Shanghai Hanbell Precise Machinery Co Ltd (002158)

002158
🏛️ 中国 →
26.25
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 22.02 22.35 21.96 22.26 3.9M
2023-12-28 21.17 22.14 21.04 22.02 4.9M
2023-12-27 21.08 21.39 21.03 21.26 3.0M
2023-12-26 21.76 21.80 21.07 21.16 3.2M
2023-12-25 21.81 21.88 21.50 21.77 1.9M
2023-12-22 21.75 22.17 21.56 21.93 2.9M
2023-12-21 21.45 21.98 21.26 21.77 2.5M
2023-12-20 21.55 21.75 21.44 21.45 1.7M
2023-12-19 21.49 21.70 21.26 21.55 1.9M
2023-12-18 21.62 21.65 21.22 21.41 2.2M
2023-12-15 21.68 21.88 21.63 21.69 2.0M
2023-12-14 21.64 21.85 21.61 21.62 2.3M
2023-12-13 21.66 21.72 21.28 21.60 2.2M
2023-12-12 21.81 21.85 21.49 21.63 2.6M
2023-12-11 21.47 21.90 21.16 21.82 3.7M
2023-12-08 21.80 21.96 21.44 21.45 2.8M
2023-12-07 21.83 21.89 21.56 21.74 1.8M
2023-12-06 21.84 22.18 21.73 21.86 3.1M
2023-12-05 22.24 22.28 21.85 21.85 2.7M
2023-12-04 22.55 22.62 22.17 22.19 4.0M
2023-12-01 22.64 22.70 22.39 22.55 2.8M
2023-11-30 22.71 22.83 22.49 22.64 2.4M
2023-11-29 22.85 22.96 22.64 22.72 1.9M
2023-11-28 22.69 22.86 22.60 22.85 1.8M
2023-11-27 22.45 22.82 22.40 22.73 2.3M
2023-11-24 22.99 22.99 22.40 22.59 2.6M
2023-11-23 22.75 23.06 22.58 22.96 1.9M
2023-11-22 22.88 23.06 22.75 22.81 2.8M
2023-11-21 23.43 23.43 22.88 22.95 3.3M
2023-11-20 23.17 23.42 22.83 23.41 3.0M
2023-11-17 22.99 23.17 22.86 23.16 1.5M
2023-11-16 23.26 23.28 22.98 23.01 1.9M
2023-11-15 23.30 23.40 23.12 23.31 2.6M
2023-11-14 23.15 23.20 22.96 23.12 2.5M
2023-11-13 23.25 23.33 22.88 23.15 3.0M
2023-11-10 23.36 23.36 23.00 23.09 2.1M
2023-11-09 23.34 23.57 23.25 23.40 2.7M
2023-11-08 23.40 23.60 23.16 23.36 2.6M
2023-11-07 23.24 23.52 23.06 23.38 3.4M
2023-11-06 23.10 23.55 22.98 23.29 3.9M
2023-11-03 23.08 23.09 22.71 22.96 3.9M
2023-11-02 23.45 23.77 22.86 22.88 3.4M
2023-11-01 23.36 23.56 23.10 23.46 4.3M
2023-10-31 23.79 23.84 23.28 23.38 5.9M
2023-10-30 23.15 23.75 22.70 23.67 12.2M
2023-10-27 21.30 21.91 21.04 21.84 4.3M
2023-10-26 21.51 21.51 20.90 21.36 4.2M
2023-10-25 21.81 22.06 21.55 21.56 2.6M
2023-10-24 21.70 21.95 21.50 21.69 2.5M
2023-10-23 22.15 22.17 21.48 21.61 3.1M
2023-10-20 22.09 22.53 22.09 22.17 2.3M
2023-10-19 22.20 22.45 22.10 22.22 2.6M
2023-10-18 22.56 22.63 22.22 22.22 2.3M
2023-10-17 22.87 22.97 22.46 22.63 2.7M
2023-10-16 23.33 23.55 22.54 22.68 4.4M
2023-10-13 23.80 23.85 23.25 23.38 3.2M
2023-10-12 23.83 23.97 23.58 23.88 2.8M
2023-10-11 24.26 24.26 23.53 23.70 4.2M
2023-10-10 24.87 24.87 24.04 24.10 2.5M
2023-10-09 24.82 24.99 24.48 24.73 2.9M
2023-09-28 24.77 25.00 24.70 24.84 2.7M
2023-09-27 24.31 24.94 24.24 24.83 3.1M
2023-09-26 24.16 24.48 24.11 24.30 2.0M
2023-09-25 24.25 24.35 23.98 24.22 2.1M
2023-09-22 23.68 24.11 23.45 24.06 3.3M
2023-09-21 23.96 24.10 23.69 23.70 2.9M
2023-09-20 24.37 24.40 23.94 23.96 2.3M
2023-09-19 24.80 24.80 24.27 24.32 1.8M
2023-09-18 24.40 24.85 24.30 24.75 2.7M
2023-09-15 24.97 24.97 24.40 24.54 3.0M
2023-09-14 25.10 25.19 24.66 24.82 2.1M
2023-09-13 25.10 25.20 24.71 24.91 3.0M
2023-09-12 25.22 25.42 25.10 25.16 2.4M
2023-09-11 25.29 25.53 25.08 25.35 3.3M
2023-09-08 25.00 25.85 25.00 25.39 2.9M
2023-09-07 25.63 25.78 25.08 25.10 3.1M
2023-09-06 25.40 25.94 25.22 25.75 4.8M
2023-09-05 25.09 25.51 25.09 25.41 3.8M
2023-09-04 25.33 25.49 24.90 25.14 3.8M
2023-09-01 25.42 25.65 25.07 25.28 3.4M
2023-08-31 25.00 25.64 25.00 25.40 3.8M
2023-08-30 25.00 25.32 24.82 25.15 3.0M
2023-08-29 23.94 25.00 23.80 24.89 5.8M
2023-08-28 25.15 25.16 23.80 23.90 6.5M
2023-08-25 24.24 24.55 23.89 23.93 4.0M
2023-08-24 23.80 24.70 23.71 24.34 4.8M
2023-08-23 24.48 24.51 23.81 23.83 5.3M
2023-08-22 25.50 25.60 23.60 24.27 10.3M
2023-08-21 24.59 25.77 24.55 25.18 12.0M
2023-08-18 24.43 24.55 24.00 24.04 3.2M
2023-08-17 23.82 24.75 23.52 24.50 4.1M
2023-08-16 24.00 24.35 23.78 23.82 2.6M
2023-08-15 24.39 24.49 23.83 24.04 3.2M
2023-08-14 24.12 24.42 23.83 24.38 2.6M
2023-08-11 24.50 24.72 24.11 24.15 3.3M
2023-08-10 24.61 24.75 24.30 24.50 2.8M
2023-08-09 24.95 24.95 24.48 24.65 2.9M
2023-08-08 25.36 25.40 24.73 24.85 3.0M
2023-08-07 25.68 25.78 24.99 25.16 4.6M
2023-08-04 25.66 25.96 25.42 25.51 3.5M
2023-08-03 25.56 25.82 25.46 25.62 2.5M
2023-08-02 25.81 25.86 25.46 25.70 2.6M
2023-08-01 25.95 26.14 25.58 25.80 3.5M
2023-07-31 25.46 26.09 25.46 25.82 4.9M
2023-07-28 25.27 25.42 25.13 25.33 2.6M
2023-07-27 25.64 25.67 25.10 25.26 4.0M
2023-07-26 25.50 25.89 25.38 25.56 6.3M
2023-07-25 24.63 25.60 24.50 25.45 13.3M
2023-07-24 25.60 25.61 24.23 24.90 23.2M
2023-07-21 23.59 23.59 23.22 23.28 1.6M
2023-07-20 23.89 23.93 23.51 23.51 1.7M
2023-07-19 24.30 24.54 23.68 23.74 2.5M
2023-07-18 24.23 24.52 23.92 24.46 2.2M
2023-07-17 24.10 24.24 23.88 24.23 1.5M
2023-07-14 24.47 24.66 24.16 24.23 2.0M
2023-07-13 24.32 24.69 24.23 24.52 2.6M
2023-07-12 24.43 24.97 24.30 24.33 3.3M
2023-07-11 24.16 24.61 24.06 24.43 1.9M
2023-07-10 24.16 24.35 23.93 24.17 1.9M
2023-07-07 24.49 24.58 24.10 24.14 2.8M
2023-07-06 24.50 24.99 24.33 24.71 3.1M
2023-07-05 24.99 25.00 24.52 24.55 2.0M
2023-07-04 24.64 24.94 24.47 24.81 3.3M
2023-07-03 25.30 25.39 24.53 24.76 5.0M
2023-06-30 24.39 25.05 24.15 24.96 4.5M
2023-06-29 24.38 24.65 24.09 24.46 2.5M
2023-06-28 24.28 24.48 23.86 24.40 3.5M
2023-06-27 23.75 24.43 23.73 24.13 3.4M
2023-06-26 23.90 24.44 23.64 23.91 2.8M
2023-06-21 24.25 24.59 24.17 24.21 3.2M
2023-06-20 24.40 24.80 23.86 24.24 5.7M
2023-06-19 23.95 24.34 23.74 24.23 3.8M
2023-06-16 23.60 24.40 23.54 23.97 5.5M
2023-06-15 22.58 23.49 22.49 23.36 3.4M
2023-06-14 22.59 22.74 22.40 22.65 2.7M
2023-06-13 22.47 22.68 22.30 22.48 1.7M
2023-06-12 22.01 22.57 21.91 22.46 2.4M
2023-06-09 22.24 22.36 21.95 22.01 2.2M
2023-06-08 22.65 22.87 22.16 22.47 2.8M
2023-06-07 22.94 23.02 22.60 22.73 2.3M
2023-06-06 23.30 23.32 22.77 22.87 2.4M
2023-06-05 23.72 23.79 23.27 23.30 2.1M
2023-06-02 23.19 23.85 23.10 23.72 3.4M
2023-06-01 23.15 23.28 22.90 23.12 2.8M
2023-05-31 23.40 23.57 23.01 23.08 3.0M
2023-05-30 23.57 23.63 22.99 23.25 3.8M
2023-05-29 24.07 24.25 23.42 23.56 3.8M
2023-05-26 24.24 24.37 23.76 24.10 2.4M
2023-05-25 24.28 24.60 23.90 24.21 3.7M
2023-05-24 23.98 24.53 23.83 24.27 3.9M
2023-05-23 24.30 24.71 24.00 24.07 4.7M
2023-05-22 24.10 24.19 23.73 24.07 3.4M
2023-05-19 23.49 23.96 23.31 23.86 2.9M
2023-05-18 23.55 23.72 23.26 23.50 2.3M
2023-05-17 22.88 23.56 22.79 23.51 3.3M
2023-05-16 22.76 23.10 22.50 22.90 3.1M
2023-05-15 22.21 22.80 22.08 22.69 2.9M
2023-05-12 22.33 22.70 22.15 22.21 2.7M
2023-05-11 22.45 22.97 22.35 22.54 3.2M
2023-05-10 22.50 22.79 21.98 22.66 3.9M
2023-05-09 22.86 22.86 22.40 22.50 3.7M
2023-05-08 23.35 23.35 22.64 22.96 4.3M
2023-05-05 24.30 24.30 23.20 23.33 6.6M
2023-05-04 24.49 24.82 24.00 24.09 6.9M
2023-04-28 24.16 25.36 24.16 24.50 8.7M
2023-04-27 23.50 23.80 23.03 23.52 3.7M
2023-04-26 22.50 23.54 22.35 23.28 5.4M
2023-04-25 23.25 23.42 21.97 22.30 8.3M
2023-04-24 24.50 24.68 22.98 23.08 8.4M
2023-04-21 25.13 25.38 24.56 24.58 3.8M
2023-04-20 25.60 25.64 24.93 25.16 4.4M
2023-04-19 26.36 26.38 25.47 25.81 6.3M
2023-04-18 26.18 26.60 26.10 26.48 5.1M
2023-04-17 25.75 28.00 25.66 26.35 13.2M
2023-04-14 25.59 26.01 25.40 25.59 4.3M
2023-04-13 25.52 26.08 25.50 25.59 3.9M
2023-04-12 25.70 26.01 25.40 25.50 3.6M
2023-04-11 26.47 26.47 25.66 25.89 5.3M
2023-04-10 24.80 26.62 24.51 26.30 9.6M
2023-04-07 24.63 25.58 24.60 24.80 4.4M
2023-04-06 24.23 24.67 24.23 24.62 2.7M
2023-04-04 25.06 25.13 24.14 24.25 6.3M
2023-04-03 25.09 25.36 24.90 25.16 3.8M
2023-03-31 24.72 25.43 24.61 25.30 4.1M
2023-03-30 24.65 24.99 24.39 24.82 1.8M
2023-03-29 24.62 24.80 24.45 24.71 2.1M
2023-03-28 24.72 24.97 24.39 24.48 3.1M
2023-03-27 24.68 25.01 24.55 24.73 3.0M
2023-03-24 25.25 25.59 24.60 24.66 5.9M
2023-03-23 25.38 25.42 25.05 25.25 3.1M
2023-03-22 25.56 25.85 25.25 25.36 3.6M
2023-03-21 24.99 25.40 24.87 25.28 2.1M
2023-03-20 24.73 25.20 24.10 25.03 3.7M
2023-03-17 24.66 24.99 24.50 24.70 3.2M
2023-03-16 25.20 25.20 24.41 24.49 3.0M
2023-03-15 25.43 25.80 25.13 25.22 3.2M
2023-03-14 25.75 25.90 24.83 25.22 3.6M
2023-03-13 25.77 26.48 25.76 25.91 2.1M
2023-03-10 26.07 26.30 25.69 26.01 2.5M
2023-03-09 26.00 26.38 25.72 26.20 2.3M
2023-03-08 25.90 26.08 25.69 25.90 1.9M
2023-03-07 27.00 27.00 25.95 25.97 3.2M
2023-03-06 25.92 27.10 25.81 27.01 6.1M
2023-03-03 26.50 26.79 25.95 26.00 4.6M
2023-03-02 26.50 27.40 26.37 26.59 5.1M
2023-03-01 26.73 26.73 25.94 26.25 4.4M
2023-02-28 26.51 26.81 26.20 26.55 2.5M
2023-02-27 26.43 27.13 26.10 26.80 3.6M
2023-02-24 27.38 27.40 26.26 26.40 3.3M
2023-02-23 27.01 27.38 26.91 27.25 3.6M
2023-02-22 27.39 27.60 26.87 27.01 5.7M
2023-02-21 27.71 28.10 27.42 27.58 5.7M
2023-02-20 27.68 28.20 27.10 27.84 7.9M
2023-02-17 26.79 27.50 26.61 27.15 4.7M
2023-02-16 26.81 27.31 26.58 26.87 5.3M
2023-02-15 27.06 27.30 26.78 26.91 4.0M
2023-02-14 27.04 27.28 26.55 26.99 4.2M
2023-02-13 26.74 27.26 26.74 27.04 3.0M
2023-02-10 27.05 27.08 26.34 26.86 3.9M
2023-02-09 26.46 27.08 26.17 27.06 4.3M
2023-02-08 26.68 26.76 26.30 26.58 2.8M
2023-02-07 26.34 26.75 26.13 26.67 2.7M
2023-02-06 26.37 26.72 26.03 26.41 2.8M
2023-02-03 26.57 26.95 26.10 26.37 4.6M
2023-02-02 27.00 27.40 26.58 26.72 5.5M
2023-02-01 26.92 27.20 26.75 27.03 3.7M
2023-01-31 26.91 27.20 26.65 26.91 3.1M
2023-01-30 26.76 27.39 26.58 26.75 4.6M
2023-01-20 26.20 26.56 26.06 26.36 2.6M
2023-01-19 26.24 26.44 25.95 26.13 2.5M
2023-01-18 25.98 26.60 25.80 26.24 4.7M
2023-01-17 25.32 26.25 25.32 26.12 5.0M
2023-01-16 25.24 25.56 25.00 25.42 4.8M
2023-01-13 25.70 25.78 24.89 25.09 4.3M
2023-01-12 25.39 25.74 25.10 25.50 3.7M
2023-01-11 25.35 26.20 25.25 25.28 6.8M
2023-01-10 25.06 25.51 24.87 25.39 4.5M
2023-01-09 25.49 25.60 24.88 25.06 4.3M
2023-01-06 24.95 25.96 24.83 25.49 4.7M
2023-01-05 24.82 25.10 24.58 24.93 2.7M
2023-01-04 25.18 25.23 24.50 24.70 4.1M
2023-01-03 24.10 25.40 23.81 25.13 5.1M