Shenzhen Kinwong Electronic Co Ltd (603228)

603228
🏛️ 中国 →
63.28
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
09:30 66.68 67.32 66.06 66.28 3,772.5K
09:35 66.16 66.45 65.67 66.03 2,237.0K
09:40 66.04 66.33 65.50 66.01 1,946.5K
09:45 65.97 66.27 65.72 66.10 1,044.1K
09:50 66.07 66.09 65.31 65.31 1,085.3K
09:55 65.39 65.45 64.88 65.16 1,830.4K
10:00 65.26 65.39 64.94 65.03 1,100.9K
10:05 65.03 65.03 64.56 64.95 1,600.0K
10:10 64.86 64.89 64.38 64.62 1,742.5K
10:15 64.64 64.85 64.42 64.46 886.6K
10:20 64.47 64.79 64.37 64.69 787.8K
10:25 64.64 64.66 64.20 64.34 1,184.1K
10:30 64.36 64.40 64.15 64.25 1,126.1K
10:35 64.25 64.31 63.91 64.27 1,431.7K
10:40 64.26 64.28 64.04 64.28 982.6K
10:45 64.29 64.73 64.29 64.70 574.4K
10:50 64.70 64.89 64.67 64.89 554.3K
10:55 64.89 65.10 64.73 64.99 684.6K
11:00 65.05 65.19 64.93 65.06 605.6K
11:05 65.05 65.16 64.98 65.07 381.7K
11:10 65.08 65.09 64.91 65.07 575.8K
11:15 65.05 65.06 64.72 64.73 616.9K
11:20 64.71 64.73 64.60 64.65 767.0K
11:25 64.62 64.97 64.55 64.85 401.5K
13:00 65.00 65.01 64.54 64.68 635.4K
13:05 64.69 64.95 64.68 64.78 459.6K
13:10 64.78 64.93 64.71 64.91 380.9K
13:15 64.95 65.04 64.80 64.80 486.3K
13:20 64.80 65.09 64.78 64.95 400.8K
13:25 64.91 64.99 64.71 64.74 434.0K
13:30 64.77 64.77 64.34 64.45 547.0K
13:35 64.46 64.46 64.23 64.32 433.4K
13:40 64.32 64.32 64.22 64.27 431.1K
13:45 64.26 64.40 64.14 64.40 478.1K
13:50 64.39 64.43 64.12 64.13 381.2K
13:55 64.13 64.20 64.00 64.08 616.4K
14:00 64.08 64.23 64.08 64.21 413.3K
14:05 64.19 64.23 64.04 64.09 453.8K
14:10 64.07 64.07 63.84 63.85 534.7K
14:15 63.85 64.07 63.82 64.00 535.1K
14:20 63.99 64.01 63.71 63.73 514.8K
14:25 63.73 63.85 63.68 63.80 724.4K
14:30 63.80 63.94 63.51 63.52 937.5K
14:35 63.50 63.58 63.30 63.36 904.3K
14:40 63.37 63.76 63.37 63.70 670.7K
14:45 63.71 63.85 63.51 63.58 647.4K
14:50 63.58 63.59 63.27 63.30 953.9K
14:55 63.28 63.34 63.25 63.31 357.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 66.55 67.44 63.23 63.28 41.7M
2025-09-25 68.99 69.97 66.12 67.80 37.2M
2025-09-24 72.08 73.88 67.82 70.34 58.2M
2025-09-23 77.80 81.41 72.10 74.99 44.8M
2025-09-22 71.19 77.30 71.19 75.56 43.8M
2025-09-19 74.30 75.00 70.11 72.64 39.8M
2025-09-18 72.00 75.90 70.94 73.16 45.5M
2025-09-17 72.44 75.20 70.79 73.11 35.5M
2025-09-16 68.85 75.82 68.49 71.99 54.9M
2025-09-15 68.97 71.08 67.18 69.00 58.2M
2025-09-12 68.02 68.97 66.25 68.97 85.6M
2025-09-11 60.96 62.70 60.00 62.70 25.4M
2025-09-10 52.50 57.00 52.50 57.00 47.5M
2025-09-09 53.00 54.30 51.30 51.82 28.7M
2025-09-08 56.00 57.28 53.10 53.30 28.7M
2025-09-05 52.10 54.88 51.63 54.70 30.5M
2025-09-04 55.26 56.88 51.12 52.03 39.1M
2025-09-03 55.00 56.32 53.68 55.10 29.8M
2025-09-02 61.69 62.50 55.00 55.00 48.6M
2025-09-01 62.33 64.44 60.09 61.11 40.7M
2025-08-29 64.00 64.76 62.32 63.89 40.3M
2025-08-28 60.80 66.66 58.79 65.23 64.9M
2025-08-27 60.77 64.14 60.25 61.02 49.3M
2025-08-26 60.12 62.90 59.09 61.01 64.3M
2025-08-25 56.80 59.60 56.18 59.60 59.3M
2025-08-22 54.20 55.48 53.78 54.18 32.9M
2025-08-21 55.75 55.75 53.52 54.20 28.6M
2025-08-20 56.58 56.58 54.67 55.76 26.1M
2025-08-19 57.59 59.20 56.55 57.45 28.8M
2025-08-18 55.00 59.70 54.72 58.02 46.7M
2025-08-15 54.73 55.72 54.56 54.88 33.1M
2025-08-14 59.56 59.56 54.70 54.78 53.1M
2025-08-13 57.80 60.33 57.08 60.16 50.4M
2025-08-12 59.85 60.22 56.33 57.81 55.1M
2025-08-11 58.94 61.50 57.68 60.35 32.5M
2025-08-08 58.70 61.00 58.18 59.62 31.3M
2025-08-07 59.22 61.48 57.88 59.05 26.5M
2025-08-06 59.80 61.97 59.40 59.58 25.6M
2025-08-05 61.53 62.00 59.39 59.90 23.6M
2025-08-04 61.50 61.50 59.50 60.88 33.2M
2025-08-01 63.76 64.50 61.38 62.15 28.7M
2025-07-31 66.50 69.04 64.64 66.56 31.4M
2025-07-30 67.00 67.50 64.06 66.20 29.8M
2025-07-29 61.70 68.72 60.88 68.01 30.4M
2025-07-28 58.30 64.13 58.00 63.18 28.3M
2025-07-25 54.30 58.77 54.30 58.30 33.5M
2025-07-24 54.68 55.05 52.91 54.67 22.4M
2025-07-23 54.20 54.75 53.05 53.70 18.5M
2025-07-22 55.85 57.49 54.24 54.24 30.0M
2025-07-21 53.47 57.90 52.67 56.98 42.2M
2025-07-18 54.30 58.18 52.54 53.43 46.5M
2025-07-17 49.70 53.80 49.43 53.20 35.9M
2025-07-16 51.51 51.71 49.34 49.53 27.3M
2025-07-15 49.29 52.33 49.14 50.84 41.8M
2025-07-14 47.74 49.17 47.15 48.51 29.0M
2025-07-11 49.64 49.70 47.22 47.90 39.3M
2025-07-10 50.54 50.99 48.00 49.65 35.3M
2025-07-09 50.55 53.46 49.60 50.27 51.0M
2025-07-08 46.03 50.55 45.50 50.55 52.6M
2025-07-07 45.80 48.08 45.22 45.95 32.8M
2025-07-04 44.09 47.50 43.61 46.58 59.5M
2025-07-03 41.41 44.14 40.50 43.18 57.7M
2025-07-02 42.33 42.40 40.16 41.10 32.0M
2025-07-01 41.79 43.00 40.70 42.34 55.3M
2025-06-30 38.98 41.84 38.79 41.84 83.0M
2025-06-27 35.58 38.55 35.00 38.04 73.3M
2025-06-26 32.33 35.12 32.33 35.12 53.8M
2025-06-25 31.54 32.25 31.35 31.93 23.1M
2025-06-24 31.07 32.00 31.07 31.55 16.8M
2025-06-23 30.60 31.17 30.55 30.85 13.1M
2025-06-20 32.08 32.40 30.80 31.02 16.0M
2025-06-19 32.30 33.10 31.85 32.10 21.5M
2025-06-18 31.00 32.74 30.50 32.50 34.9M
2025-06-17 32.50 32.50 30.86 31.05 27.3M
2025-06-16 32.25 33.67 32.15 32.35 16.5M
2025-06-13 32.88 33.88 32.13 32.34 11.5M
2025-06-12 32.50 33.66 32.36 33.18 14.8M
2025-06-11 32.54 33.27 32.40 32.46 12.1M
2025-06-10 33.28 34.00 32.89 33.26 16.0M
2025-06-09 34.33 34.55 33.65 33.69 16.0M
2025-06-06 33.95 35.30 33.88 34.30 16.9M
2025-06-05 32.83 35.20 32.70 34.71 28.0M
2025-06-04 31.75 33.68 31.68 33.03 25.9M
2025-06-03 31.11 31.88 30.65 31.32 14.9M
2025-05-30 30.68 31.23 30.37 31.22 15.8M
2025-05-29 29.86 31.56 29.68 30.91 37.2M
2025-05-28 29.00 29.64 28.98 29.52 12.1M
2025-05-27 29.02 29.82 28.83 29.04 9.8M
2025-05-26 28.56 29.45 28.56 29.23 14.6M
2025-05-23 28.85 29.13 28.58 28.61 11.9M
2025-05-22 28.99 29.36 28.20 29.04 25.7M
2025-05-21 29.90 31.40 29.54 30.63 19.5M
2025-05-20 29.57 30.12 29.25 30.01 8.4M
2025-05-19 29.93 29.93 29.18 29.60 7.0M
2025-05-16 29.69 30.11 29.54 29.92 7.6M
2025-05-15 30.56 30.59 29.72 29.76 13.9M
2025-05-14 30.72 31.90 30.11 30.75 22.9M
2025-05-13 31.39 31.49 30.35 30.40 20.1M
2025-05-12 30.20 30.77 30.00 30.60 19.2M
2025-05-09 30.17 30.20 29.26 29.42 15.4M
2025-05-08 29.41 30.71 29.30 30.45 27.7M
2025-05-07 29.75 29.96 28.80 29.29 17.9M
2025-05-06 28.23 29.39 28.22 29.20 24.3M
2025-04-30 27.44 28.05 27.33 27.87 14.1M
2025-04-29 27.37 27.95 26.85 27.45 19.1M
2025-04-28 28.44 28.57 27.63 27.78 14.0M
2025-04-25 27.89 29.13 27.79 28.43 18.5M
2025-04-24 28.40 28.42 27.59 27.66 12.1M
2025-04-23 28.37 28.88 28.10 28.51 16.9M
2025-04-22 28.10 28.27 27.72 27.88 8.6M
2025-04-21 27.98 28.54 27.63 28.33 12.2M
2025-04-18 27.27 28.04 27.15 28.03 11.2M
2025-04-17 26.98 27.65 26.98 27.27 8.7M
2025-04-16 27.72 27.79 26.70 27.18 13.6M
2025-04-15 28.38 28.49 27.66 28.09 14.3M
2025-04-14 29.63 29.72 28.29 28.39 20.8M
2025-04-11 27.58 29.28 27.32 28.63 25.7M
2025-04-10 28.87 29.29 27.86 27.88 25.4M
2025-04-09 26.41 27.80 25.40 27.32 27.1M
2025-04-08 27.11 28.27 25.43 28.18 35.1M
2025-04-07 28.24 28.56 28.24 28.24 7.0M
2025-04-03 34.18 34.18 31.38 31.38 32.9M
2025-04-02 34.01 35.12 33.93 34.87 12.7M
2025-04-01 34.40 34.90 34.01 34.08 12.0M
2025-03-31 33.63 34.48 32.84 34.38 15.0M
2025-03-28 33.80 34.42 33.68 33.81 10.4M
2025-03-27 34.31 34.65 33.38 33.84 13.5M
2025-03-26 34.01 34.99 34.01 34.56 13.0M
2025-03-25 36.21 36.36 33.98 34.21 23.7M
2025-03-24 35.10 36.28 34.72 36.17 21.4M
2025-03-21 34.73 35.85 34.66 35.69 27.1M
2025-03-20 36.11 36.50 34.77 35.00 41.0M
2025-03-19 39.79 39.79 37.20 37.20 50.6M
2025-03-18 38.13 41.60 37.00 41.33 49.7M
2025-03-17 38.64 39.27 37.14 37.83 36.2M
2025-03-14 35.87 38.70 34.82 38.67 38.9M
2025-03-13 35.73 36.80 35.73 36.19 26.2M
2025-03-12 36.06 36.57 35.06 35.91 26.2M
2025-03-11 35.94 37.20 35.45 36.62 30.4M
2025-03-10 34.00 36.66 33.81 36.28 32.5M
2025-03-07 33.94 34.65 33.65 34.02 20.9M
2025-03-06 34.20 34.83 33.93 34.13 28.4M
2025-03-05 32.88 34.29 32.88 34.04 29.7M
2025-03-04 32.36 32.90 31.76 32.88 27.1M
2025-03-03 33.54 33.84 32.36 32.65 29.7M
2025-02-28 35.00 35.25 33.00 33.34 28.3M
2025-02-27 37.85 37.96 35.30 36.02 26.8M
2025-02-26 37.58 37.65 36.20 37.40 19.7M
2025-02-25 37.00 38.11 36.50 37.54 23.9M
2025-02-24 39.50 40.10 37.50 37.85 36.4M
2025-02-21 38.77 40.97 38.77 39.47 26.5M
2025-02-20 39.60 40.72 38.82 38.94 28.1M
2025-02-19 38.00 39.80 37.20 39.46 36.6M
2025-02-18 37.38 40.25 37.37 38.78 56.4M
2025-02-17 34.00 37.38 33.95 36.65 54.1M
2025-02-14 33.51 34.68 33.13 33.98 22.6M
2025-02-13 34.60 34.70 33.09 33.77 28.2M
2025-02-12 32.95 35.06 32.89 34.92 34.9M
2025-02-11 32.60 33.98 32.50 33.28 36.2M
2025-02-10 32.18 32.75 31.68 32.73 34.8M
2025-02-07 31.58 33.00 31.41 32.47 56.3M
2025-02-06 30.90 31.84 30.37 31.22 59.9M
2025-02-05 32.10 32.99 30.92 30.92 36.6M
2025-01-27 35.30 35.35 34.00 34.35 41.4M
2025-01-24 36.59 36.94 35.70 36.52 31.0M
2025-01-23 37.19 38.19 35.93 36.60 37.3M
2025-01-22 35.07 37.81 35.00 37.19 48.2M
2025-01-21 34.48 36.70 34.10 35.35 55.1M
2025-01-20 33.01 34.95 32.45 34.95 49.6M
2025-01-17 29.79 32.88 29.55 31.77 61.4M
2025-01-16 30.40 30.78 29.28 29.94 31.1M
2025-01-15 30.35 30.94 30.04 30.36 29.4M
2025-01-14 29.26 31.08 28.65 30.79 52.4M
2025-01-13 28.50 30.28 28.30 29.55 43.2M
2025-01-10 30.21 30.21 28.82 29.15 60.2M
2025-01-09 28.24 30.23 28.24 30.23 51.3M
2025-01-08 27.72 27.81 26.42 27.48 36.9M
2025-01-07 26.91 28.47 26.91 28.19 40.0M
2025-01-06 26.36 27.90 26.32 26.61 25.7M
2025-01-03 27.50 27.64 26.15 26.31 23.2M
2025-01-02 27.84 28.56 26.80 27.53 33.6M