Sanan Optoelec (600703)

600703
🏛️ 中国 →
15.20
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
2022-12-30 17.19 17.29 17.10 17.16 16.4M
2022-12-29 17.10 17.32 17.03 17.09 18.5M
2022-12-28 17.40 17.44 17.17 17.18 23.7M
2022-12-27 17.65 17.68 17.32 17.52 25.1M
2022-12-26 17.42 17.75 17.40 17.59 30.2M
2022-12-23 17.20 17.58 17.04 17.52 29.8M
2022-12-22 17.30 17.52 17.15 17.40 31.0M
2022-12-21 17.72 17.79 17.16 17.26 37.4M
2022-12-20 17.74 17.90 17.60 17.76 26.4M
2022-12-19 18.15 18.20 17.68 17.76 32.9M
2022-12-16 18.28 18.39 18.02 18.13 41.0M
2022-12-15 18.06 18.70 17.85 18.50 69.4M
2022-12-14 18.35 18.46 18.05 18.09 49.3M
2022-12-13 18.15 18.24 17.77 17.93 34.9M
2022-12-12 18.24 18.44 17.88 18.27 48.0M
2022-12-09 18.09 18.42 18.08 18.23 30.9M
2022-12-08 18.43 18.47 18.14 18.16 30.1M
2022-12-07 18.65 18.67 18.33 18.40 35.6M
2022-12-06 18.34 18.70 18.29 18.56 51.7M
2022-12-05 18.30 18.44 18.17 18.39 35.9M
2022-12-02 18.36 18.41 18.18 18.21 29.6M
2022-12-01 18.27 18.53 18.08 18.40 56.8M
2022-11-30 17.96 18.25 17.88 18.04 40.0M
2022-11-29 17.77 18.08 17.72 17.96 42.4M
2022-11-28 17.40 17.84 17.40 17.69 38.9M
2022-11-25 18.02 18.19 17.75 17.94 45.4M
2022-11-24 18.88 18.98 17.90 18.08 95.8M
2022-11-23 18.90 19.07 18.56 18.78 37.4M
2022-11-22 19.35 19.55 18.86 18.90 47.3M
2022-11-21 19.11 19.41 19.07 19.32 28.4M
2022-11-18 19.80 20.04 19.17 19.32 57.9M
2022-11-17 19.96 20.05 19.28 19.92 63.3M
2022-11-16 20.40 20.45 19.87 19.95 53.4M
2022-11-15 19.51 20.65 19.40 20.51 85.1M
2022-11-14 19.50 19.99 19.38 19.48 36.6M
2022-11-11 20.15 20.20 19.50 19.61 46.5M
2022-11-10 20.00 20.25 19.45 19.48 59.7M
2022-11-09 20.00 20.31 19.71 20.06 52.3M
2022-11-08 20.40 21.38 19.76 20.05 118.4M
2022-11-07 20.84 21.42 20.30 20.60 174.6M
2022-11-04 19.01 19.72 18.89 19.47 91.2M
2022-11-03 18.16 19.34 18.10 19.10 89.6M
2022-11-02 18.15 18.68 18.14 18.25 58.6M
2022-11-01 17.27 18.33 17.26 18.09 57.4M
2022-10-31 16.10 17.39 16.10 17.27 65.3M
2022-10-28 18.18 18.48 17.29 17.35 58.0M
2022-10-27 18.20 18.68 17.96 18.37 60.7M
2022-10-26 17.89 18.46 17.89 18.28 44.8M
2022-10-25 17.84 18.25 17.42 17.85 38.6M
2022-10-24 18.35 18.65 17.69 17.94 45.9M
2022-10-21 18.59 18.60 18.20 18.26 40.7M
2022-10-20 18.03 19.03 18.00 18.70 71.3M
2022-10-19 18.48 18.62 18.17 18.18 36.7M
2022-10-18 18.92 18.92 18.36 18.51 51.8M
2022-10-17 18.00 19.08 17.90 18.92 80.8M
2022-10-14 17.59 18.11 17.46 18.07 58.0M
2022-10-13 17.38 17.68 17.30 17.41 41.7M
2022-10-12 16.94 17.59 16.77 17.59 58.4M
2022-10-11 16.91 17.02 16.71 16.99 30.6M
2022-10-10 17.48 17.55 16.81 16.91 37.8M
2022-09-30 17.69 17.78 17.40 17.48 30.0M
2022-09-29 17.79 18.03 17.60 17.77 38.7M
2022-09-28 18.10 18.10 17.58 17.59 46.3M
2022-09-27 18.01 18.24 17.82 18.20 54.2M
2022-09-26 17.79 18.11 17.64 17.98 54.8M
2022-09-23 18.42 18.53 17.80 17.93 70.5M
2022-09-22 18.59 18.85 18.25 18.38 83.9M
2022-09-21 19.41 19.41 18.11 18.90 134.6M
2022-09-20 21.20 21.31 18.95 19.51 161.8M
2022-09-19 21.65 21.90 20.89 20.99 58.6M
2022-09-16 22.66 22.79 21.95 21.95 37.1M
2022-09-15 23.98 24.06 22.28 22.82 75.4M
2022-09-14 23.77 24.24 23.66 23.88 32.1M
2022-09-13 25.00 25.18 24.31 24.33 36.8M
2022-09-09 24.91 24.98 24.47 24.75 30.1M
2022-09-08 25.33 25.41 24.68 24.74 45.9M
2022-09-07 24.58 25.75 24.57 25.32 83.1M
2022-09-06 23.64 24.49 23.64 24.49 51.0M
2022-09-05 23.98 24.15 23.53 23.63 32.9M
2022-09-02 23.46 24.18 23.38 23.97 40.9M
2022-09-01 23.50 23.85 23.32 23.56 37.6M
2022-08-31 24.75 25.00 23.11 23.54 85.7M
2022-08-30 24.53 25.68 24.51 24.91 67.8M
2022-08-29 24.11 25.03 24.02 24.59 48.1M
2022-08-26 24.60 25.16 24.27 24.67 61.0M
2022-08-25 25.28 25.28 24.12 24.52 68.2M
2022-08-24 26.41 26.62 24.92 25.03 98.8M
2022-08-23 26.63 26.93 26.06 26.47 85.7M
2022-08-22 26.58 27.58 25.49 26.95 143.1M
2022-08-19 26.13 27.60 26.11 26.31 245.7M
2022-08-18 24.04 26.43 23.80 26.12 262.9M
2022-08-17 23.62 24.18 23.30 24.03 66.5M
2022-08-16 23.97 23.99 23.50 23.73 49.9M
2022-08-15 23.72 24.15 23.54 24.00 65.3M
2022-08-12 23.80 24.25 23.38 23.42 63.1M
2022-08-11 23.85 24.30 23.71 23.89 76.1M
2022-08-10 23.70 24.14 23.60 23.67 60.6M
2022-08-09 23.60 24.22 23.15 24.12 85.7M
2022-08-08 24.65 24.65 23.59 23.82 126.6M
2022-08-05 22.58 24.71 22.52 24.55 185.5M
2022-08-04 22.44 22.95 22.15 22.67 67.6M
2022-08-03 21.80 22.98 21.76 22.31 83.2M
2022-08-02 22.00 22.68 21.60 21.80 59.7M
2022-08-01 21.84 22.48 21.30 22.47 53.0M
2022-07-29 22.85 22.87 22.03 22.15 60.5M
2022-07-28 22.78 23.46 22.78 22.98 63.1M
2022-07-27 23.01 23.13 22.57 22.58 45.0M
2022-07-26 23.40 23.60 22.91 23.15 49.6M
2022-07-25 23.25 23.89 22.92 23.60 80.3M
2022-07-22 22.75 23.88 22.51 23.64 108.4M
2022-07-21 22.70 23.09 22.30 22.70 57.3M
2022-07-20 22.10 22.97 22.07 22.70 66.7M
2022-07-19 22.10 22.37 21.75 21.94 42.9M
2022-07-18 22.16 22.26 21.70 22.12 46.6M
2022-07-15 21.66 22.57 21.50 22.05 65.1M
2022-07-14 21.70 22.15 21.47 21.63 47.4M
2022-07-13 22.05 22.25 21.64 21.82 47.6M
2022-07-12 22.46 22.62 21.64 21.65 64.9M
2022-07-11 23.38 23.38 22.28 22.46 67.6M
2022-07-08 23.63 24.24 23.39 23.45 65.0M
2022-07-07 23.30 23.65 23.00 23.44 40.0M
2022-07-06 23.42 24.20 23.06 23.30 60.0M
2022-07-05 23.90 24.10 23.25 23.68 60.2M
2022-07-04 24.30 24.30 23.68 23.90 69.1M
2022-07-01 24.78 25.37 24.56 24.76 64.5M
2022-06-30 24.13 25.12 24.11 24.58 82.2M
2022-06-29 24.60 25.25 24.24 24.24 85.8M
2022-06-28 23.85 25.00 23.30 24.82 110.3M
2022-06-27 24.10 25.00 23.71 23.81 124.3M
2022-06-24 23.26 24.40 23.08 23.99 115.0M
2022-06-23 22.28 23.53 22.26 23.25 100.0M
2022-06-22 23.43 23.48 22.40 22.40 73.4M
2022-06-21 23.00 23.34 22.67 23.08 82.7M
2022-06-20 22.24 23.50 21.87 23.18 131.6M
2022-06-17 21.88 22.25 21.42 22.07 94.9M
2022-06-16 21.21 22.18 21.16 22.15 133.4M
2022-06-15 20.67 21.67 20.67 21.10 100.5M
2022-06-14 20.65 20.65 19.80 20.59 64.1M
2022-06-13 20.56 21.18 20.50 20.87 51.7M
2022-06-10 20.28 20.83 20.21 20.80 51.0M
2022-06-09 21.47 21.51 20.28 20.48 60.3M
2022-06-08 21.30 21.61 20.80 21.39 54.8M
2022-06-07 21.72 21.96 21.17 21.33 61.0M
2022-06-06 21.38 21.88 21.26 21.70 80.2M
2022-06-02 20.70 21.65 20.63 21.41 92.0M
2022-06-01 20.65 21.22 20.53 20.79 70.9M
2022-05-31 19.61 20.88 19.56 20.56 92.2M
2022-05-30 19.91 19.97 19.30 19.53 50.6M
2022-05-27 20.20 20.40 19.60 19.86 45.3M
2022-05-26 20.02 20.22 19.60 19.89 42.6M
2022-05-25 19.71 20.32 19.61 19.95 49.6M
2022-05-24 20.96 21.09 19.64 19.71 81.8M
2022-05-23 21.05 21.25 20.47 21.15 57.8M
2022-05-20 21.00 21.15 20.58 21.05 57.8M
2022-05-19 20.20 21.04 20.11 20.87 52.7M
2022-05-18 21.14 21.18 20.59 20.73 67.0M
2022-05-17 20.18 21.37 20.00 21.13 92.7M
2022-05-16 20.49 20.72 20.03 20.18 54.2M
2022-05-13 20.95 20.95 20.15 20.46 107.9M
2022-05-12 19.23 21.25 19.23 21.05 150.3M
2022-05-11 18.65 20.10 18.46 19.32 89.3M
2022-05-10 17.72 18.94 17.66 18.64 55.4M
2022-05-09 17.83 18.37 17.78 17.98 26.1M
2022-05-06 17.72 18.17 17.68 17.87 34.7M
2022-05-05 18.25 18.72 18.11 18.30 42.3M
2022-04-29 18.10 18.52 17.80 18.30 49.6M
2022-04-28 17.95 17.97 17.39 17.77 53.1M
2022-04-27 16.67 18.17 16.57 18.11 70.3M
2022-04-26 17.56 17.88 16.74 16.87 80.4M
2022-04-25 19.25 19.25 17.73 17.75 75.6M
2022-04-22 19.90 20.20 19.62 19.70 39.3M
2022-04-21 21.02 21.43 20.06 20.12 54.4M
2022-04-20 21.50 21.69 20.96 21.05 31.2M
2022-04-19 21.71 21.79 21.25 21.39 32.8M
2022-04-18 21.14 21.91 21.10 21.72 46.9M
2022-04-15 21.35 21.86 21.18 21.35 46.9M
2022-04-14 20.63 22.09 20.45 21.71 88.2M
2022-04-13 21.02 21.44 20.54 20.54 58.8M
2022-04-12 21.43 21.58 20.34 20.82 88.1M
2022-04-11 22.63 22.69 21.43 21.44 56.6M
2022-04-08 23.15 23.24 22.00 22.76 47.6M
2022-04-07 23.55 23.83 23.03 23.06 32.2M
2022-04-06 23.90 24.15 23.54 23.66 31.4M
2022-04-01 23.50 24.35 23.31 23.99 37.2M
2022-03-31 24.33 24.33 23.70 23.78 40.7M
2022-03-30 23.89 24.56 23.81 24.41 44.3M
2022-03-29 24.55 24.69 23.60 23.89 48.5M
2022-03-28 25.22 25.29 24.40 24.58 58.2M
2022-03-25 25.14 26.16 25.07 25.58 81.4M
2022-03-24 25.20 25.20 24.20 24.86 46.6M
2022-03-23 25.31 25.45 24.94 25.21 36.2M
2022-03-22 25.65 25.65 25.00 25.15 40.2M
2022-03-21 25.70 26.05 25.42 25.65 47.3M
2022-03-18 25.58 26.17 25.45 25.59 50.3M
2022-03-17 26.41 26.60 25.81 25.87 82.1M
2022-03-16 25.37 26.00 23.88 25.90 79.6M
2022-03-15 25.00 25.76 24.61 24.74 62.5M
2022-03-14 25.90 26.22 25.10 25.13 40.1M
2022-03-11 25.88 26.43 25.30 26.19 50.7M
2022-03-10 27.16 27.33 26.27 26.33 73.0M
2022-03-09 25.82 26.85 25.23 26.46 113.4M
2022-03-08 25.05 26.08 24.53 25.38 74.0M
2022-03-07 26.51 26.60 24.80 25.06 91.1M
2022-03-04 27.40 28.03 26.92 26.93 51.6M
2022-03-03 28.52 28.64 27.51 27.84 42.3M
2022-03-02 28.66 28.67 28.12 28.30 29.2M
2022-03-01 28.59 29.03 28.24 28.85 38.6M
2022-02-28 28.32 28.75 28.25 28.47 30.9M
2022-02-25 28.80 29.05 28.34 28.49 51.0M
2022-02-24 28.50 29.06 27.58 28.30 71.8M
2022-02-23 27.25 29.42 27.25 28.85 86.0M
2022-02-22 27.30 27.63 26.73 27.25 38.0M
2022-02-21 27.32 27.58 27.21 27.54 27.7M
2022-02-18 27.40 27.58 27.00 27.36 34.1M
2022-02-17 27.29 27.99 27.15 27.70 41.6M
2022-02-16 27.48 27.92 27.20 27.32 41.5M
2022-02-15 26.52 27.44 26.52 27.21 44.9M
2022-02-14 26.76 27.27 26.27 26.51 45.1M
2022-02-11 27.70 27.98 27.00 27.10 38.3M
2022-02-10 28.02 28.25 27.61 27.95 41.4M
2022-02-09 27.68 28.00 27.21 27.90 37.3M
2022-02-08 28.29 28.39 27.00 27.57 51.4M
2022-02-07 28.32 28.74 28.11 28.28 33.0M
2022-01-28 28.88 28.97 27.78 28.01 42.5M
2022-01-27 29.60 29.65 28.46 28.55 45.9M
2022-01-26 29.32 29.67 28.81 29.64 46.9M
2022-01-25 30.65 30.83 28.99 29.19 73.4M
2022-01-24 30.96 31.24 29.92 30.74 79.0M
2022-01-21 31.65 32.08 30.90 30.95 43.5M
2022-01-20 32.81 32.87 31.38 31.60 60.6M
2022-01-19 33.36 33.60 32.51 32.65 42.1M
2022-01-18 34.00 34.50 33.38 33.67 38.4M
2022-01-17 33.51 34.49 33.30 34.20 37.6M
2022-01-14 33.00 33.90 32.88 33.51 33.4M
2022-01-13 33.93 33.93 33.11 33.11 45.8M
2022-01-12 33.82 34.51 33.10 34.00 63.1M
2022-01-11 34.77 34.78 33.63 33.63 41.8M
2022-01-10 34.60 35.18 34.32 34.84 39.2M
2022-01-07 36.36 37.43 34.88 35.00 63.2M
2022-01-06 35.06 36.45 34.70 35.79 58.1M
2022-01-05 37.26 37.27 35.20 35.78 69.3M
2022-01-04 37.61 38.36 37.00 37.47 51.7M