Shanghai Emperor of Cleaning Hi-Tech Co Ltd (603200)

603200
🏛️ 中国 →
90.79
最終更新: 2025-09-30
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
09:30 95.11 96.54 94.17 94.70 1,103.1K
09:35 94.70 96.40 94.52 96.20 988.6K
09:40 96.23 96.23 94.86 95.30 862.9K
09:45 95.18 95.86 94.63 94.73 660.4K
09:50 94.84 95.98 94.77 95.45 640.8K
09:55 95.33 95.78 94.90 95.51 404.5K
10:00 95.60 95.60 94.60 94.60 390.5K
10:05 94.61 94.84 94.50 94.65 297.1K
10:10 94.65 94.65 93.42 93.94 435.2K
10:15 93.93 93.95 92.93 92.95 516.6K
10:20 92.98 93.16 92.24 92.24 479.0K
10:25 92.20 92.20 90.77 91.43 1,003.0K
10:30 91.35 91.48 90.86 91.48 505.6K
10:35 91.50 92.22 91.50 91.72 504.7K
10:40 91.72 92.09 91.08 92.09 199.2K
10:45 91.98 91.98 91.15 91.30 404.3K
10:50 91.32 91.57 90.82 91.23 484.2K
10:55 91.23 91.48 90.97 91.46 158.4K
11:00 91.39 91.41 90.99 91.00 204.8K
11:05 91.00 91.46 90.90 91.11 137.0K
11:10 91.12 91.40 91.11 91.20 76.6K
11:15 91.14 91.77 91.00 91.74 131.8K
11:20 91.76 91.76 90.99 91.01 121.0K
11:25 91.04 91.04 90.79 90.79 182.2K
13:00 90.78 90.78 90.27 90.33 397.5K
13:05 90.33 91.22 90.02 91.11 213.7K
13:10 91.03 91.53 90.93 91.27 148.7K
13:15 91.28 91.28 90.65 90.74 97.6K
13:20 90.72 91.10 90.67 91.02 77.8K
13:25 91.02 91.35 91.02 91.09 100.7K
13:30 91.05 91.38 90.96 90.96 99.5K
13:35 90.97 90.97 90.70 90.73 70.2K
13:40 90.70 90.70 90.49 90.49 132.3K
13:45 90.49 90.72 90.47 90.61 90.3K
13:50 90.60 90.68 90.43 90.68 114.0K
13:55 90.67 90.68 90.50 90.62 50.0K
14:00 90.58 90.68 89.85 89.85 314.3K
14:05 89.85 89.88 89.60 89.69 206.5K
14:10 89.68 89.86 89.56 89.62 200.8K
14:15 89.62 90.24 89.62 90.20 122.7K
14:20 90.08 90.62 90.08 90.60 139.5K
14:25 90.57 91.66 90.57 91.55 157.3K
14:30 91.55 91.63 91.05 91.60 146.5K
14:35 91.60 91.68 91.27 91.29 160.0K
14:40 91.37 92.14 91.36 92.14 223.8K
14:45 92.14 92.83 92.14 92.83 183.6K
14:50 92.81 92.81 92.38 92.61 266.1K
14:55 92.60 92.72 92.50 92.72 179.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 91.46 93.97 90.51 90.79 9.1M
2025-09-29 89.00 92.95 89.00 91.66 10.1M
2025-09-26 90.89 92.49 88.88 89.25 8.9M
2025-09-25 94.94 95.00 91.10 92.00 12.6M
2025-09-24 91.83 98.68 88.80 96.25 17.8M
2025-09-23 94.99 96.61 89.52 92.70 15.0M
2025-09-22 94.55 96.91 92.70 95.28 10.4M
2025-09-19 95.81 99.34 93.33 94.21 14.8M
2025-09-18 96.20 99.02 94.68 95.93 16.8M
2025-09-17 99.54 100.50 95.30 96.22 17.2M
2025-09-16 100.47 100.99 97.53 100.99 14.8M
2025-09-15 102.00 107.21 98.01 100.00 18.0M
2025-09-12 106.99 109.72 101.17 103.49 21.4M
2025-09-11 104.53 110.50 101.00 105.80 22.7M
2025-09-10 101.00 106.38 99.01 104.11 23.5M
2025-09-09 100.00 110.47 99.95 106.30 28.9M
2025-09-08 95.00 100.43 93.10 100.43 19.0M
2025-09-05 82.58 91.30 82.58 91.30 15.9M
2025-09-04 85.00 88.90 81.00 83.00 16.2M
2025-09-03 86.62 88.90 83.83 84.70 16.5M
2025-09-02 85.17 89.40 84.53 87.05 21.8M
2025-09-01 76.00 83.31 75.04 81.27 14.8M
2025-08-29 70.68 77.44 70.56 75.74 13.6M
2025-08-28 71.44 71.80 67.98 70.66 9.0M
2025-08-27 74.26 75.50 71.16 71.41 8.8M
2025-08-26 75.50 77.34 74.20 74.39 11.5M
2025-08-25 68.66 74.79 67.95 74.79 15.5M
2025-08-22 65.57 68.02 64.20 67.99 6.6M
2025-08-21 68.66 68.88 65.60 65.97 8.9M
2025-08-20 70.10 70.88 67.12 69.02 10.4M
2025-08-19 67.50 72.15 66.09 71.38 14.3M
2025-08-18 66.80 69.26 66.06 67.94 10.7M
2025-08-15 65.45 67.00 64.89 66.93 8.6M
2025-08-14 67.54 68.53 66.00 66.21 9.8M
2025-08-13 67.30 70.69 67.06 68.54 10.0M
2025-08-12 69.02 69.33 67.30 68.09 9.1M
2025-08-11 68.00 70.40 64.00 70.19 19.8M
2025-08-08 68.54 71.73 68.53 68.96 11.4M
2025-08-07 70.28 71.50 67.00 67.82 11.6M
2025-08-06 72.40 73.66 70.03 70.43 12.3M
2025-08-05 70.88 73.51 70.01 72.40 13.0M
2025-08-04 61.58 68.74 61.43 68.74 12.7M
2025-08-01 62.00 64.00 61.34 62.49 9.4M
2025-07-31 59.30 63.69 59.30 62.31 13.0M
2025-07-30 60.60 61.90 57.80 60.39 14.8M
2025-07-29 63.90 67.76 61.36 62.30 19.6M
2025-07-28 58.52 64.38 58.11 64.15 17.1M
2025-07-25 59.50 61.22 57.81 58.53 9.5M
2025-07-24 60.18 62.00 59.04 59.50 9.5M
2025-07-23 56.76 60.57 55.01 60.13 13.5M
2025-07-22 58.30 61.66 56.80 56.80 15.2M
2025-07-21 59.19 60.38 57.60 59.31 10.2M
2025-07-18 56.72 59.88 55.19 59.21 14.4M
2025-07-17 53.50 57.00 53.38 56.17 12.6M
2025-07-16 53.71 55.55 52.50 53.53 9.6M
2025-07-15 52.25 55.35 51.88 54.17 12.4M
2025-07-14 51.00 53.20 50.80 52.77 12.0M
2025-07-11 48.15 52.18 47.34 51.43 17.2M
2025-07-10 47.47 48.58 46.82 48.21 10.1M
2025-07-09 49.00 49.84 47.62 47.94 10.8M
2025-07-08 49.98 52.19 48.36 49.84 16.0M
2025-07-07 48.17 51.60 48.17 50.98 15.0M
2025-07-04 48.52 49.50 47.61 47.64 11.4M
2025-07-03 48.90 51.00 45.70 50.15 19.3M
2025-07-02 48.53 51.29 47.60 50.04 15.9M
2025-07-01 46.60 51.49 44.81 49.32 19.7M
2025-06-30 45.00 47.28 44.50 46.87 15.4M
2025-06-27 46.22 47.97 44.85 45.00 18.6M
2025-06-26 41.81 46.68 41.81 46.68 20.0M
2025-06-25 42.86 44.18 42.30 42.44 19.0M
2025-06-24 38.71 42.86 38.56 42.20 23.4M
2025-06-23 37.48 40.59 37.15 40.00 16.7M
2025-06-20 36.99 38.92 36.00 38.05 17.7M
2025-06-19 36.00 37.50 35.82 36.22 9.3M
2025-06-18 35.88 36.13 34.91 35.88 4.8M
2025-06-17 35.70 36.48 35.67 35.99 4.4M
2025-06-16 35.15 35.89 35.11 35.63 3.3M
2025-06-13 36.38 36.41 35.43 35.51 5.4M
2025-06-12 35.99 36.99 35.92 36.48 5.7M
2025-06-11 36.73 37.40 36.20 36.22 6.7M
2025-06-10 37.50 38.09 36.25 36.72 9.9M
2025-06-09 36.37 38.00 36.26 37.33 9.6M
2025-06-06 36.80 37.81 36.40 36.42 10.2M
2025-06-05 35.38 35.89 35.33 35.70 3.8M
2025-06-04 34.92 36.50 34.83 35.72 6.5M
2025-06-03 34.50 35.11 34.50 34.91 3.3M
2025-05-30 35.83 36.14 34.87 34.88 6.3M
2025-05-29 36.30 36.50 35.80 35.85 7.9M
2025-05-28 37.21 38.06 36.60 36.60 7.1M
2025-05-27 36.88 38.04 36.30 37.73 10.1M
2025-05-26 36.71 37.48 36.60 37.10 5.9M
2025-05-23 37.50 38.72 36.81 37.13 10.3M
2025-05-22 39.93 39.97 37.70 37.84 17.1M
2025-05-21 37.20 41.64 37.20 40.39 24.5M
2025-05-20 36.95 38.31 36.61 37.85 10.2M
2025-05-19 37.04 37.30 36.00 36.71 6.4M
2025-05-16 36.35 38.18 36.02 37.10 8.4M
2025-05-15 37.00 37.19 35.86 36.26 7.7M
2025-05-14 37.66 37.97 36.52 37.05 8.5M
2025-05-13 38.61 38.70 37.75 38.04 10.3M
2025-05-12 37.02 39.34 37.02 38.99 17.0M
2025-05-09 36.98 37.28 35.35 36.89 9.9M
2025-05-08 36.66 37.19 36.20 36.73 6.1M
2025-05-07 36.88 37.35 36.07 36.70 10.0M
2025-05-06 35.43 36.48 35.43 36.45 7.3M
2025-04-30 35.00 35.74 34.61 35.32 6.1M
2025-04-29 34.00 35.18 33.55 34.91 5.6M
2025-04-28 34.58 34.98 34.19 34.59 4.8M
2025-04-25 34.88 35.20 34.51 34.91 4.8M
2025-04-24 35.69 36.17 34.72 34.89 7.3M
2025-04-23 35.59 35.99 35.29 35.69 7.4M
2025-04-22 36.85 36.90 35.47 35.48 9.1M
2025-04-21 36.19 37.22 36.13 37.20 9.1M
2025-04-18 36.89 37.18 35.60 36.22 11.3M
2025-04-17 39.60 40.88 36.91 37.00 21.6M
2025-04-16 37.90 39.28 37.10 38.45 14.6M
2025-04-15 36.61 39.73 36.61 38.04 19.2M
2025-04-14 35.55 36.53 35.20 36.12 10.0M
2025-04-11 33.94 35.99 33.75 35.10 11.1M
2025-04-10 34.01 34.99 34.01 34.11 10.3M
2025-04-09 31.01 34.34 29.65 33.47 14.3M
2025-04-08 31.80 32.45 29.50 32.22 13.2M
2025-04-07 31.98 33.21 31.77 31.77 10.7M
2025-04-03 34.20 35.98 33.80 35.30 9.5M
2025-04-02 35.67 36.22 34.75 34.90 9.6M
2025-04-01 35.47 36.28 35.14 36.03 12.2M
2025-03-31 33.50 35.86 33.21 35.79 14.4M
2025-03-28 33.50 34.50 33.15 34.06 8.9M
2025-03-27 33.59 34.57 33.17 33.86 7.6M
2025-03-26 33.58 34.20 33.50 33.62 5.2M
2025-03-25 34.43 34.85 33.60 33.81 6.5M
2025-03-24 34.47 35.28 33.29 34.43 9.0M
2025-03-21 35.39 35.46 34.10 34.25 9.4M
2025-03-20 36.38 36.60 35.48 35.50 9.7M
2025-03-19 37.00 37.69 36.22 36.35 12.3M
2025-03-18 38.11 39.24 37.56 37.72 15.4M
2025-03-17 37.00 38.50 36.91 37.90 15.0M
2025-03-14 37.10 37.71 36.01 37.39 13.5M
2025-03-13 37.20 38.19 36.36 37.40 18.0M
2025-03-12 39.24 39.38 37.33 37.40 20.2M
2025-03-11 38.77 40.60 38.38 38.99 20.7M
2025-03-10 37.00 39.90 36.85 39.27 24.0M
2025-03-07 40.68 40.68 37.94 37.94 27.7M
2025-03-06 38.50 42.77 38.50 42.15 35.6M
2025-03-05 38.19 39.86 37.48 39.42 33.8M
2025-03-04 39.00 44.09 38.00 41.42 45.8M
2025-03-03 39.00 41.21 37.83 41.21 18.9M
2025-02-28 36.38 37.46 34.76 37.46 22.8M
2025-02-27 30.95 34.05 30.95 34.05 8.7M
2025-02-26 29.38 31.55 29.38 30.95 16.6M
2025-02-25 29.01 30.18 29.01 29.46 11.2M
2025-02-24 29.00 30.22 28.58 29.64 12.1M
2025-02-21 28.25 29.49 27.60 29.16 11.8M
2025-02-20 28.04 28.30 27.54 28.15 7.6M
2025-02-19 27.15 28.08 26.71 27.89 9.0M
2025-02-18 27.85 28.41 26.97 27.17 12.6M
2025-02-17 28.36 28.69 27.28 27.75 16.5M
2025-02-14 29.31 31.34 28.26 28.54 20.0M
2025-02-13 28.87 30.90 28.87 29.43 17.8M
2025-02-12 28.72 29.10 27.62 28.88 11.8M
2025-02-11 28.30 28.88 28.18 28.69 7.8M
2025-02-10 28.70 28.77 28.00 28.37 8.1M
2025-02-07 28.70 29.96 28.27 28.80 13.6M
2025-02-06 27.73 29.44 27.73 28.92 12.8M
2025-02-05 27.00 29.20 27.00 28.31 15.8M
2025-01-27 25.12 27.19 24.88 26.85 12.8M
2025-01-24 25.06 25.48 24.73 25.24 7.0M
2025-01-23 25.18 25.68 24.78 25.03 6.8M
2025-01-22 25.95 25.95 25.07 25.17 8.2M
2025-01-21 26.32 26.99 25.97 26.25 10.0M
2025-01-20 25.60 27.46 25.44 26.61 15.9M
2025-01-17 26.26 26.65 25.37 25.99 18.3M
2025-01-16 25.80 25.85 25.60 25.85 5.0M
2025-01-15 23.78 24.20 23.31 23.50 4.7M
2025-01-14 22.43 23.80 22.43 23.80 7.1M
2025-01-13 22.47 22.86 21.81 22.42 5.2M
2025-01-10 24.30 24.76 23.02 23.02 7.4M
2025-01-09 23.80 25.05 23.71 24.38 6.9M
2025-01-08 23.82 24.78 22.80 24.11 8.7M
2025-01-07 24.02 24.48 22.80 24.18 9.7M
2025-01-06 25.00 25.41 23.35 24.11 9.6M
2025-01-03 24.20 25.88 24.20 25.50 12.9M
2025-01-02 24.47 24.76 23.73 24.55 8.4M