Shenzhen Envicool Technology Co Ltd (002837)

002837
🏛️ 中国 →
79.80
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 21.02 21.36 20.93 21.14 9.4M
2023-12-28 20.36 21.22 20.35 21.02 11.9M
2023-12-27 19.83 20.62 19.82 20.44 8.4M
2023-12-26 19.92 20.12 19.64 20.00 6.3M
2023-12-25 19.69 20.08 19.44 19.98 5.3M
2023-12-22 19.42 20.12 19.22 19.71 9.3M
2023-12-21 18.85 19.64 18.81 19.41 6.3M
2023-12-20 19.35 19.39 18.92 18.95 5.5M
2023-12-19 19.19 19.46 19.02 19.27 4.4M
2023-12-18 19.49 19.65 19.11 19.16 5.7M
2023-12-15 19.72 19.95 19.50 19.59 4.6M
2023-12-14 20.04 20.27 19.63 19.78 5.6M
2023-12-13 20.08 20.28 19.81 20.03 4.5M
2023-12-12 20.12 20.22 19.99 20.11 4.7M
2023-12-11 20.14 20.42 19.69 20.27 8.0M
2023-12-08 19.92 20.39 19.86 20.12 7.9M
2023-12-07 20.16 20.24 19.74 19.94 6.3M
2023-12-06 19.72 20.32 19.63 20.23 6.1M
2023-12-05 20.77 20.82 19.89 19.89 10.0M
2023-12-04 20.77 21.06 20.56 20.74 7.4M
2023-12-01 21.01 21.02 20.55 21.00 7.8M
2023-11-30 21.13 21.25 20.69 21.14 12.0M
2023-11-29 21.15 21.72 20.70 20.85 20.4M
2023-11-28 20.62 20.79 20.31 20.45 5.6M
2023-11-27 20.50 20.86 20.29 20.66 5.2M
2023-11-24 21.22 21.22 20.45 20.50 11.0M
2023-11-23 20.54 21.22 20.47 21.22 12.3M
2023-11-22 20.69 21.04 20.62 20.62 8.3M
2023-11-21 21.06 21.34 20.73 20.79 12.6M
2023-11-20 21.07 21.10 20.59 20.92 8.6M
2023-11-17 20.24 21.15 20.16 20.85 11.7M
2023-11-16 20.56 20.73 20.29 20.35 7.9M
2023-11-15 20.69 21.09 20.54 20.62 9.1M
2023-11-14 20.76 20.86 20.46 20.52 8.1M
2023-11-13 20.69 21.09 20.53 20.85 6.2M
2023-11-10 20.73 20.75 20.46 20.62 6.3M
2023-11-09 20.94 21.04 20.62 20.73 6.9M
2023-11-08 21.12 21.37 20.78 20.95 10.2M
2023-11-07 20.79 21.06 20.62 20.95 11.3M
2023-11-06 19.38 21.00 19.38 20.99 28.0M
2023-11-03 18.69 19.45 18.65 19.35 10.8M
2023-11-02 19.22 19.22 18.69 18.73 7.4M
2023-11-01 19.69 19.76 19.04 19.07 12.3M
2023-10-31 20.37 20.52 19.55 19.69 11.9M
2023-10-30 19.90 20.58 19.72 20.42 12.4M
2023-10-27 19.90 20.27 19.26 19.99 14.2M
2023-10-26 19.14 20.14 18.51 19.99 18.7M
2023-10-25 19.23 19.95 19.23 19.31 12.1M
2023-10-24 19.29 19.73 19.02 19.23 12.3M
2023-10-23 20.69 20.69 18.99 19.15 17.6M
2023-10-20 20.21 21.14 20.00 20.69 23.5M
2023-10-19 19.85 20.34 19.65 19.74 8.7M
2023-10-18 19.90 20.35 19.62 20.12 8.1M
2023-10-17 20.23 20.27 19.85 20.07 6.8M
2023-10-16 20.67 20.75 19.93 20.22 8.5M
2023-10-13 20.52 20.88 20.34 20.61 9.1M
2023-10-12 20.50 20.76 20.46 20.55 5.9M
2023-10-11 20.46 20.65 20.10 20.46 8.8M
2023-10-10 20.66 21.02 20.29 20.53 10.0M
2023-10-09 20.39 20.89 20.39 20.69 11.0M
2023-09-28 20.14 20.42 20.00 20.22 5.9M
2023-09-27 20.02 20.46 20.02 20.19 4.8M
2023-09-26 20.04 20.35 19.69 20.15 6.9M
2023-09-25 20.35 20.42 19.75 20.05 7.3M
2023-09-22 19.21 20.38 19.01 20.33 16.0M
2023-09-21 19.23 19.52 19.02 19.11 8.5M
2023-09-20 20.15 20.26 18.74 19.23 21.6M
2023-09-19 20.65 20.76 19.50 20.15 11.7M
2023-09-18 20.59 21.19 20.42 20.73 5.8M
2023-09-15 21.48 21.48 20.39 20.64 10.5M
2023-09-14 21.45 21.77 21.35 21.41 5.8M
2023-09-13 22.13 22.27 21.22 21.45 11.8M
2023-09-12 20.89 22.54 20.79 22.15 18.6M
2023-09-11 21.33 21.39 20.62 20.87 9.1M
2023-09-08 21.09 21.42 21.00 21.22 6.8M
2023-09-07 21.62 22.76 21.39 21.43 12.1M
2023-09-06 21.45 21.75 21.29 21.72 5.0M
2023-09-05 21.25 21.58 21.14 21.45 5.6M
2023-09-04 20.95 21.32 20.95 21.23 4.8M
2023-09-01 21.15 21.23 20.89 20.95 3.0M
2023-08-31 21.22 21.42 20.95 21.08 5.0M
2023-08-30 20.80 21.35 20.63 21.19 7.8M
2023-08-29 19.91 20.95 19.78 20.63 9.4M
2023-08-28 21.45 21.61 19.85 20.05 12.1M
2023-08-25 20.87 21.11 20.24 20.37 10.8M
2023-08-24 21.76 22.10 20.82 21.18 12.3M
2023-08-23 21.92 22.05 21.55 21.67 4.7M
2023-08-22 21.70 22.22 21.31 21.92 7.6M
2023-08-21 21.48 21.82 21.46 21.58 3.8M
2023-08-18 22.22 22.42 21.44 21.48 7.6M
2023-08-17 21.92 22.51 21.67 22.37 5.4M
2023-08-16 22.32 22.53 21.78 21.88 4.4M
2023-08-15 22.50 22.90 22.31 22.53 5.0M
2023-08-14 22.08 22.42 21.89 22.37 4.2M
2023-08-11 23.27 23.32 22.05 22.17 9.8M
2023-08-10 22.77 23.36 22.70 23.31 6.7M
2023-08-09 22.87 23.03 22.61 22.69 3.8M
2023-08-08 23.38 23.41 22.86 23.09 5.5M
2023-08-07 23.15 23.60 23.12 23.29 6.9M
2023-08-04 22.99 23.31 22.82 23.09 7.3M
2023-08-03 22.00 23.15 21.92 22.99 14.7M
2023-08-02 21.83 22.29 21.69 22.17 5.5M
2023-08-01 21.77 22.52 21.47 22.03 9.9M
2023-07-31 22.55 22.62 21.63 21.83 12.2M
2023-07-28 21.66 22.12 21.66 21.92 5.3M
2023-07-27 22.09 22.29 21.72 21.73 5.7M
2023-07-26 22.56 22.69 22.04 22.24 5.0M
2023-07-25 22.55 22.83 22.15 22.58 9.5M
2023-07-24 21.93 22.50 21.69 22.28 9.2M
2023-07-21 22.65 22.65 21.46 21.89 20.3M
2023-07-20 24.62 24.73 22.39 22.75 20.3M
2023-07-19 24.85 25.12 24.39 24.69 9.9M
2023-07-18 24.95 25.06 24.38 24.82 10.3M
2023-07-17 25.08 25.46 24.35 24.59 10.5M
2023-07-14 24.92 25.15 24.68 25.07 12.1M
2023-07-13 24.08 25.06 24.05 24.94 15.5M
2023-07-12 24.40 24.70 23.73 23.85 13.9M
2023-07-11 23.31 24.40 23.17 24.29 17.0M
2023-07-10 23.20 23.37 22.85 23.24 7.1M
2023-07-07 23.43 23.58 22.98 23.20 7.6M
2023-07-06 23.65 23.92 23.31 23.64 11.7M
2023-07-05 22.85 23.81 22.78 23.79 23.1M
2023-07-04 22.95 23.54 22.62 22.92 16.0M
2023-07-03 22.92 23.22 22.12 23.00 17.2M
2023-06-30 22.99 23.17 22.46 23.03 11.6M
2023-06-29 23.22 23.45 22.69 23.03 9.2M
2023-06-28 23.35 23.47 22.04 23.03 20.1M
2023-06-27 23.14 24.00 23.14 23.55 11.9M
2023-06-26 23.43 24.69 23.08 23.30 19.8M
2023-06-21 24.92 25.54 24.39 24.41 17.1M
2023-06-20 25.60 25.77 24.92 25.02 20.8M
2023-06-19 24.29 26.09 24.28 25.62 36.5M
2023-06-16 23.87 24.41 23.52 24.19 17.2M
2023-06-15 24.84 24.99 23.73 24.12 25.3M
2023-06-14 24.75 25.39 24.06 24.93 29.4M
2023-06-13 23.65 24.92 23.28 24.68 35.2M
2023-06-12 23.58 24.12 23.30 23.71 25.5M
2023-06-09 22.71 23.85 22.71 23.73 36.0M
2023-06-08 23.61 23.62 22.27 22.74 42.2M
2023-06-07 23.69 24.81 23.46 24.42 64.1M
2023-06-06 23.08 23.62 23.06 23.62 23.8M
2023-06-05 22.10 22.10 21.36 21.48 16.0M
2023-06-02 22.05 22.45 21.60 22.02 18.9M
2023-06-01 21.12 22.43 20.87 22.09 25.6M
2023-05-31 21.58 21.62 20.85 21.19 17.2M
2023-05-30 20.63 21.33 20.23 21.26 23.9M
2023-05-29 20.25 21.25 20.19 20.77 21.3M
2023-05-26 20.69 20.84 19.92 20.23 18.9M
2023-05-25 21.18 21.79 20.39 20.86 21.3M
2023-05-24 20.52 21.07 20.46 20.61 12.2M
2023-05-23 21.12 21.41 20.66 20.80 10.3M
2023-05-22 21.79 21.79 20.61 20.93 20.1M
2023-05-19 21.21 21.99 20.81 21.81 22.7M
2023-05-18 20.66 21.58 20.51 21.25 22.8M
2023-05-17 20.84 21.06 20.60 20.73 10.7M
2023-05-16 20.92 21.42 20.57 20.60 14.7M
2023-05-15 19.86 21.01 19.85 20.91 21.6M
2023-05-12 20.30 20.36 19.82 19.86 10.3M
2023-05-11 21.07 21.40 20.36 20.42 13.1M
2023-05-10 21.12 21.18 20.30 21.07 23.8M
2023-05-09 21.54 21.78 20.99 21.04 18.2M
2023-05-08 22.25 22.37 21.51 21.79 23.0M
2023-05-05 21.92 22.72 20.60 22.36 34.0M
2023-05-04 22.92 23.47 22.08 22.57 39.7M
2023-04-28 21.89 24.14 21.71 23.52 52.5M
2023-04-27 26.63 26.63 24.12 24.12 36.7M
2023-04-26 25.44 26.94 24.79 26.81 59.3M
2023-04-25 24.30 25.78 23.98 24.83 38.3M
2023-04-24 25.74 26.25 24.14 24.51 36.0M
2023-04-21 26.21 26.95 24.79 25.40 38.6M
2023-04-20 25.15 26.88 24.69 26.21 45.6M
2023-04-19 24.17 25.65 23.41 24.44 54.9M
2023-04-18 24.26 25.37 24.23 24.85 25.0M
2023-04-17 25.17 25.31 24.07 24.34 23.9M
2023-04-14 24.86 25.70 24.49 24.66 31.7M
2023-04-13 23.97 25.64 23.97 25.08 48.8M
2023-04-12 21.59 23.69 21.52 23.69 40.4M
2023-04-11 21.48 21.90 21.01 21.54 30.6M
2023-04-10 21.01 22.06 20.44 20.62 25.1M
2023-04-07 20.70 20.89 20.17 20.37 19.3M
2023-04-06 18.85 20.62 18.83 20.62 25.7M
2023-04-04 19.64 19.70 18.60 18.75 15.0M
2023-04-03 19.33 19.65 19.05 19.53 9.6M
2023-03-31 19.65 19.65 19.23 19.43 9.4M
2023-03-30 19.53 19.79 19.41 19.60 8.4M
2023-03-29 19.53 20.08 19.47 19.70 11.9M
2023-03-28 20.12 20.33 19.53 19.59 17.5M
2023-03-27 19.30 20.17 19.30 19.90 22.9M
2023-03-24 18.99 19.64 18.82 19.29 21.3M
2023-03-23 18.44 19.62 18.28 19.21 32.3M
2023-03-22 17.21 18.52 17.16 18.36 27.5M
2023-03-21 17.13 17.38 16.81 17.21 13.2M
2023-03-20 16.59 17.15 16.04 17.01 19.4M
2023-03-17 16.94 16.97 16.58 16.58 11.2M
2023-03-16 17.10 17.16 16.63 16.80 8.8M
2023-03-15 17.50 17.60 17.16 17.27 8.3M
2023-03-14 17.74 17.83 17.01 17.34 13.7M
2023-03-13 17.84 18.21 17.69 17.87 11.0M
2023-03-10 18.08 18.13 17.85 17.93 9.0M
2023-03-09 18.34 18.44 17.95 18.10 10.5M
2023-03-08 18.51 18.94 18.11 18.34 11.7M
2023-03-07 18.88 19.01 18.31 18.33 11.5M
2023-03-06 18.89 19.07 18.30 19.01 11.4M
2023-03-03 19.05 19.32 18.85 18.97 7.1M
2023-03-02 19.59 19.77 19.11 19.20 8.0M
2023-03-01 19.53 19.81 19.23 19.72 6.9M
2023-02-28 19.57 19.92 19.30 19.53 7.2M
2023-02-27 18.95 19.62 18.86 19.39 8.9M
2023-02-24 19.51 19.59 18.98 19.14 8.6M
2023-02-23 19.28 19.75 19.23 19.41 10.7M
2023-02-22 19.23 19.91 19.20 19.44 8.3M
2023-02-21 20.04 20.05 19.36 19.50 11.0M
2023-02-20 18.79 20.19 18.61 20.03 18.1M
2023-02-17 20.12 20.17 18.75 18.79 25.7M
2023-02-16 22.24 23.59 20.27 20.41 26.5M
2023-02-15 20.89 21.45 20.68 21.44 15.4M
2023-02-14 21.60 21.67 20.74 21.02 12.1M
2023-02-13 20.62 22.13 20.57 21.50 16.8M
2023-02-10 21.27 21.28 20.49 20.68 9.8M
2023-02-09 20.18 21.41 19.74 21.18 18.3M
2023-02-08 20.55 20.91 20.15 20.27 8.8M
2023-02-07 20.84 21.23 20.12 20.41 11.7M
2023-02-06 21.11 21.75 20.51 20.75 11.2M
2023-02-03 20.98 21.45 20.64 21.03 10.3M
2023-02-02 20.77 21.33 20.56 20.95 12.7M
2023-02-01 21.14 21.18 20.47 20.80 10.1M
2023-01-31 20.65 21.48 20.53 21.15 8.0M
2023-01-30 21.42 21.69 20.59 20.65 9.8M
2023-01-20 20.70 21.36 20.44 21.02 8.5M
2023-01-19 20.89 20.97 20.40 20.42 7.4M
2023-01-18 21.05 21.29 20.59 20.80 6.6M
2023-01-17 21.21 22.12 20.98 21.05 11.7M
2023-01-16 21.04 21.40 20.95 21.10 7.4M
2023-01-13 21.54 21.62 20.83 21.04 7.1M
2023-01-12 21.23 21.78 21.18 21.33 7.6M
2023-01-11 21.35 21.53 20.92 21.08 10.7M
2023-01-10 21.14 21.90 21.04 21.34 10.7M
2023-01-09 21.34 21.72 21.01 21.14 15.2M
2023-01-06 20.90 21.71 20.83 21.36 14.0M
2023-01-05 20.65 21.27 20.36 20.99 10.2M
2023-01-04 20.58 21.18 20.36 20.64 13.0M
2023-01-03 19.69 20.94 19.41 20.68 13.9M