Shenzhen JPT Opto Electronics Co Ltd (688025)

688025
🏛️ 中国 →
142.99
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
2022-12-30 45.38 45.38 44.12 44.39 0.7M
2022-12-29 44.95 45.88 44.43 45.14 0.6M
2022-12-28 44.79 45.58 44.56 44.76 0.5M
2022-12-27 45.00 45.87 43.80 45.32 0.8M
2022-12-26 42.98 44.88 42.23 44.65 0.9M
2022-12-23 44.01 44.28 42.10 42.70 1.1M
2022-12-22 45.43 45.43 44.28 44.42 0.8M
2022-12-21 46.79 47.23 44.50 45.04 1.2M
2022-12-20 46.06 47.30 46.06 46.66 0.5M
2022-12-19 47.08 47.73 46.26 46.62 1.0M
2022-12-16 50.28 50.28 47.19 47.21 1.6M
2022-12-15 49.49 50.47 48.63 50.42 0.7M
2022-12-14 50.01 50.63 49.18 49.33 0.7M
2022-12-13 51.44 51.50 49.40 49.52 0.9M
2022-12-12 50.68 52.07 49.88 51.44 1.2M
2022-12-09 50.44 52.18 50.22 50.73 1.4M
2022-12-08 50.82 51.30 49.95 50.45 1.3M
2022-12-07 52.61 53.30 50.20 50.75 2.5M
2022-12-06 48.40 53.89 48.40 52.88 4.6M
2022-12-05 50.07 51.06 48.32 48.58 1.6M
2022-12-02 49.01 51.91 48.90 49.58 1.2M
2022-12-01 48.00 49.89 47.51 48.85 1.8M
2022-11-30 48.80 48.80 47.22 47.28 1.6M
2022-11-29 48.48 49.70 47.75 48.45 1.4M
2022-11-28 49.15 49.83 48.03 48.48 1.1M
2022-11-25 53.03 53.20 50.02 50.13 1.2M
2022-11-24 52.68 53.37 51.36 53.00 1.0M
2022-11-23 52.50 53.79 50.80 52.10 1.0M
2022-11-22 52.68 56.49 52.59 53.00 2.2M
2022-11-21 50.00 52.68 50.00 52.62 1.4M
2022-11-18 51.12 53.12 51.04 51.06 1.3M
2022-11-17 51.20 51.35 49.40 51.30 1.5M
2022-11-16 49.71 52.47 49.71 51.39 1.8M
2022-11-15 47.09 49.87 47.09 49.70 1.2M
2022-11-14 49.00 49.00 47.17 47.41 1.3M
2022-11-11 49.93 50.33 48.44 48.51 1.7M
2022-11-10 50.03 50.85 48.40 48.48 1.3M
2022-11-09 51.28 51.28 49.80 50.33 0.8M
2022-11-08 53.00 53.00 50.15 50.81 2.0M
2022-11-07 52.00 53.28 51.10 52.56 1.7M
2022-11-04 51.52 52.60 50.68 51.98 1.6M
2022-11-03 52.20 52.98 50.83 51.10 2.0M
2022-11-02 52.00 55.30 51.50 52.80 3.4M
2022-11-01 46.63 48.25 45.62 47.70 1.4M
2022-10-31 43.99 47.65 43.99 46.73 1.7M
2022-10-28 48.20 49.04 44.02 44.81 3.0M
2022-10-27 50.88 52.14 49.04 49.04 1.3M
2022-10-26 48.75 51.30 48.03 51.05 2.1M
2022-10-25 46.35 49.28 45.49 48.59 1.5M
2022-10-24 48.33 49.66 46.22 46.38 1.5M
2022-10-21 47.80 48.55 46.47 48.31 1.0M
2022-10-20 47.50 48.05 45.70 47.53 1.4M
2022-10-19 49.05 49.52 47.82 47.91 1.4M
2022-10-18 51.18 51.18 49.20 49.52 1.2M
2022-10-17 48.85 50.95 47.55 50.77 1.6M
2022-10-14 48.00 49.66 47.35 48.90 1.4M
2022-10-13 50.00 50.29 47.49 47.49 1.7M
2022-10-12 47.20 50.60 46.57 50.26 1.3M
2022-10-11 47.95 48.50 46.60 46.90 0.9M
2022-10-10 50.70 50.70 47.69 48.00 1.4M
2022-09-30 51.47 53.00 50.65 50.71 1.0M
2022-09-29 51.28 52.92 50.11 52.01 1.1M
2022-09-28 52.40 53.00 50.40 51.02 1.3M
2022-09-27 52.00 52.79 50.52 52.45 1.8M
2022-09-26 50.60 52.88 49.56 51.60 1.8M
2022-09-23 56.28 56.28 50.41 50.78 3.5M
2022-09-22 54.52 57.69 54.17 55.90 1.3M
2022-09-21 56.81 57.49 54.50 55.18 1.1M
2022-09-20 56.44 58.34 55.04 56.65 0.9M
2022-09-19 56.66 58.88 54.82 55.85 1.3M
2022-09-16 56.50 58.99 55.70 57.23 1.4M
2022-09-15 61.80 61.80 55.50 57.73 2.2M
2022-09-14 59.58 61.80 59.20 61.00 1.0M
2022-09-13 60.97 61.97 59.61 60.66 1.0M
2022-09-09 62.27 63.28 59.11 59.95 1.7M
2022-09-08 63.85 65.50 62.18 62.50 0.9M
2022-09-07 62.01 65.30 61.01 63.84 1.5M
2022-09-06 59.10 62.97 58.11 61.22 1.8M
2022-09-05 60.97 60.98 57.01 58.91 2.0M
2022-09-02 57.43 61.80 56.00 59.80 2.1M
2022-09-01 58.07 58.17 55.96 56.29 1.5M
2022-08-31 62.63 63.00 57.39 57.60 3.1M
2022-08-30 65.60 66.81 62.90 63.04 1.8M
2022-08-29 62.23 67.86 61.01 65.00 2.7M
2022-08-26 62.98 63.67 60.50 62.83 3.1M
2022-08-25 62.71 63.64 59.00 61.53 5.1M
2022-08-24 67.70 68.40 61.00 62.97 5.9M
2022-08-23 68.36 69.50 66.90 68.30 3.6M
2022-08-22 69.32 70.89 67.30 68.37 3.8M
2022-08-19 73.60 74.78 69.45 69.61 5.4M
2022-08-18 69.10 75.00 68.89 73.31 4.6M
2022-08-17 67.05 72.50 66.25 68.70 5.1M
2022-08-16 64.32 68.50 63.22 67.10 2.3M
2022-08-15 61.38 64.64 61.00 64.33 1.7M
2022-08-12 64.78 67.47 61.20 61.38 2.4M
2022-08-11 64.85 66.48 63.03 64.85 2.6M
2022-08-10 60.65 65.58 60.20 64.68 3.0M
2022-08-09 58.50 62.11 58.21 60.85 2.3M
2022-08-08 58.84 60.30 55.00 59.29 3.0M
2022-08-05 56.99 59.90 56.99 58.74 2.8M
2022-08-04 57.05 58.28 55.74 56.80 2.7M
2022-08-03 59.64 61.28 56.53 56.60 3.2M
2022-08-02 60.40 61.87 58.49 59.33 2.7M
2022-08-01 60.10 64.83 59.40 60.40 2.7M
2022-07-29 58.69 62.50 58.31 60.50 2.5M
2022-07-28 59.60 60.67 58.09 59.19 2.7M
2022-07-27 55.00 59.00 54.68 58.80 3.6M
2022-07-26 52.50 55.62 51.50 55.62 2.6M
2022-07-25 54.71 54.71 52.30 52.95 2.4M
2022-07-22 56.00 56.36 54.23 54.61 3.1M
2022-07-21 52.18 57.42 51.50 56.29 6.3M
2022-07-20 50.45 52.33 49.80 52.02 3.2M
2022-07-19 51.37 51.65 49.69 50.20 2.2M
2022-07-18 50.40 52.49 48.97 51.71 2.5M
2022-07-15 51.31 52.70 50.30 50.52 2.2M
2022-07-14 50.50 52.78 49.26 51.68 2.2M
2022-07-13 50.13 51.96 49.45 50.50 2.4M
2022-07-12 49.30 52.40 48.30 50.86 3.5M
2022-07-11 48.08 49.91 46.64 49.54 2.7M
2022-07-08 49.10 50.20 48.48 48.61 2.1M
2022-07-07 49.30 50.26 48.71 49.15 2.2M
2022-07-06 47.30 49.72 47.30 48.60 2.8M
2022-07-05 51.59 51.74 46.70 47.53 4.3M
2022-07-04 50.23 51.60 49.00 51.11 2.9M
2022-07-01 49.55 51.35 49.21 49.98 3.0M
2022-06-30 48.80 50.45 47.87 49.58 3.8M
2022-06-29 52.47 53.19 48.32 48.59 4.8M
2022-06-28 54.26 54.85 51.10 53.05 4.4M
2022-06-27 56.99 57.00 53.29 54.00 4.9M
2022-06-24 53.00 57.09 52.90 56.05 5.0M
2022-06-23 48.02 55.50 47.61 54.00 5.8M
2022-06-22 47.18 50.66 46.50 48.30 5.0M
2022-06-21 47.76 47.78 45.90 46.76 3.4M
2022-06-20 48.50 49.35 47.01 47.82 4.4M
2022-06-17 44.30 48.48 44.24 48.13 5.1M
2022-06-16 44.05 47.50 43.90 45.57 3.9M
2022-06-15 43.50 45.55 43.21 44.12 3.5M
2022-06-14 43.59 43.65 41.68 43.17 2.8M
2022-06-13 42.81 44.80 42.51 44.06 3.1M
2022-06-10 41.84 43.70 41.81 43.35 2.7M
2022-06-09 43.39 43.66 42.17 42.38 2.5M
2022-06-08 45.35 45.65 42.53 44.03 4.5M
2022-06-07 47.50 47.50 44.70 45.22 5.4M
2022-06-06 46.60 47.77 44.60 47.60 7.5M
2022-06-02 41.80 44.99 41.21 44.54 6.2M
2022-06-01 43.99 43.99 41.00 41.56 5.3M
2022-05-31 38.21 45.31 37.50 43.99 6.2M
2022-05-30 37.96 38.60 37.18 38.20 1.4M
2022-05-27 38.32 39.18 37.52 37.85 1.3M
2022-05-26 38.16 38.75 36.62 37.90 1.5M
2022-05-25 38.40 38.96 37.51 38.10 1.5M
2022-05-24 40.55 41.25 38.34 38.52 2.1M
2022-05-23 41.19 41.19 40.10 40.78 1.2M
2022-05-20 40.75 41.30 39.51 40.99 1.6M
2022-05-19 39.28 40.79 39.23 40.60 1.5M
2022-05-18 39.58 40.90 39.51 39.99 1.7M
2022-05-17 39.10 40.58 38.73 39.77 1.8M
2022-05-16 38.26 40.00 37.99 39.25 2.0M
2022-05-13 38.04 38.87 37.53 37.85 1.4M
2022-05-12 38.70 38.70 37.50 37.82 1.5M
2022-05-11 38.60 39.98 37.90 38.99 2.4M
2022-05-10 35.80 38.82 35.22 38.20 1.9M
2022-05-09 36.72 37.39 36.00 36.28 1.5M
2022-05-06 37.00 37.85 36.77 37.00 2.2M
2022-05-05 38.00 39.09 37.80 38.42 2.3M
2022-04-29 36.35 39.69 36.35 39.55 1.4M
2022-04-28 36.82 37.20 35.31 36.45 1.4M
2022-04-27 34.94 37.16 34.00 37.05 2.0M
2022-04-26 36.50 37.20 35.20 35.50 1.6M
2022-04-25 38.91 38.91 35.81 36.61 1.9M
2022-04-22 42.86 42.86 39.83 40.27 1.8M
2022-04-21 44.07 44.93 42.40 43.12 1.1M
2022-04-20 44.76 45.60 44.28 44.63 0.8M
2022-04-19 44.57 45.52 44.00 44.78 0.9M
2022-04-18 42.65 45.30 42.10 44.90 1.0M
2022-04-15 44.00 44.05 42.66 43.20 1.7M
2022-04-14 45.27 45.86 44.00 45.00 1.3M
2022-04-13 44.47 45.60 43.52 44.83 1.2M
2022-04-12 42.55 44.89 42.30 44.80 1.5M
2022-04-11 43.75 44.07 42.00 42.48 1.7M
2022-04-08 45.77 45.77 43.71 43.94 1.3M
2022-04-07 45.78 46.84 45.49 45.50 1.8M
2022-04-06 47.40 47.64 44.71 45.48 1.9M
2022-04-01 47.72 48.45 47.06 47.40 1.2M
2022-03-31 49.46 49.80 47.17 47.72 1.6M
2022-03-30 49.00 50.78 49.00 49.78 1.2M
2022-03-29 48.38 49.23 47.50 48.09 1.1M
2022-03-28 48.55 49.48 47.60 48.14 1.3M
2022-03-25 50.06 50.91 48.71 49.15 1.3M
2022-03-24 51.00 51.87 49.10 49.70 1.8M
2022-03-23 50.70 52.99 49.72 51.87 2.2M
2022-03-22 51.00 52.37 50.01 50.68 2.8M
2022-03-21 46.01 48.79 46.01 48.67 1.5M
2022-03-18 47.00 47.33 45.80 46.12 1.4M
2022-03-17 47.12 48.31 45.67 47.55 2.0M
2022-03-16 44.27 45.59 42.78 45.24 2.0M
2022-03-15 45.66 46.99 43.78 43.78 2.7M
2022-03-14 47.59 49.30 46.60 46.67 1.8M
2022-03-11 48.67 49.35 47.22 48.83 1.5M
2022-03-10 51.41 51.86 49.20 49.90 1.5M
2022-03-09 52.00 52.70 48.62 50.05 1.7M
2022-03-08 51.96 52.80 50.30 51.30 1.4M
2022-03-07 53.86 54.08 51.30 51.37 1.6M
2022-03-04 55.08 56.33 53.73 54.07 1.1M
2022-03-03 58.43 58.50 55.46 55.60 1.5M
2022-03-02 59.56 59.95 57.52 58.39 0.8M
2022-03-01 59.86 60.68 58.88 59.60 0.9M
2022-02-28 58.35 60.25 57.00 59.41 1.2M
2022-02-25 60.80 61.40 58.62 58.76 1.0M
2022-02-24 61.00 62.24 57.50 59.50 1.6M
2022-02-23 56.50 61.53 56.50 61.31 2.3M
2022-02-22 57.56 57.62 55.37 56.50 1.6M
2022-02-21 58.20 58.41 56.35 57.56 1.1M
2022-02-18 57.17 57.99 56.19 57.71 1.4M
2022-02-17 55.15 59.07 55.06 57.90 2.8M
2022-02-16 54.70 57.51 54.02 54.47 3.0M
2022-02-15 50.34 54.59 50.12 54.40 2.4M
2022-02-14 50.08 51.31 49.22 50.10 1.3M
2022-02-11 51.00 52.25 50.50 50.86 1.9M
2022-02-10 54.15 54.15 50.60 51.45 3.5M
2022-02-09 53.14 54.59 52.50 53.91 1.5M
2022-02-08 56.47 56.76 53.58 54.60 1.8M
2022-02-07 56.50 57.51 55.58 56.19 1.5M
2022-01-28 57.18 58.48 54.66 56.49 2.6M
2022-01-27 60.20 62.64 57.50 57.50 2.2M
2022-01-26 57.18 58.95 56.81 57.80 1.1M
2022-01-25 61.30 62.58 57.03 57.09 2.5M
2022-01-24 60.89 62.66 60.21 61.23 0.9M
2022-01-21 62.08 63.03 60.71 61.04 1.2M
2022-01-20 63.28 63.88 59.97 62.52 2.1M
2022-01-19 65.00 65.00 61.51 63.45 1.8M
2022-01-18 63.50 65.48 62.54 64.60 1.7M
2022-01-17 61.25 64.85 61.00 63.84 1.8M
2022-01-14 57.70 62.08 57.70 60.41 2.1M
2022-01-13 57.71 59.58 56.11 58.01 2.0M
2022-01-12 57.60 58.68 55.85 57.93 2.8M
2022-01-11 60.21 60.52 57.11 57.60 2.5M
2022-01-10 60.41 61.91 59.00 60.39 3.0M
2022-01-07 65.18 66.60 61.00 61.25 3.3M
2022-01-06 64.47 67.67 64.00 65.19 2.3M
2022-01-05 69.90 70.64 64.10 66.00 3.7M
2022-01-04 75.58 78.79 68.02 69.70 4.5M