.98 35.03 35.48 7.4M
2021-04-16 36.34 36.85 35.34 35.50 9.7M
2021-04-15 35.00 35.79 33.39 35.50 15.9M
2021-04-14 35.00 35.88 34.76 35.88 6.4M
2021-04-13 35.66 35.94 34.75 35.00 5.7M
2021-04-12 36.89 37.16 35.48 35.65 4.9M
2021-04-09 37.26 37.48 36.35 36.80 5.1M
2021-04-08 37.16 37.41 36.89 37.37 4.6M
2021-04-07 38.05 38.15 36.73 37.25 6.3M
2021-04-06 38.30 38.36 37.55 38.03 4.5M
2021-04-02 36.95 38.30 36.95 38.15 8.4M
2021-04-01 36.66 37.08 36.32 36.95 4.2M
2021-03-31 36.80 36.95 36.37 36.52 6.4M
2021-03-30 36.80 36.94 36.40 36.47 5.3M
2021-03-29 36.55 36.91 36.39 36.55 6.0M
2021-03-26 36.13 36.47 35.70 36.36 4.5M
2021-03-25 35.60 36.13 35.01 35.77 3.5M
2021-03-24 36.30 36.85 35.70 35.82 4.7M
2021-03-23 37.30 37.36 36.25 36.41 5.0M
2021-03-22 36.80 37.30 36.15 37.29 6.8M
2021-03-19 36.63 36.94 35.92 36.23 6.2M
2021-03-18 36.66 37.14 36.46 36.95 6.7M
2021-03-17 35.50 36.66 34.96 36.62 10.4M
2021-03-16 34.76 36.07 34.76 35.18 10.2M
2021-03-15 35.68 35.92 34.65 34.73 6.5M
2021-03-12 35.50 35.85 34.70 35.84 8.7M
2021-03-11 35.49 36.12 35.17 35.63 8.3M
2021-03-10 35.37 35.88 34.90 35.61 5.7M
2021-03-09 35.35 36.26 35.05 35.05 7.9M
2021-03-08 36.80 37.19 35.62 35.62 6.2M
2021-03-05 36.02 36.91 35.85 36.50 4.6M
2021-03-04 36.99 37.03 36.05 36.65 7.7M
2021-03-03 37.54 37.54 36.85 37.17 7.4M
2021-03-02 37.65 38.15 37.26 37.54 7.4M
2021-03-01 37.80 38.09 37.27 37.62 7.9M
2021-02-26 37.85 37.88 37.13 37.80 10.8M
2021-02-25 40.10 40.18 38.10 38.55 13.0M
2021-02-24 39.45 40.22 39.15 39.97 16.8M
2021-02-23 37.98 38.74 37.00 38.32 7.1M
2021-02-22 39.99 39.99 37.99 38.01 9.8M
2021-02-19 38.95 39.88 38.60 39.61 6.5M
2021-02-18 40.35 40.49 38.96 39.51 8.1M
2021-02-10 40.30 40.59 39.40 39.83 8.2M
2021-02-09 39.99 40.69 39.71 40.31 8.8M
2021-02-08 39.49 40.46 38.69 40.00 11.0M
2021-02-05 39.89 40.40 39.13 39.29 10.3M
2021-02-04 39.50 39.60 38.29 39.45 8.7M
2021-02-03 40.15 40.60 39.01 39.11 8.6M
2021-02-02 39.19 40.74 38.88 40.14 9.2M
2021-02-01 38.63 39.36 37.85 39.06 7.9M
2021-01-29 39.76 40.21 37.64 38.51 13.1M
2021-01-28 41.50 41.78 39.33 39.70 11.6M
2021-01-27 40.03 42.33 39.68 42.00 13.0M
2021-01-26 41.33 41.58 40.00 40.10 6.6M
2021-01-25 40.84 41.67 40.18 41.33 11.1M
2021-01-22 43.10 43.15 40.01 40.83 15.4M
2021-01-21 42.58 43.20 42.18 42.99 9.4M
2021-01-20 43.00 43.02 41.95 42.58 6.9M
2021-01-19 43.40 43.86 42.50 42.70 8.7M
2021-01-18 43.69 44.20 42.83 43.45 8.1M
2021-01-15 44.81 45.18 43.07 43.90 8.7M
2021-01-14 46.05 46.90 45.10 45.22 6.9M
2021-01-13 46.10 46.66 45.10 45.82 9.8M
2021-01-12 45.00 46.49 44.06 46.20 10.7M
2021-01-11 46.60 46.99 45.14 45.59 10.8M
2021-01-08 47.31 47.74 45.80 47.00 13.3M
2021-01-07 42.20 46.41 42.02 46.41 19.6M
2021-01-06 43.26 43.99 41.33 42.19 9.6M
2021-01-05 41.35 43.20 40.60 42.85 10.1M
2021-01-04 40.78 41.68 40.66 41.40 6.7M