Shanghai Aohua Photoelectricity Endoscope Co Ltd (688212)

688212
🏛️ 中国 →
49.14
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 60.81 62.88 60.81 62.03 1.3M
2023-12-28 61.98 61.98 59.76 61.02 0.7M
2023-12-27 58.90 61.80 58.90 61.04 1.1M
2023-12-26 59.93 60.01 58.40 58.85 0.4M
2023-12-25 59.02 60.80 58.69 59.88 0.7M
2023-12-22 60.10 60.67 58.80 59.10 0.7M
2023-12-21 60.34 60.93 59.62 60.18 0.8M
2023-12-20 61.79 62.80 60.30 60.35 0.7M
2023-12-19 62.70 62.97 61.15 61.91 0.7M
2023-12-18 61.23 63.94 61.23 62.83 1.0M
2023-12-15 61.61 62.49 61.45 61.76 0.5M
2023-12-14 63.24 63.24 61.60 61.61 0.7M
2023-12-13 62.50 64.15 62.37 62.61 0.7M
2023-12-12 63.64 64.44 61.62 62.50 1.6M
2023-12-11 65.16 65.20 62.68 64.20 1.2M
2023-12-08 63.31 65.44 63.00 64.98 0.8M
2023-12-07 65.61 65.61 62.89 63.57 1.2M
2023-12-06 66.00 66.66 65.38 65.55 0.4M
2023-12-05 66.11 67.25 65.51 66.00 0.6M
2023-12-04 65.60 67.21 64.51 67.00 0.8M
2023-12-01 66.21 66.90 65.13 65.93 0.6M
2023-11-30 67.52 68.15 65.98 66.94 0.7M
2023-11-29 65.93 68.18 65.30 67.73 1.1M
2023-11-28 65.84 67.36 65.08 65.88 1.1M
2023-11-27 66.01 66.86 64.87 66.10 0.6M
2023-11-24 65.37 66.58 63.60 66.39 0.9M
2023-11-23 66.53 67.15 64.66 65.37 0.5M
2023-11-22 66.66 67.38 65.85 66.15 0.5M
2023-11-21 66.90 67.63 66.20 66.88 0.6M
2023-11-20 66.13 67.94 65.60 66.90 0.6M
2023-11-17 65.65 66.30 64.80 66.22 0.4M
2023-11-16 66.48 66.50 64.98 65.34 0.3M
2023-11-15 65.68 67.94 65.26 66.00 0.9M
2023-11-14 63.90 66.26 63.11 65.68 0.9M
2023-11-13 65.25 66.00 63.28 63.89 0.8M
2023-11-10 63.30 66.60 62.38 65.21 1.0M
2023-11-09 65.02 65.39 62.53 63.38 0.8M
2023-11-08 63.79 65.60 62.82 64.69 0.7M
2023-11-07 63.98 64.87 62.76 63.40 0.8M
2023-11-06 63.54 66.01 63.54 64.41 0.9M
2023-11-03 63.97 64.55 63.11 63.71 0.6M
2023-11-02 66.18 66.80 63.88 63.97 0.5M
2023-11-01 66.84 66.99 65.35 66.32 0.4M
2023-10-31 65.80 68.50 65.40 66.30 0.9M
2023-10-30 64.70 67.26 63.95 66.50 1.3M
2023-10-27 62.96 65.18 61.79 65.00 1.1M
2023-10-26 60.60 64.28 60.10 62.98 1.4M
2023-10-25 61.32 61.99 58.50 60.69 1.8M
2023-10-24 62.79 62.97 60.39 62.27 0.4M
2023-10-23 61.17 63.00 59.88 61.56 0.6M
2023-10-20 63.13 63.53 61.13 61.37 0.5M
2023-10-19 62.24 64.45 62.10 62.62 0.5M
2023-10-18 63.80 63.88 62.11 62.42 0.6M
2023-10-17 63.87 64.50 62.05 63.65 0.8M
2023-10-16 65.26 65.42 63.05 63.90 1.3M
2023-10-13 62.63 67.48 62.02 65.71 2.3M
2023-10-12 62.10 63.29 61.02 62.80 1.0M
2023-10-11 59.62 63.79 59.62 62.13 1.1M
2023-10-10 59.70 60.50 59.18 60.20 0.8M
2023-10-09 59.88 60.80 59.11 59.76 1.1M
2023-09-28 61.84 62.27 59.66 60.14 1.7M
2023-09-27 61.80 62.99 59.00 62.28 3.4M
2023-09-26 62.50 62.94 60.90 61.89 1.2M
2023-09-25 60.50 63.16 59.70 62.30 1.6M
2023-09-22 61.05 61.05 59.60 60.28 0.8M
2023-09-21 60.24 61.11 59.52 60.63 1.1M
2023-09-20 62.16 62.17 60.22 60.45 1.2M
2023-09-19 62.00 63.27 60.82 62.80 2.0M
2023-09-18 63.52 63.95 61.06 63.26 2.2M
2023-09-15 60.43 63.50 59.80 63.18 2.3M
2023-09-14 58.28 61.00 58.25 59.93 2.7M
2023-09-13 58.63 59.10 56.30 58.28 1.6M
2023-09-12 58.45 59.18 57.50 58.70 2.0M
2023-09-11 53.21 59.03 53.21 58.10 3.8M
2023-09-08 51.50 54.77 51.50 54.59 1.0M
2023-09-07 54.66 55.10 53.00 53.02 0.9M
2023-09-06 54.21 55.30 53.10 55.02 1.4M
2023-09-05 54.20 55.85 54.20 54.51 1.2M
2023-09-04 57.04 57.88 54.55 54.89 1.8M
2023-09-01 58.17 58.25 56.32 56.70 1.4M
2023-08-31 58.80 58.80 55.48 58.24 1.5M
2023-08-30 59.80 60.80 58.38 58.89 1.7M
2023-08-29 56.80 60.38 55.30 59.80 3.3M
2023-08-28 59.88 59.88 54.87 56.90 2.5M
2023-08-25 54.13 55.75 53.88 54.83 1.7M
2023-08-24 52.83 56.00 52.18 55.21 1.9M
2023-08-23 52.67 54.88 51.78 52.86 1.7M
2023-08-22 51.16 53.79 50.60 53.15 2.3M
2023-08-21 50.66 52.18 50.20 51.16 1.2M
2023-08-18 52.40 52.47 50.66 50.80 1.8M
2023-08-17 52.61 53.50 52.09 52.58 1.3M
2023-08-16 53.35 53.93 52.81 53.00 1.5M
2023-08-15 55.32 55.50 53.14 53.74 1.7M
2023-08-14 54.06 55.50 53.71 55.08 1.8M
2023-08-11 55.62 55.95 55.06 55.12 1.1M
2023-08-10 55.50 55.99 55.05 55.50 0.7M
2023-08-09 55.21 56.39 54.51 55.45 2.0M
2023-08-08 54.94 55.66 54.12 55.21 1.9M
2023-08-07 57.73 58.77 54.38 55.15 3.1M
2023-08-04 56.81 57.19 54.91 55.95 1.9M
2023-08-03 56.45 57.18 56.00 56.81 1.3M
2023-08-02 57.79 58.08 56.13 56.54 2.0M
2023-08-01 58.42 58.78 57.28 58.18 1.6M
2023-07-31 60.60 60.60 57.39 58.40 2.1M
2023-07-28 60.61 61.08 59.91 60.65 0.8M
2023-07-27 62.55 63.44 59.81 61.00 2.2M
2023-07-26 61.40 64.42 60.50 62.42 1.5M
2023-07-25 62.63 63.40 60.50 61.18 1.5M
2023-07-24 61.59 62.91 60.98 62.50 1.5M
2023-07-21 60.32 61.68 59.60 60.39 0.9M
2023-07-20 61.45 61.87 59.80 60.32 0.9M
2023-07-19 62.01 62.50 60.58 61.50 0.9M
2023-07-18 62.80 63.72 61.52 62.20 1.1M
2023-07-17 63.00 63.37 61.81 63.10 0.7M
2023-07-14 64.37 64.37 62.42 63.15 1.2M
2023-07-13 63.56 65.35 63.56 64.37 0.6M
2023-07-12 64.98 64.98 63.43 63.48 0.7M
2023-07-11 64.60 65.18 63.41 64.98 0.6M
2023-07-10 64.05 66.07 63.76 64.76 0.7M
2023-07-07 64.95 65.50 64.10 65.05 0.7M
2023-07-06 67.58 67.58 64.01 65.20 1.3M
2023-07-05 68.34 68.50 66.65 67.51 0.8M
2023-07-04 69.15 69.48 65.41 68.20 2.2M
2023-07-03 67.70 70.28 67.21 69.96 1.2M
2023-06-30 69.00 70.30 67.66 67.90 0.8M
2023-06-29 66.35 69.99 65.38 69.08 1.4M
2023-06-28 64.20 66.27 64.02 65.97 0.7M
2023-06-27 64.54 67.00 63.79 64.44 1.1M
2023-06-26 64.47 65.34 63.50 64.49 0.7M
2023-06-21 66.21 66.35 64.80 65.52 0.9M
2023-06-20 67.50 67.79 65.70 66.86 0.8M
2023-06-19 66.61 67.80 65.80 67.73 1.0M
2023-06-16 66.21 68.80 65.66 66.75 1.4M
2023-06-15 66.00 66.65 64.72 66.21 1.2M
2023-06-14 66.58 67.98 65.53 66.15 1.1M
2023-06-13 68.06 68.26 65.60 66.33 1.2M
2023-06-12 69.91 69.91 67.60 68.06 1.1M
2023-06-09 64.74 70.20 63.78 69.91 2.2M
2023-06-08 63.82 66.03 63.82 64.72 0.7M
2023-06-07 63.70 66.17 63.40 64.83 0.9M
2023-06-06 66.25 66.64 64.32 64.71 0.8M
2023-06-05 66.18 67.48 65.87 66.25 1.1M
2023-06-02 68.74 68.74 65.58 66.18 1.5M
2023-06-01 67.72 69.50 66.59 67.81 1.1M
2023-05-31 67.46 68.20 66.18 67.13 0.8M
2023-05-30 68.03 69.70 66.06 67.46 1.3M
2023-05-29 70.10 70.10 66.70 68.06 0.9M
2023-05-26 68.39 70.67 67.63 69.24 0.8M
2023-05-25 68.68 69.00 66.75 68.44 0.8M
2023-05-24 67.85 69.56 66.36 68.93 1.6M
2023-05-23 71.00 71.95 67.94 68.01 2.4M
2023-05-22 71.75 74.33 69.00 71.18 1.4M
2023-05-19 70.40 73.68 69.08 71.30 1.5M
2023-05-18 69.30 70.58 68.20 69.71 1.2M
2023-05-17 65.45 69.50 65.45 68.86 1.8M
2023-05-16 64.49 67.30 64.23 65.95 1.5M
2023-05-15 64.30 65.73 63.08 64.22 0.9M
2023-05-12 66.80 66.85 64.05 64.22 0.8M
2023-05-11 65.29 67.24 64.01 65.51 1.4M
2023-05-10 62.85 65.42 60.88 64.90 1.3M
2023-05-09 62.62 63.85 60.57 62.40 1.6M
2023-05-08 63.40 64.85 61.16 62.17 1.4M
2023-05-05 62.96 63.60 61.49 63.40 1.8M
2023-05-04 64.48 65.49 62.91 63.30 1.2M
2023-04-28 63.93 65.93 63.23 64.26 1.9M
2023-04-27 68.66 69.30 64.00 64.81 2.2M
2023-04-26 66.55 69.69 65.55 67.90 1.3M
2023-04-25 68.00 69.20 64.67 66.55 1.7M
2023-04-24 65.27 65.70 63.01 65.20 1.2M
2023-04-21 67.95 67.95 64.13 65.05 1.2M
2023-04-20 67.66 68.76 66.55 66.90 0.7M
2023-04-19 68.49 68.72 66.88 67.66 0.9M
2023-04-18 70.22 70.59 67.92 68.26 0.8M
2023-04-17 71.51 71.51 69.55 69.86 0.5M
2023-04-14 71.20 72.35 69.90 71.60 1.3M
2023-04-13 67.61 73.70 66.50 71.15 2.8M
2023-04-12 68.65 68.88 66.67 67.99 1.4M
2023-04-11 67.88 68.99 67.05 67.98 1.4M
2023-04-10 65.00 69.13 65.00 67.90 3.0M
2023-04-07 62.99 65.68 62.58 65.38 1.9M
2023-04-06 63.01 63.89 61.06 63.16 1.9M
2023-04-04 63.11 64.00 61.40 63.60 2.1M
2023-04-03 64.24 64.77 61.53 63.10 1.8M
2023-03-31 63.80 66.79 63.50 64.94 1.6M
2023-03-30 61.70 64.00 61.28 63.79 1.0M
2023-03-29 63.01 64.31 61.73 62.22 0.9M
2023-03-28 63.00 64.80 60.70 63.79 1.8M
2023-03-27 61.50 63.85 60.44 62.04 1.9M
2023-03-24 62.36 63.88 60.70 61.12 1.0M
2023-03-23 62.50 63.25 61.51 62.37 0.8M
2023-03-22 66.02 66.77 62.40 62.50 1.4M
2023-03-21 63.20 68.50 62.09 65.89 2.6M
2023-03-20 60.50 64.46 60.25 62.82 2.2M
2023-03-17 63.88 63.88 56.15 61.00 6.3M
2023-03-16 67.37 68.40 65.62 66.21 0.8M
2023-03-15 70.00 72.35 67.60 67.66 1.4M
2023-03-14 68.57 70.90 68.03 70.23 0.8M
2023-03-13 69.36 69.93 68.03 68.57 0.6M
2023-03-10 69.03 71.50 68.38 69.36 0.8M
2023-03-09 70.72 70.72 68.70 69.40 0.6M
2023-03-08 72.23 72.30 69.70 70.21 1.1M
2023-03-07 72.84 74.30 71.45 72.60 1.5M
2023-03-06 68.75 72.87 67.50 72.64 1.7M
2023-03-03 67.80 70.25 66.88 67.99 1.2M
2023-03-02 67.57 68.62 66.83 67.80 0.9M
2023-03-01 70.01 70.30 67.23 67.47 1.1M
2023-02-28 68.86 70.33 68.34 69.75 0.6M
2023-02-27 69.21 71.41 67.51 69.79 1.6M
2023-02-24 72.88 73.22 70.21 70.78 0.8M
2023-02-23 72.38 74.70 71.88 72.88 0.5M
2023-02-22 70.87 75.00 70.60 72.37 1.0M
2023-02-21 71.63 72.00 70.52 71.23 0.4M
2023-02-20 69.51 71.90 68.00 71.50 1.0M
2023-02-17 70.77 72.12 68.88 70.26 0.9M
2023-02-16 72.23 74.83 70.61 71.22 1.1M
2023-02-15 72.93 73.70 70.80 72.63 1.5M
2023-02-14 76.61 76.86 71.62 73.21 2.4M
2023-02-13 75.78 77.89 74.55 76.98 0.8M
2023-02-10 76.28 78.90 74.89 75.78 1.1M
2023-02-09 77.25 77.35 74.77 76.14 0.7M
2023-02-08 74.49 78.84 74.49 76.50 1.3M
2023-02-07 75.10 77.09 74.17 75.55 0.8M
2023-02-06 73.51 75.51 72.27 74.89 0.7M
2023-02-03 74.11 74.54 72.50 74.11 0.7M
2023-02-02 73.28 76.72 72.82 74.35 1.2M
2023-02-01 71.62 73.88 70.60 73.50 1.5M
2023-01-31 73.25 73.69 71.78 71.85 1.1M
2023-01-30 76.00 77.50 71.12 73.26 3.0M
2023-01-20 81.01 81.32 75.59 76.79 1.1M
2023-01-19 77.60 81.52 76.25 79.69 0.9M
2023-01-18 76.18 78.45 75.02 76.77 0.7M
2023-01-17 77.42 77.42 73.84 75.63 1.9M
2023-01-16 76.00 84.00 74.06 76.77 2.5M
2023-01-13 74.14 77.49 73.31 76.51 1.3M
2023-01-12 71.85 75.16 71.80 74.14 1.1M
2023-01-11 70.13 73.50 69.37 72.50 1.1M
2023-01-10 70.41 71.31 69.32 69.94 0.4M
2023-01-09 71.23 71.37 69.31 70.45 0.8M
2023-01-06 71.29 71.29 69.85 71.00 0.9M
2023-01-05 69.68 71.70 67.51 70.10 2.1M
2023-01-04 69.27 69.68 67.55 69.07 1.3M
2023-01-03 65.40 69.99 64.97 68.46 2.3M