Shenzhen Hymson Laser Intelligent Equipments Co Ltd (688559)

688559
🏛️ 中国 →
41.40
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 35.90 36.02 35.30 35.70 2.6M
2023-12-28 32.89 36.26 32.86 35.70 5.1M
2023-12-27 33.33 33.44 32.58 32.94 1.9M
2023-12-26 33.89 33.91 33.09 33.30 1.5M
2023-12-25 33.42 34.23 33.42 33.98 1.4M
2023-12-22 33.83 34.38 33.06 33.70 3.0M
2023-12-21 33.28 34.17 32.91 33.89 2.0M
2023-12-20 33.70 34.09 33.29 33.29 1.1M
2023-12-19 33.44 34.16 33.33 33.60 1.9M
2023-12-18 34.60 34.60 33.31 33.37 2.3M
2023-12-15 35.33 35.77 34.60 34.80 1.5M
2023-12-14 35.33 35.79 34.97 35.00 1.3M
2023-12-13 35.75 35.83 35.08 35.17 1.1M
2023-12-12 35.60 36.10 35.50 35.86 1.3M
2023-12-11 35.78 35.85 34.52 35.72 2.4M
2023-12-08 36.35 36.85 35.80 35.81 1.4M
2023-12-07 36.27 36.38 35.64 36.33 1.4M
2023-12-06 36.18 37.09 36.02 36.36 1.1M
2023-12-05 37.00 37.05 36.09 36.09 1.1M
2023-12-04 36.83 37.15 36.56 36.93 1.5M
2023-12-01 36.83 36.99 36.23 36.84 1.0M
2023-11-30 37.89 38.00 36.66 36.80 1.3M
2023-11-29 37.88 38.40 37.86 37.88 1.4M
2023-11-28 37.34 38.05 37.05 38.00 1.5M
2023-11-27 37.30 37.68 36.96 37.31 1.4M
2023-11-24 38.48 38.56 37.44 37.45 1.4M
2023-11-23 38.48 38.80 38.10 38.60 1.6M
2023-11-22 39.48 39.48 38.40 38.46 1.7M
2023-11-21 40.30 40.49 39.53 39.60 1.9M
2023-11-20 39.49 40.40 39.15 40.23 1.8M
2023-11-17 39.23 39.75 39.01 39.68 1.6M
2023-11-16 40.33 40.33 39.23 39.23 1.8M
2023-11-15 40.30 41.00 40.24 40.62 1.6M
2023-11-14 39.82 40.40 39.61 40.08 1.4M
2023-11-13 39.60 40.16 39.60 39.88 1.4M
2023-11-10 38.98 39.54 38.76 39.40 1.4M
2023-11-09 39.40 40.40 39.12 39.55 2.6M
2023-11-08 39.31 39.55 38.86 39.20 1.6M
2023-11-07 39.21 39.50 38.97 39.31 1.4M
2023-11-06 38.23 39.50 38.23 39.30 2.3M
2023-11-03 37.10 38.50 37.10 38.15 2.2M
2023-11-02 37.55 37.78 36.98 37.02 1.4M
2023-11-01 38.13 38.30 37.10 37.54 1.5M
2023-10-31 38.37 38.85 37.20 37.88 2.6M
2023-10-30 37.10 39.00 36.76 38.85 2.4M
2023-10-27 36.66 37.90 35.80 37.45 2.7M
2023-10-26 36.17 36.55 35.25 36.30 2.2M
2023-10-25 36.00 37.26 35.75 36.44 2.2M
2023-10-24 36.88 36.95 34.43 35.90 4.2M
2023-10-23 41.03 41.45 36.13 36.30 4.8M
2023-10-20 41.20 41.99 41.00 41.44 1.0M
2023-10-19 41.43 41.78 41.11 41.50 1.0M
2023-10-18 41.93 42.05 41.30 41.70 0.9M
2023-10-17 41.60 42.50 41.51 41.93 1.2M
2023-10-16 42.59 42.83 41.31 41.87 1.8M
2023-10-13 43.68 43.93 42.51 42.65 1.7M
2023-10-12 43.49 44.14 42.86 43.81 1.8M
2023-10-11 42.91 43.36 42.76 42.94 1.4M
2023-10-10 43.35 43.70 42.60 42.81 1.3M
2023-10-09 44.50 44.50 43.27 43.42 2.3M
2023-09-28 44.48 44.94 44.30 44.70 1.6M
2023-09-27 43.76 45.25 43.65 44.51 2.7M
2023-09-26 43.19 44.07 43.01 43.65 1.7M
2023-09-25 43.17 43.60 42.61 43.34 1.8M
2023-09-22 42.20 43.45 42.14 43.45 1.9M
2023-09-21 42.68 43.10 42.24 42.38 1.1M
2023-09-20 42.80 43.18 42.61 42.84 0.9M
2023-09-19 43.40 43.40 42.45 42.80 1.0M
2023-09-18 43.70 44.11 42.93 42.98 1.9M
2023-09-15 44.70 44.87 43.53 43.90 1.9M
2023-09-14 44.80 45.04 44.20 44.61 1.7M
2023-09-13 44.80 45.20 44.06 44.81 2.4M
2023-09-12 44.46 45.30 43.88 44.95 3.3M
2023-09-11 43.11 44.65 42.53 44.43 3.4M
2023-09-08 43.24 43.69 42.25 42.90 3.2M
2023-09-07 45.71 46.10 43.70 43.70 4.8M
2023-09-06 46.77 47.15 45.20 46.40 6.9M
2023-09-05 43.51 51.99 43.35 48.00 10.3M
2023-09-04 43.57 43.99 42.61 43.76 1.6M
2023-09-01 42.45 43.50 42.02 43.34 1.7M
2023-08-31 44.00 44.04 42.13 42.55 1.9M
2023-08-30 43.80 44.90 43.55 44.00 2.2M
2023-08-29 41.55 43.55 41.28 43.44 2.0M
2023-08-28 44.49 44.80 41.49 41.85 2.1M
2023-08-25 41.94 42.38 41.62 42.00 0.9M
2023-08-24 41.41 42.60 41.11 42.08 1.3M
2023-08-23 42.08 42.35 41.23 41.39 0.7M
2023-08-22 42.79 43.09 41.01 42.35 1.6M
2023-08-21 43.56 44.35 42.65 42.79 1.1M
2023-08-18 43.33 44.68 43.13 43.70 1.4M
2023-08-17 42.83 43.58 42.03 43.52 1.4M
2023-08-16 43.01 43.54 42.60 42.83 0.8M
2023-08-15 43.94 43.94 42.91 43.43 0.8M
2023-08-14 43.05 44.16 42.78 43.95 0.9M
2023-08-11 44.60 44.60 43.51 43.65 1.0M
2023-08-10 44.83 45.25 44.16 44.43 1.1M
2023-08-09 44.72 44.88 43.93 44.70 1.0M
2023-08-08 44.93 45.28 44.66 44.72 0.7M
2023-08-07 45.49 45.53 44.65 45.09 0.9M
2023-08-04 45.15 46.10 45.05 45.58 1.1M
2023-08-03 45.70 45.85 44.80 45.33 1.4M
2023-08-02 44.37 45.74 43.70 45.64 3.1M
2023-08-01 45.30 45.37 44.37 44.75 2.2M
2023-07-31 45.69 46.34 45.10 45.30 1.9M
2023-07-28 45.87 45.98 45.05 45.90 1.8M
2023-07-27 46.90 47.20 45.88 45.90 1.4M
2023-07-26 47.61 47.68 46.66 46.90 2.0M
2023-07-25 48.02 48.84 46.72 47.25 3.2M
2023-07-24 47.03 47.34 46.20 46.52 1.5M
2023-07-21 47.65 47.67 45.76 47.22 2.5M
2023-07-20 48.18 48.55 47.50 47.65 1.7M
2023-07-19 48.37 48.44 47.65 47.94 1.9M
2023-07-18 47.74 49.35 47.55 48.37 2.9M
2023-07-17 47.49 48.20 47.05 47.73 1.7M
2023-07-14 47.85 48.68 47.50 48.07 1.9M
2023-07-13 48.40 48.88 47.30 47.85 2.3M
2023-07-12 48.09 48.50 47.40 48.14 2.5M
2023-07-11 47.47 48.12 46.68 48.06 2.3M
2023-07-10 47.08 48.54 46.98 47.51 2.5M
2023-07-07 48.13 48.32 46.73 46.82 2.6M
2023-07-06 48.17 49.30 48.02 48.55 2.3M
2023-07-05 48.53 48.92 47.89 48.66 2.4M
2023-07-04 48.58 49.18 48.30 48.58 3.3M
2023-07-03 47.01 50.20 47.01 49.38 6.2M
2023-06-30 45.70 47.23 45.50 47.01 3.4M
2023-06-29 45.19 46.83 44.96 46.16 2.7M
2023-06-28 44.92 45.54 44.12 45.27 2.6M
2023-06-27 44.46 45.60 44.40 44.92 1.9M
2023-06-26 44.20 45.42 43.90 44.55 2.5M
2023-06-21 45.15 45.60 44.70 44.87 2.3M
2023-06-20 45.00 45.70 44.81 45.02 2.0M
2023-06-19 45.35 45.53 44.50 45.02 3.2M
2023-06-16 44.70 45.35 44.12 44.86 2.9M
2023-06-15 42.62 44.70 42.31 44.50 3.4M
2023-06-14 42.35 43.05 41.81 42.62 2.0M
2023-06-13 42.07 42.75 41.69 42.35 1.9M
2023-06-12 41.99 42.63 41.33 42.20 2.2M
2023-06-09 41.10 42.12 40.81 42.00 2.4M
2023-06-08 41.53 42.28 41.21 41.30 1.8M
2023-06-07 42.60 42.66 41.43 41.77 2.1M
2023-06-06 43.35 43.39 42.02 42.58 2.2M
2023-06-05 45.08 45.26 43.34 43.62 2.6M
2023-06-02 43.79 45.20 43.56 45.00 2.3M
2023-06-01 43.52 44.09 43.00 43.70 1.6M
2023-05-31 44.39 44.39 43.43 43.66 1.8M
2023-05-30 44.68 45.02 43.75 44.19 2.1M
2023-05-29 45.71 46.00 44.50 44.68 2.8M
2023-05-26 46.34 46.94 45.39 46.00 3.0M
2023-05-25 45.10 47.42 44.66 46.91 5.6M
2023-05-24 44.57 45.74 44.21 45.14 3.7M
2023-05-23 43.70 45.48 43.20 44.70 4.6M
2023-05-22 43.05 43.88 42.76 43.88 2.6M
2023-05-19 42.50 43.14 42.12 43.05 2.0M
2023-05-18 43.77 43.80 42.53 42.75 3.3M
2023-05-17 43.03 43.66 42.40 42.55 2.5M
2023-05-16 43.00 43.55 42.64 42.96 1.9M
2023-05-15 41.67 43.66 41.67 42.87 2.8M
2023-05-12 42.66 43.46 41.65 41.65 1.9M
2023-05-11 43.36 43.99 42.54 42.93 2.1M
2023-05-10 42.68 43.70 41.56 43.05 3.2M
2023-05-09 43.76 43.95 42.07 42.30 3.3M
2023-05-08 45.50 45.80 44.18 44.20 3.5M
2023-05-05 45.83 45.97 44.61 45.20 3.3M
2023-05-04 45.69 46.13 44.77 45.70 4.5M
2023-04-28 48.50 48.68 44.31 45.80 11.9M
2023-04-27 47.60 51.36 47.24 50.95 6.1M
2023-04-26 45.50 48.70 45.12 47.33 4.1M
2023-04-25 46.63 47.35 44.21 45.39 3.9M
2023-04-24 46.30 47.70 46.01 46.40 3.5M
2023-04-21 47.86 49.19 46.16 46.26 3.9M
2023-04-20 49.70 49.70 47.80 48.19 3.8M
2023-04-19 49.90 50.76 49.36 49.68 2.4M
2023-04-18 50.70 51.21 49.83 50.25 2.9M
2023-04-17 50.52 52.08 50.40 50.87 3.3M
2023-04-14 50.86 51.99 50.25 50.40 4.0M
2023-04-13 51.42 52.02 50.67 50.87 2.8M
2023-04-12 53.01 53.35 51.38 51.85 3.0M
2023-04-11 53.30 53.80 52.02 53.10 4.1M
2023-04-10 50.88 53.97 50.88 53.70 5.7M
2023-04-07 50.29 51.59 50.04 50.87 3.4M
2023-04-06 48.90 50.55 48.62 50.35 2.8M
2023-04-04 51.93 51.93 48.84 49.39 4.6M
2023-04-03 50.31 51.61 49.62 51.05 4.1M
2023-03-31 49.78 51.13 49.31 50.31 3.2M
2023-03-30 49.02 49.92 48.61 49.55 2.5M
2023-03-29 48.76 50.13 48.76 49.25 2.3M
2023-03-28 49.99 50.35 48.85 49.00 2.4M
2023-03-27 49.78 50.66 49.40 49.99 3.1M
2023-03-24 49.92 51.15 49.61 50.13 3.1M
2023-03-23 49.92 50.84 49.50 49.92 2.2M
2023-03-22 51.21 51.97 49.88 50.29 3.0M
2023-03-21 50.40 51.21 49.61 51.11 3.2M
2023-03-20 49.80 50.85 48.47 50.32 5.1M
2023-03-17 52.55 52.76 49.55 49.70 6.3M
2023-03-16 54.81 54.86 52.03 52.03 3.4M
2023-03-15 54.08 55.55 54.08 54.70 3.0M
2023-03-14 55.76 56.00 53.37 53.89 3.6M
2023-03-13 54.21 55.52 54.21 55.00 2.8M
2023-03-10 55.16 55.88 54.42 54.79 2.5M
2023-03-09 56.85 57.00 55.80 55.82 2.1M
2023-03-08 56.99 57.60 56.04 56.90 2.1M
2023-03-07 57.94 58.09 57.06 57.06 2.1M
2023-03-06 58.18 59.28 56.35 57.94 4.4M
2023-03-03 58.71 59.04 57.70 58.14 2.0M
2023-03-02 60.71 60.98 58.26 58.65 4.6M
2023-03-01 61.51 61.51 59.70 60.91 3.6M
2023-02-28 59.57 61.88 58.70 61.38 4.3M
2023-02-27 60.20 61.20 59.38 59.57 2.2M
2023-02-24 61.30 61.40 59.70 60.50 2.5M
2023-02-23 60.41 61.35 60.23 60.93 2.9M
2023-02-22 60.70 61.28 60.00 60.42 2.2M
2023-02-21 62.08 62.08 60.34 61.17 3.6M
2023-02-20 63.11 63.19 60.17 61.99 6.2M
2023-02-17 63.76 65.21 63.22 63.75 3.3M
2023-02-16 66.79 67.39 63.15 63.77 5.4M
2023-02-15 64.90 67.35 64.48 66.24 5.9M
2023-02-14 65.30 65.72 63.90 65.18 4.8M
2023-02-13 65.31 65.85 64.15 64.80 4.1M
2023-02-10 66.81 67.00 65.09 65.90 5.0M
2023-02-09 63.76 67.89 63.25 67.18 6.7M
2023-02-08 64.52 65.34 63.94 64.27 2.7M
2023-02-07 64.30 65.48 63.47 64.59 3.8M
2023-02-06 65.50 66.36 63.51 63.68 5.5M
2023-02-03 66.00 66.92 65.27 66.75 3.8M
2023-02-02 67.13 68.00 65.88 66.10 5.1M
2023-02-01 67.35 67.50 65.63 67.45 6.4M
2023-01-31 64.15 68.00 64.01 66.48 9.2M
2023-01-30 63.19 65.30 62.04 63.68 7.2M
2023-01-20 60.91 61.43 59.85 61.14 3.5M
2023-01-19 59.10 61.17 58.22 60.91 3.7M
2023-01-18 59.48 59.79 58.02 59.70 3.2M
2023-01-17 58.48 60.49 58.08 58.96 3.7M
2023-01-16 57.15 59.17 56.61 58.54 5.1M
2023-01-13 60.00 60.37 58.00 58.80 3.1M
2023-01-12 59.86 61.01 59.50 59.99 2.3M
2023-01-11 61.56 61.58 59.83 60.00 3.3M
2023-01-10 60.34 61.76 59.76 61.52 4.3M
2023-01-09 61.16 61.85 59.37 60.36 4.2M
2023-01-06 58.23 61.50 57.88 60.20 5.2M
2023-01-05 57.26 59.44 56.61 58.52 3.7M
2023-01-04 59.74 60.21 56.22 57.26 4.1M
2023-01-03 57.53 60.24 56.45 59.90 3.8M