Shanghai Huaming Intelligent Terminal Equipment Co Ltd (300462)

300462
🏛️ 中国 →
10.54
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
09:30 10.12 10.14 10.00 10.14 359.0K
09:35 10.12 10.23 10.11 10.22 227.9K
09:40 10.20 10.21 10.16 10.16 316.5K
09:45 10.17 10.22 10.16 10.21 94.6K
09:50 10.22 10.22 10.19 10.19 80.3K
09:55 10.19 10.22 10.19 10.21 55.7K
10:00 10.21 10.22 10.19 10.22 116.0K
10:05 10.21 10.22 10.19 10.22 103.8K
10:10 10.22 10.23 10.19 10.19 58.0K
10:15 10.21 10.21 10.19 10.21 50.9K
10:20 10.21 10.24 10.21 10.22 195.3K
10:25 10.23 10.23 10.22 10.22 34.3K
10:30 10.22 10.23 10.22 10.23 22.9K
10:35 10.22 10.24 10.22 10.24 26.3K
10:40 10.24 10.24 10.22 10.22 16.5K
10:45 10.23 10.24 10.23 10.24 42.1K
10:50 10.24 10.27 10.23 10.26 53.7K
10:55 10.26 10.32 10.26 10.31 140.9K
11:00 10.30 10.31 10.30 10.31 18.3K
11:05 10.30 10.31 10.28 10.28 47.5K
11:10 10.28 10.30 10.28 10.30 39.5K
11:15 10.30 10.30 10.29 10.29 11.9K
11:20 10.29 10.30 10.29 10.30 0.6K
11:25 10.29 10.30 10.29 10.29 35.1K
13:00 10.29 10.30 10.29 10.30 18.1K
13:05 10.29 10.30 10.26 10.30 34.6K
13:10 10.30 10.30 10.27 10.27 5.4K
13:15 10.27 10.30 10.27 10.30 9.9K
13:20 10.26 10.26 10.26 10.26 19.2K
13:25 10.26 10.30 10.26 10.30 27.7K
13:30 10.29 10.29 10.29 10.29 3.3K
13:35 10.29 10.29 10.26 10.26 105.8K
13:40 10.26 10.27 10.26 10.27 11.0K
13:45 10.26 10.27 10.25 10.26 89.2K
13:50 10.26 10.29 10.25 10.26 79.3K
13:55 10.26 10.26 10.25 10.25 43.8K
14:00 10.26 10.30 10.26 10.29 127.2K
14:05 10.30 10.30 10.28 10.28 7.0K
14:10 10.29 10.29 10.28 10.29 27.0K
14:15 10.30 10.30 10.29 10.29 9.8K
14:20 10.29 10.29 10.27 10.29 12.7K
14:25 10.29 10.29 10.27 10.29 17.6K
14:30 10.27 10.29 10.27 10.27 94.8K
14:35 10.32 10.32 10.28 10.30 116.1K
14:40 10.31 10.31 10.29 10.31 97.2K
14:45 10.30 10.35 10.30 10.35 120.3K
14:50 10.33 10.35 10.32 10.35 79.7K
14:55 10.35 10.35 10.31 10.33 51.3K
15:40 10.31 10.31 10.31 10.31 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 10.18 10.55 10.15 10.54 4.3M
2025-09-26 10.13 10.27 10.10 10.16 2.2M
2025-09-25 10.29 10.37 10.16 10.17 2.7M
2025-09-24 10.07 10.35 10.00 10.31 3.4M
2025-09-23 10.33 10.35 9.96 10.15 4.8M
2025-09-22 10.36 10.50 10.23 10.34 2.3M
2025-09-19 10.50 10.59 10.26 10.42 3.2M
2025-09-18 10.79 10.92 10.41 10.48 5.2M
2025-09-17 10.81 10.88 10.74 10.79 2.7M
2025-09-16 10.83 10.89 10.73 10.87 4.2M
2025-09-15 10.84 11.03 10.70 10.82 5.0M
2025-09-12 10.82 11.15 10.78 10.86 8.6M
2025-09-11 10.40 10.77 10.40 10.77 6.2M
2025-09-10 10.20 10.53 10.18 10.46 5.0M
2025-09-09 10.29 10.35 10.14 10.25 4.7M
2025-09-08 10.18 10.39 10.11 10.35 6.7M
2025-09-05 9.96 10.11 9.94 10.11 2.9M
2025-09-04 10.02 10.14 9.82 9.96 3.3M
2025-09-03 10.26 10.29 9.95 9.97 3.5M
2025-09-02 10.39 10.40 10.00 10.25 4.9M
2025-09-01 10.36 10.47 10.32 10.42 3.5M
2025-08-29 10.50 10.56 10.20 10.34 3.9M
2025-08-28 10.69 10.72 10.04 10.43 7.7M
2025-08-27 10.89 11.18 10.50 10.55 6.2M
2025-08-26 10.80 11.02 10.67 10.87 5.6M
2025-08-25 11.14 11.24 10.84 10.90 6.8M
2025-08-22 11.12 11.28 11.01 11.10 5.5M
2025-08-21 11.08 11.40 10.92 11.09 8.1M
2025-08-20 10.72 11.09 10.64 10.99 6.1M
2025-08-19 10.52 11.09 10.46 10.76 9.2M
2025-08-18 10.50 10.62 10.38 10.52 7.2M
2025-08-15 10.28 10.49 10.28 10.43 4.8M
2025-08-14 10.62 10.86 10.34 10.35 7.6M
2025-08-13 10.11 10.60 10.11 10.48 8.9M
2025-08-12 10.21 10.22 10.09 10.12 3.5M
2025-08-11 9.97 10.20 9.93 10.18 5.1M
2025-08-08 10.01 10.05 9.88 9.94 3.7M
2025-08-07 9.94 10.18 9.92 10.00 4.5M
2025-08-06 9.93 9.98 9.88 9.93 2.9M
2025-08-05 9.85 9.98 9.83 9.96 3.5M
2025-08-04 9.74 9.90 9.62 9.84 3.4M
2025-08-01 9.71 9.80 9.66 9.77 3.2M
2025-07-31 9.90 9.93 9.68 9.72 4.4M
2025-07-30 10.03 10.03 9.83 9.90 4.6M
2025-07-29 10.14 10.19 9.94 10.03 5.0M
2025-07-28 10.19 10.26 10.15 10.17 4.0M
2025-07-25 10.14 10.26 10.12 10.20 3.8M
2025-07-24 10.03 10.21 9.99 10.16 4.7M
2025-07-23 10.16 10.17 10.00 10.03 5.1M
2025-07-22 10.23 10.29 10.08 10.17 6.3M
2025-07-21 10.41 10.49 10.13 10.26 10.1M
2025-07-18 10.50 10.75 10.40 10.51 5.7M
2025-07-17 10.30 10.52 10.26 10.47 6.2M
2025-07-16 10.28 10.39 10.16 10.31 8.1M
2025-07-15 10.09 10.53 10.03 10.29 10.5M
2025-07-14 10.20 10.47 10.05 10.13 12.9M
2025-07-11 9.71 10.38 9.71 10.31 19.0M
2025-07-10 9.50 9.85 9.46 9.74 19.9M
2025-07-09 9.50 10.10 9.50 9.66 38.1M
2025-07-08 9.82 9.82 9.82 9.82 2.1M
2025-07-04 12.09 12.75 11.99 12.28 23.6M
2025-07-03 11.95 12.22 11.79 12.09 13.0M
2025-07-02 12.42 12.50 11.80 11.98 17.8M
2025-07-01 12.85 12.85 12.36 12.58 21.8M
2025-06-30 12.33 13.03 12.16 13.02 30.4M
2025-06-27 12.89 13.20 12.25 12.34 37.3M
2025-06-26 12.90 14.79 12.79 13.53 50.5M
2025-06-25 14.17 14.80 13.00 13.52 56.7M
2025-06-24 11.71 14.17 11.64 14.17 33.1M
2025-06-23 11.23 12.38 11.10 11.81 44.2M
2025-06-20 10.21 12.25 10.03 11.56 43.2M
2025-06-19 10.67 10.87 10.15 10.21 13.3M
2025-06-18 10.42 11.02 10.37 10.75 18.0M
2025-06-17 10.35 10.58 10.22 10.48 10.8M
2025-06-16 9.81 10.48 9.80 10.30 10.0M
2025-06-13 10.05 10.10 9.83 9.89 4.8M
2025-06-12 9.99 10.29 9.94 10.09 5.6M
2025-06-11 9.96 10.12 9.95 10.03 3.9M
2025-06-10 10.12 10.13 9.83 9.99 6.0M
2025-06-09 10.13 10.15 9.98 10.08 4.6M
2025-06-06 10.03 10.14 9.96 10.09 6.2M
2025-06-05 10.03 10.17 9.87 10.02 6.8M
2025-06-04 10.08 10.20 9.94 10.02 9.2M
2025-06-03 10.24 10.59 10.03 10.12 16.1M
2025-05-30 10.40 10.65 9.81 9.89 9.4M
2025-05-29 9.57 10.19 9.55 10.17 10.9M
2025-05-28 9.63 9.68 9.50 9.57 4.1M
2025-05-27 9.56 9.69 9.52 9.60 3.7M
2025-05-26 9.37 9.66 9.37 9.61 4.2M
2025-05-23 9.51 9.68 9.36 9.37 3.9M
2025-05-22 9.68 9.84 9.49 9.53 3.7M
2025-05-21 9.84 9.84 9.53 9.73 5.3M
2025-05-20 9.62 9.81 9.49 9.78 4.6M
2025-05-19 9.56 9.67 9.46 9.60 3.1M
2025-05-16 9.50 9.64 9.40 9.54 3.9M
2025-05-15 9.43 9.56 9.32 9.44 3.2M
2025-05-14 9.51 9.70 9.40 9.46 3.7M
2025-05-13 9.81 9.82 9.47 9.57 3.9M
2025-05-12 9.65 9.70 9.50 9.64 3.6M
2025-05-09 9.66 9.75 9.47 9.57 3.6M
2025-05-08 9.50 9.71 9.37 9.65 6.1M
2025-05-07 9.73 9.74 9.36 9.43 5.8M
2025-05-06 9.04 9.54 9.04 9.45 8.5M
2025-04-30 9.03 9.20 8.86 8.92 7.9M
2025-04-29 8.55 9.18 8.44 9.07 10.6M
2025-04-28 8.40 8.61 8.15 8.55 5.8M
2025-04-25 8.45 8.54 8.39 8.45 4.0M
2025-04-24 8.63 8.66 8.39 8.45 4.2M
2025-04-23 8.52 8.73 8.51 8.65 4.6M
2025-04-22 8.47 8.72 8.46 8.50 5.8M
2025-04-21 8.25 8.43 8.11 8.42 4.2M
2025-04-18 8.21 8.34 8.10 8.25 4.1M
2025-04-17 8.10 8.34 8.00 8.29 4.1M
2025-04-16 8.34 8.43 7.96 8.13 5.1M
2025-04-15 8.53 8.53 8.30 8.43 2.7M
2025-04-14 8.38 8.59 8.31 8.45 3.9M
2025-04-11 8.19 8.33 8.04 8.23 4.8M
2025-04-10 7.87 8.30 7.87 8.09 7.6M
2025-04-09 7.53 7.90 6.95 7.81 8.4M
2025-04-08 7.56 7.85 7.45 7.62 7.4M
2025-04-07 8.20 8.41 7.14 7.68 10.2M
2025-04-03 8.71 8.95 8.63 8.85 5.6M
2025-04-02 8.87 9.08 8.80 8.83 5.1M
2025-04-01 8.78 9.04 8.78 8.90 6.9M
2025-03-31 8.83 8.93 8.58 8.78 7.4M
2025-03-28 8.98 9.08 8.76 8.80 5.1M
2025-03-27 9.02 9.24 8.86 8.98 7.8M
2025-03-26 9.24 9.39 9.03 9.16 8.1M
2025-03-25 9.51 9.51 9.15 9.25 6.0M
2025-03-24 9.87 9.96 9.12 9.54 10.8M
2025-03-21 10.10 10.25 9.78 9.86 6.9M
2025-03-20 10.23 10.34 10.10 10.17 4.8M
2025-03-19 10.40 10.44 10.15 10.28 5.1M
2025-03-18 10.34 10.49 10.25 10.46 5.6M
2025-03-17 10.36 10.50 10.20 10.29 6.8M
2025-03-14 10.18 10.42 10.00 10.35 6.2M
2025-03-13 10.49 10.49 9.95 10.17 7.1M
2025-03-12 10.29 10.50 10.18 10.39 7.5M
2025-03-11 10.04 10.30 10.01 10.21 4.2M
2025-03-10 10.16 10.34 10.03 10.18 4.8M
2025-03-07 10.26 10.37 10.15 10.22 5.2M
2025-03-06 10.15 10.36 10.07 10.28 5.9M
2025-03-05 10.06 10.15 9.88 10.08 4.4M
2025-03-04 9.68 10.12 9.66 10.10 4.9M
2025-03-03 9.70 9.98 9.60 9.76 5.1M
2025-02-28 10.18 10.21 9.63 9.70 5.7M
2025-02-27 10.33 10.43 9.97 10.20 6.0M
2025-02-26 10.25 10.38 10.19 10.35 4.9M
2025-02-25 10.19 10.44 10.08 10.25 5.3M
2025-02-24 10.37 10.37 10.15 10.27 6.0M
2025-02-21 10.22 10.42 10.01 10.38 6.7M
2025-02-20 10.06 10.25 10.01 10.22 4.9M
2025-02-19 9.90 10.13 9.83 10.12 4.7M
2025-02-18 10.26 10.39 9.75 9.91 6.3M
2025-02-17 10.22 10.41 10.12 10.32 7.0M
2025-02-14 10.26 10.53 10.10 10.25 8.6M
2025-02-13 10.27 10.74 10.11 10.30 10.1M
2025-02-12 10.18 10.34 10.10 10.27 4.9M
2025-02-11 10.34 10.39 10.11 10.18 5.6M
2025-02-10 10.04 10.22 9.97 10.18 5.5M
2025-02-07 9.96 10.16 9.79 9.96 7.1M
2025-02-06 9.68 9.97 9.57 9.96 5.8M
2025-02-05 9.42 9.73 9.33 9.68 5.1M
2025-01-27 9.68 9.75 9.36 9.40 6.7M
2025-01-24 9.21 9.55 9.09 9.52 6.8M
2025-01-23 9.30 9.45 9.18 9.21 5.2M
2025-01-22 9.02 9.22 8.88 9.14 5.0M
2025-01-21 9.35 9.40 8.97 9.11 4.3M
2025-01-20 9.23 9.38 9.05 9.25 5.4M
2025-01-17 9.34 9.37 9.02 9.11 7.5M
2025-01-16 9.13 9.70 9.11 9.40 11.3M
2025-01-15 9.15 9.27 9.00 9.06 4.3M
2025-01-14 8.64 9.16 8.56 9.15 8.0M
2025-01-13 8.35 8.53 7.97 8.48 5.1M
2025-01-10 8.77 8.88 8.40 8.43 6.9M
2025-01-09 8.77 8.88 8.60 8.78 5.2M
2025-01-08 8.61 8.99 8.37 8.74 9.9M
2025-01-07 8.35 8.65 8.21 8.62 6.7M
2025-01-06 8.14 8.30 7.76 8.26 7.0M
2025-01-03 8.83 8.86 8.11 8.11 7.2M
2025-01-02 8.92 9.14 8.67 8.77 6.5M