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
2023-12-29 85.00 94.00 84.60 92.55 4.0M
2023-12-28 88.08 88.08 84.20 85.20 3.2M
2023-12-27 88.60 91.16 87.00 88.62 1.6M
2023-12-26 92.58 92.99 86.53 88.55 2.0M
2023-12-25 90.00 95.19 89.09 93.42 1.7M
2023-12-22 90.68 93.80 89.62 90.36 1.6M
2023-12-21 92.34 92.72 88.41 90.34 1.9M
2023-12-20 94.63 96.84 92.00 92.83 2.1M
2023-12-19 91.44 95.50 88.05 94.43 2.5M
2023-12-18 88.33 91.79 87.62 90.47 1.7M
2023-12-15 87.29 90.61 85.82 88.50 1.6M
2023-12-14 87.70 89.23 86.13 86.66 1.9M
2023-12-13 90.90 92.21 87.66 87.89 2.2M
2023-12-12 92.10 92.70 89.33 90.76 1.7M
2023-12-11 89.00 97.98 87.09 92.10 4.5M
2023-12-08 85.50 91.57 85.09 87.45 2.2M
2023-12-07 84.01 88.98 83.48 85.83 1.6M
2023-12-06 83.99 85.17 83.08 84.66 0.9M
2023-12-05 86.71 88.29 84.00 84.03 1.2M
2023-12-04 87.69 87.79 85.00 86.20 1.1M
2023-12-01 86.45 89.47 86.05 87.69 1.5M
2023-11-30 87.94 88.00 85.88 86.62 1.3M
2023-11-29 85.00 88.23 84.53 87.70 2.1M
2023-11-28 80.30 86.23 80.30 85.67 3.2M
2023-11-27 78.86 80.59 78.01 79.83 0.9M
2023-11-24 80.49 81.65 78.01 79.11 0.8M
2023-11-23 78.00 80.90 76.50 79.90 1.3M
2023-11-22 81.53 82.76 78.01 78.57 1.8M
2023-11-21 83.78 84.00 81.44 81.95 1.6M
2023-11-20 83.81 86.23 83.00 83.78 2.2M
2023-11-17 82.10 84.90 82.08 83.47 0.8M
2023-11-16 84.86 85.88 82.40 82.53 0.7M
2023-11-15 82.98 87.28 82.35 85.00 1.4M
2023-11-14 83.94 84.45 81.63 82.35 1.0M
2023-11-13 82.59 84.65 81.70 83.84 1.2M
2023-11-10 79.30 84.60 77.53 82.88 2.4M
2023-11-09 81.19 81.40 78.44 79.30 1.4M
2023-11-08 84.40 84.41 80.56 81.19 1.4M
2023-11-07 81.27 86.50 79.96 84.40 2.5M
2023-11-06 79.10 81.88 78.30 80.77 1.1M
2023-11-03 76.37 79.00 76.37 78.30 0.9M
2023-11-02 77.50 78.00 75.62 76.06 0.9M
2023-11-01 78.98 79.93 76.24 76.80 1.1M
2023-10-31 77.71 81.00 77.71 79.38 2.2M
2023-10-30 73.00 78.57 72.30 77.11 1.5M
2023-10-27 68.11 74.47 66.20 73.11 1.2M
2023-10-26 69.55 69.65 67.25 68.39 0.7M
2023-10-25 70.48 71.33 68.58 68.60 0.7M
2023-10-24 69.50 70.55 68.34 69.90 0.7M
2023-10-23 73.01 73.32 68.66 69.71 0.8M
2023-10-20 73.60 73.71 71.30 73.17 0.9M
2023-10-19 73.01 74.56 72.75 73.42 0.5M
2023-10-18 75.22 76.30 73.15 73.80 0.7M
2023-10-17 75.41 76.59 74.09 75.22 0.5M
2023-10-16 77.30 77.30 74.10 75.26 0.9M
2023-10-13 77.77 78.54 76.38 77.28 0.7M
2023-10-12 78.97 79.60 75.23 78.25 1.4M
2023-10-11 74.00 79.80 73.51 77.71 1.6M
2023-10-10 73.32 74.24 71.80 73.04 0.8M
2023-10-09 74.36 75.00 72.09 73.66 1.0M
2023-09-28 72.68 76.20 72.68 74.61 1.0M
2023-09-27 71.67 73.50 70.23 72.66 0.8M
2023-09-26 72.78 73.86 71.46 71.71 0.9M
2023-09-25 74.10 74.88 72.18 72.59 0.8M
2023-09-22 70.58 74.20 70.18 73.94 1.2M
2023-09-21 71.45 71.87 69.60 70.00 0.8M
2023-09-20 71.86 72.74 70.20 71.43 1.0M
2023-09-19 72.70 73.50 70.10 71.76 0.7M
2023-09-18 73.50 75.00 72.60 73.07 0.6M
2023-09-15 74.50 76.11 73.50 73.80 0.8M
2023-09-14 76.60 78.40 74.28 74.91 1.1M
2023-09-13 79.20 79.44 74.00 77.79 2.6M
2023-09-12 77.01 82.39 76.45 80.76 2.8M
2023-09-11 76.80 79.29 75.20 77.20 1.6M
2023-09-08 73.23 77.59 72.44 75.75 1.7M
2023-09-07 75.02 75.33 72.16 72.50 1.1M
2023-09-06 74.99 75.46 72.13 74.90 1.4M
2023-09-05 74.51 76.80 73.44 75.36 1.9M
2023-09-04 75.11 75.89 71.08 73.97 1.9M
2023-09-01 76.50 76.61 75.01 75.50 1.0M
2023-08-31 74.20 77.86 73.81 76.61 2.9M
2023-08-30 71.56 76.86 70.08 74.60 2.5M
2023-08-29 66.76 72.16 65.13 71.56 1.7M
2023-08-28 71.39 72.80 66.06 66.21 1.6M
2023-08-25 69.80 69.80 66.71 68.14 1.7M
2023-08-24 71.60 73.15 70.40 70.80 1.0M
2023-08-23 74.62 74.62 70.16 70.62 1.4M
2023-08-22 71.60 74.91 71.46 74.61 1.4M
2023-08-21 72.97 74.04 71.21 71.46 1.1M
2023-08-18 72.07 75.50 71.89 72.52 1.7M
2023-08-17 71.97 73.36 70.50 72.40 2.0M
2023-08-16 75.12 76.57 71.07 71.60 3.6M
2023-08-15 79.60 80.13 74.73 76.29 1.6M
2023-08-14 79.15 79.46 76.59 78.40 1.4M
2023-08-11 82.00 82.51 79.17 79.60 0.6M
2023-08-10 80.32 82.74 78.63 81.54 0.7M
2023-08-09 82.54 82.54 78.65 79.70 1.0M
2023-08-08 84.60 84.60 81.10 81.95 0.9M
2023-08-07 80.61 86.28 80.48 83.99 2.2M
2023-08-04 80.42 82.79 79.10 81.50 1.4M
2023-08-03 79.79 83.88 77.50 80.40 1.7M
2023-08-02 78.11 82.24 76.49 79.90 2.0M
2023-08-01 75.22 79.62 72.67 77.99 2.8M
2023-07-31 73.10 76.00 72.16 74.68 1.8M
2023-07-28 74.11 75.30 73.00 73.18 1.7M
2023-07-27 78.05 78.05 74.13 74.50 2.3M
2023-07-26 78.80 80.00 77.23 77.57 1.6M
2023-07-25 80.20 84.00 79.66 80.00 1.9M
2023-07-24 80.00 81.41 77.80 79.39 1.3M
2023-07-21 79.34 79.95 77.19 79.00 1.6M
2023-07-20 85.64 87.97 79.70 80.19 2.7M
2023-07-19 86.54 89.00 83.51 85.62 1.4M
2023-07-18 84.45 92.80 84.00 86.54 2.7M
2023-07-17 88.25 88.25 83.39 83.50 1.4M
2023-07-14 86.32 89.60 85.14 87.57 2.2M
2023-07-13 81.75 86.73 79.73 85.66 2.8M
2023-07-12 82.83 84.48 80.50 81.94 1.5M
2023-07-11 79.67 83.43 79.04 82.83 2.8M
2023-07-10 81.15 82.60 78.52 80.17 3.3M
2023-07-07 84.80 85.05 80.36 82.37 2.7M
2023-07-06 84.00 89.00 83.00 84.80 2.5M
2023-07-05 87.11 88.28 83.26 85.52 2.6M
2023-07-04 83.44 88.80 83.20 86.40 4.6M
2023-07-03 89.85 94.98 82.70 84.00 8.6M
2023-06-30 85.15 90.88 85.12 87.35 4.5M
2023-06-29 77.57 86.44 77.35 84.30 4.8M
2023-06-28 83.34 88.78 77.44 78.86 7.3M
2023-06-27 76.51 85.36 75.12 83.27 5.1M
2023-06-26 80.11 80.40 75.60 76.31 4.0M
2023-06-21 82.51 86.62 79.01 79.80 5.4M
2023-06-20 74.80 82.55 74.80 82.12 7.2M
2023-06-19 67.51 77.60 67.00 76.50 6.1M
2023-06-16 67.77 69.67 67.30 68.27 2.1M
2023-06-15 70.18 72.80 68.12 68.49 3.8M
2023-06-14 64.62 71.90 64.62 69.24 6.8M
2023-06-13 62.98 64.99 61.50 64.47 2.5M
2023-06-12 59.87 64.44 59.59 63.20 3.3M
2023-06-09 62.67 62.99 58.90 60.36 4.1M
2023-06-08 62.56 66.10 62.20 62.20 4.0M
2023-06-07 58.50 64.88 58.50 63.60 8.3M
2023-06-06 65.00 65.40 56.01 57.12 9.1M
2023-06-05 68.59 70.77 66.35 69.10 4.8M
2023-06-02 70.74 74.00 67.06 67.32 6.3M
2023-06-01 65.76 70.29 65.25 69.37 7.1M
2023-05-31 60.60 64.99 59.77 64.60 5.3M
2023-05-30 61.60 62.45 60.00 60.83 2.7M
2023-05-29 63.48 63.56 61.05 61.68 4.1M
2023-05-26 61.58 64.25 59.36 63.40 4.3M
2023-05-25 61.50 63.45 60.45 61.33 4.5M
2023-05-24 59.08 65.78 58.00 61.88 5.8M
2023-05-23 62.55 62.99 59.06 59.06 4.3M
2023-05-22 60.57 64.14 60.30 62.60 6.5M
2023-05-19 61.96 63.59 58.58 58.83 5.8M
2023-05-18 59.60 62.44 58.76 62.18 5.4M
2023-05-17 58.57 60.22 58.01 58.80 3.3M
2023-05-16 57.60 61.10 56.51 59.19 5.2M
2023-05-15 57.97 58.68 56.00 57.18 2.5M
2023-05-12 58.04 59.19 56.66 56.86 2.8M
2023-05-11 57.72 59.47 56.83 58.03 3.8M
2023-05-10 57.76 59.98 56.70 57.88 3.3M
2023-05-09 56.50 60.36 55.42 57.63 4.8M
2023-05-08 55.79 58.60 55.28 56.15 3.8M
2023-05-05 57.56 57.60 55.10 56.89 2.7M
2023-05-04 57.57 58.01 56.00 57.60 3.7M
2023-04-28 49.70 58.02 49.55 58.02 7.7M
2023-04-27 47.20 50.30 46.00 48.35 3.6M
2023-04-26 45.00 46.73 44.62 45.96 1.8M
2023-04-25 47.64 47.96 44.00 44.49 2.3M
2023-04-24 48.61 49.00 47.39 47.64 1.3M
2023-04-21 52.06 52.30 48.37 48.37 2.2M
2023-04-20 52.43 53.00 51.13 52.37 1.6M
2023-04-19 52.80 53.59 52.00 52.56 1.9M
2023-04-18 52.25 53.78 50.88 53.27 2.4M
2023-04-17 53.21 54.18 51.80 52.30 1.9M
2023-04-14 52.17 53.79 51.84 53.36 2.0M
2023-04-13 54.98 54.98 51.98 52.17 2.5M
2023-04-12 54.47 56.32 53.60 54.98 3.4M
2023-04-11 53.10 53.13 51.20 51.93 1.7M
2023-04-10 53.19 55.80 52.66 52.72 2.8M
2023-04-07 52.50 53.10 51.75 52.81 1.7M
2023-04-06 50.80 52.97 50.29 52.45 2.5M
2023-04-04 52.76 53.39 51.10 51.30 2.8M
2023-04-03 52.03 53.39 50.81 53.10 3.2M
2023-03-31 57.98 57.98 51.70 52.51 5.7M
2023-03-30 57.99 59.98 56.83 59.55 5.3M
2023-03-29 56.53 56.83 55.22 55.96 1.4M
2023-03-28 57.64 57.77 55.08 55.61 2.3M
2023-03-27 59.00 59.37 56.30 57.83 2.9M
2023-03-24 56.90 62.06 56.90 58.00 5.2M
2023-03-23 54.90 56.28 54.23 56.16 1.9M
2023-03-22 54.50 56.56 54.20 55.10 1.8M
2023-03-21 53.47 54.73 52.76 54.73 1.3M
2023-03-20 52.10 54.29 50.40 53.65 1.9M
2023-03-17 51.35 52.28 50.60 52.25 1.6M
2023-03-16 53.22 53.41 50.90 51.11 1.2M
2023-03-15 51.35 54.85 51.35 53.45 1.8M
2023-03-14 51.93 51.96 49.99 51.07 0.9M
2023-03-13 52.20 53.00 51.38 51.71 1.1M
2023-03-10 54.26 54.26 52.28 52.60 1.3M
2023-03-09 54.29 54.79 53.63 53.88 1.0M
2023-03-08 54.05 55.37 53.85 54.39 1.4M
2023-03-07 56.89 57.20 54.30 54.30 1.3M
2023-03-06 55.73 57.46 55.21 56.54 1.8M
2023-03-03 55.52 57.20 55.14 56.10 1.6M
2023-03-02 56.49 57.63 55.20 55.60 1.2M
2023-03-01 56.05 57.50 54.91 56.49 2.0M
2023-02-28 56.06 56.89 55.30 56.05 1.0M
2023-02-27 56.11 57.10 55.22 55.59 1.0M
2023-02-24 56.35 57.48 55.80 56.19 0.9M
2023-02-23 56.79 57.86 56.16 56.64 1.2M
2023-02-22 55.00 58.30 55.00 57.12 2.0M
2023-02-21 55.20 57.03 54.69 55.31 1.8M
2023-02-20 55.50 55.55 53.98 55.40 1.8M
2023-02-17 56.96 57.39 55.02 55.50 2.1M
2023-02-16 60.14 60.77 56.37 56.85 2.7M
2023-02-15 60.40 61.13 59.62 59.89 1.1M
2023-02-14 60.00 61.66 59.50 60.07 1.5M
2023-02-13 61.01 61.50 59.59 60.32 2.9M
2023-02-10 61.90 63.35 60.78 61.51 2.2M
2023-02-09 59.86 63.80 59.19 62.15 3.1M
2023-02-08 59.03 61.20 58.70 59.78 2.0M
2023-02-07 60.50 62.49 59.11 60.00 3.3M
2023-02-06 60.79 61.50 58.06 60.50 3.9M
2023-02-03 61.50 63.50 60.57 62.06 4.9M
2023-02-02 62.48 63.19 59.01 60.45 5.0M
2023-02-01 61.00 63.65 59.29 63.30 5.1M
2023-01-31 59.25 64.68 57.51 60.31 5.2M
2023-01-30 57.85 60.60 57.07 60.40 3.6M
2023-01-20 58.36 58.98 56.03 57.73 3.3M
2023-01-19 53.90 58.46 53.90 57.73 3.9M
2023-01-18 51.55 54.44 50.82 53.99 2.4M
2023-01-17 50.07 52.08 50.07 51.71 1.5M
2023-01-16 49.40 51.39 49.23 50.28 1.2M
2023-01-13 49.50 50.43 48.50 49.23 0.8M
2023-01-12 49.42 50.66 49.00 49.50 1.1M
2023-01-11 50.23 50.92 49.60 49.77 1.1M
2023-01-10 50.42 51.18 49.96 50.77 1.6M
2023-01-09 48.80 51.10 48.80 50.95 3.1M
2023-01-06 47.32 49.48 47.03 48.60 1.3M
2023-01-05 46.09 48.25 45.84 47.36 1.0M
2023-01-04 47.00 47.29 45.70 46.09 0.8M
2023-01-03 44.40 47.14 44.00 47.00 1.3M