Shenzhen MinDe Electronics Technology Ltd (300656)

300656
🏛️ 中国 →
25.00
最終更新: 2025-09-29
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 24.91 25.02 24.75 24.92 164.1K
09:35 24.88 25.18 24.84 25.10 138.8K
09:40 25.14 25.24 25.13 25.15 113.6K
09:45 25.11 25.11 24.92 24.92 67.9K
09:50 24.94 24.94 24.79 24.79 136.7K
09:55 24.80 24.83 24.72 24.80 95.3K
10:00 24.80 24.83 24.71 24.78 88.9K
10:05 24.78 24.93 24.74 24.93 50.7K
10:10 24.88 24.88 24.79 24.84 36.8K
10:15 24.86 24.90 24.84 24.88 28.0K
10:20 24.90 24.98 24.85 24.96 27.5K
10:25 24.96 24.98 24.90 24.94 21.3K
10:30 24.95 24.98 24.90 24.91 55.6K
10:35 24.92 24.92 24.81 24.89 41.0K
10:40 24.89 24.93 24.86 24.93 12.9K
10:45 24.95 24.99 24.92 24.98 27.2K
10:50 24.98 25.00 24.95 24.95 15.8K
10:55 24.95 24.99 24.95 24.99 23.7K
11:00 24.97 25.21 24.97 25.15 113.4K
11:05 25.15 25.15 25.11 25.14 48.6K
11:10 25.15 25.15 25.07 25.11 37.2K
11:15 25.11 25.13 25.00 25.06 12.9K
11:20 25.04 25.06 24.99 24.99 7.1K
11:25 24.99 24.99 24.98 24.98 11.2K
13:00 24.98 24.98 24.90 24.94 42.0K
13:05 24.92 24.94 24.90 24.92 15.8K
13:10 24.94 24.95 24.91 24.93 21.9K
13:15 24.93 24.93 24.88 24.89 17.5K
13:20 24.89 24.94 24.87 24.89 27.0K
13:25 24.88 24.95 24.88 24.94 19.2K
13:30 24.92 24.92 24.86 24.87 32.9K
13:35 24.87 24.88 24.84 24.84 15.1K
13:40 24.84 24.89 24.84 24.88 23.6K
13:45 24.88 24.92 24.86 24.92 21.5K
13:50 24.95 25.26 24.93 25.22 257.6K
13:55 25.22 25.29 25.06 25.08 159.7K
14:00 25.08 25.78 25.08 25.78 418.4K
14:05 25.87 25.87 25.47 25.58 635.2K
14:10 25.57 25.58 25.30 25.30 131.0K
14:15 25.30 25.42 25.26 25.37 76.5K
14:20 25.37 25.38 25.26 25.29 66.6K
14:25 25.29 25.31 25.26 25.31 34.9K
14:30 25.30 25.32 25.17 25.20 108.0K
14:35 25.20 25.20 25.12 25.14 55.4K
14:40 25.15 25.18 25.10 25.17 54.8K
14:45 25.18 25.20 25.10 25.14 99.4K
14:50 25.15 25.15 25.08 25.11 94.1K
14:55 25.11 25.14 25.09 25.12 41.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 25.02 25.36 24.43 25.00 3.0M
2025-09-26 24.96 25.88 24.71 25.10 3.9M
2025-09-25 25.41 25.58 25.00 25.02 2.8M
2025-09-24 24.46 26.12 24.44 25.50 5.9M
2025-09-23 24.61 24.93 23.41 24.55 4.2M
2025-09-22 24.50 24.84 24.38 24.62 2.3M
2025-09-19 24.99 25.57 24.45 24.57 3.2M
2025-09-18 25.50 25.82 24.60 24.77 5.1M
2025-09-17 25.40 25.78 25.26 25.48 3.0M
2025-09-16 25.09 25.42 24.95 25.40 2.6M
2025-09-15 25.69 26.38 25.10 25.22 3.3M
2025-09-12 25.47 26.11 24.89 25.24 4.3M
2025-09-11 25.10 25.82 24.84 25.80 3.1M
2025-09-10 25.29 25.48 25.00 25.16 2.4M
2025-09-09 26.28 26.28 25.19 25.29 3.5M
2025-09-08 26.95 27.08 25.89 26.33 6.0M
2025-09-05 24.80 27.95 24.80 26.90 9.7M
2025-09-04 25.14 25.51 24.26 24.72 3.3M
2025-09-03 25.75 25.84 24.89 25.05 4.0M
2025-09-02 26.56 26.69 25.38 25.84 5.2M
2025-09-01 26.88 27.47 26.50 26.59 4.9M
2025-08-29 28.04 28.21 26.82 26.93 5.0M
2025-08-28 27.76 28.30 26.85 27.90 9.2M
2025-08-27 29.05 29.85 28.33 28.38 7.7M
2025-08-26 28.84 29.37 28.55 29.03 6.0M
2025-08-25 28.25 29.20 28.12 28.97 7.9M
2025-08-22 28.10 28.38 27.90 28.18 5.6M
2025-08-21 28.70 29.55 27.98 28.11 8.1M
2025-08-20 28.03 28.25 27.54 28.25 3.9M
2025-08-19 28.34 28.48 27.87 28.05 3.4M
2025-08-18 27.79 28.36 27.60 28.34 5.7M
2025-08-15 26.85 27.75 26.81 27.73 4.5M
2025-08-14 27.88 27.92 26.82 26.85 4.1M
2025-08-13 27.85 28.00 27.55 27.68 3.1M
2025-08-12 27.89 27.96 27.41 27.85 3.5M
2025-08-11 27.78 28.06 27.50 27.97 3.7M
2025-08-08 28.05 28.30 27.60 27.80 5.0M
2025-08-07 27.80 28.77 27.33 28.28 10.1M
2025-08-06 28.31 28.64 28.10 28.39 7.2M
2025-08-05 28.00 28.47 27.75 28.34 7.5M
2025-08-04 27.49 27.90 27.20 27.88 6.0M
2025-08-01 27.25 28.05 27.02 27.68 6.5M
2025-07-31 27.19 27.80 27.03 27.18 4.4M
2025-07-30 27.65 27.68 27.00 27.28 3.9M
2025-07-29 27.58 27.85 27.28 27.59 4.8M
2025-07-28 27.64 27.87 27.43 27.57 6.2M
2025-07-25 27.77 28.10 27.23 27.61 10.8M
2025-07-24 25.37 28.37 25.37 27.27 12.4M
2025-07-23 25.99 26.00 25.35 25.43 2.6M
2025-07-22 26.49 26.49 25.81 25.93 3.0M
2025-07-21 26.50 26.66 26.35 26.49 2.5M
2025-07-18 26.46 26.81 26.23 26.54 3.4M
2025-07-17 26.22 26.51 26.10 26.39 2.6M
2025-07-16 26.44 26.72 26.05 26.23 3.0M
2025-07-15 26.50 26.72 26.02 26.49 3.4M
2025-07-14 26.50 26.68 26.33 26.65 2.0M
2025-07-11 26.51 26.81 26.25 26.63 2.9M
2025-07-10 26.64 26.76 26.36 26.48 2.6M
2025-07-09 26.99 27.12 26.64 26.79 3.4M
2025-07-08 26.97 27.15 26.57 27.05 4.2M
2025-07-07 26.33 27.20 26.33 26.86 5.0M
2025-07-04 26.80 27.08 26.20 26.61 4.5M
2025-07-03 26.43 27.05 26.36 26.95 4.3M
2025-07-02 26.82 26.98 26.21 26.40 4.0M
2025-07-01 26.69 27.23 26.60 27.09 5.0M
2025-06-30 26.56 26.87 26.03 26.73 4.1M
2025-06-27 26.21 26.79 26.19 26.46 3.6M
2025-06-26 26.25 26.87 26.18 26.19 4.0M
2025-06-25 26.30 26.50 25.99 26.50 4.7M
2025-06-24 25.43 26.36 25.33 26.34 5.1M
2025-06-23 24.48 25.50 24.47 25.41 3.5M
2025-06-20 24.71 25.26 24.61 24.75 2.5M
2025-06-19 25.18 25.59 24.56 24.73 3.4M
2025-06-18 25.05 25.37 24.84 25.23 2.6M
2025-06-17 24.98 25.60 24.92 25.20 3.7M
2025-06-16 24.66 25.19 24.41 25.01 3.0M
2025-06-13 24.93 25.03 24.35 24.36 2.7M
2025-06-12 25.15 25.39 24.92 25.00 2.7M
2025-06-11 24.97 25.45 24.90 25.23 3.0M
2025-06-10 25.65 25.68 24.61 25.04 5.3M
2025-06-09 25.65 26.04 25.51 25.88 3.2M
2025-06-06 25.92 26.19 25.56 25.65 3.8M
2025-06-05 25.69 25.95 25.42 25.81 4.1M
2025-06-04 25.95 26.15 25.62 25.77 3.3M
2025-06-03 25.55 26.20 25.55 25.78 3.9M
2025-05-30 27.29 27.29 25.90 26.13 6.6M
2025-05-29 26.61 27.82 26.31 27.53 9.1M
2025-05-28 27.31 27.66 26.39 26.58 6.5M
2025-05-27 26.78 27.85 26.78 27.10 10.2M
2025-05-26 25.92 29.60 25.85 27.67 14.5M
2025-05-23 26.39 26.54 25.58 25.60 8.6M
2025-05-22 28.02 28.48 26.40 26.54 12.8M
2025-05-21 26.30 29.18 25.93 28.01 16.8M
2025-05-20 25.35 26.75 25.08 26.50 11.3M
2025-05-19 24.50 25.53 24.48 25.35 6.6M
2025-05-16 24.48 24.77 24.30 24.32 1.8M
2025-05-15 24.75 24.96 24.39 24.56 2.2M
2025-05-14 24.80 25.05 24.50 24.75 2.6M
2025-05-13 25.50 25.60 24.72 24.76 3.6M
2025-05-12 25.04 25.54 24.94 25.23 4.1M
2025-05-09 25.05 25.50 24.59 24.84 4.8M
2025-05-08 24.63 25.25 24.63 25.15 4.7M
2025-05-07 25.00 25.60 24.60 24.98 8.1M
2025-05-06 23.55 24.68 23.50 24.67 6.4M
2025-04-30 23.17 23.64 23.00 23.49 5.0M
2025-04-29 23.41 23.70 22.88 22.98 6.3M
2025-04-28 22.25 22.25 21.77 21.86 1.9M
2025-04-25 22.21 22.45 21.78 22.10 2.5M
2025-04-24 22.82 23.09 21.90 22.21 4.3M
2025-04-23 23.56 23.56 22.80 22.94 3.3M
2025-04-22 23.22 23.68 22.64 23.27 4.7M
2025-04-21 22.45 23.50 22.34 23.21 4.2M
2025-04-18 23.64 23.89 22.68 22.87 5.9M
2025-04-17 23.91 24.74 23.50 23.90 6.5M
2025-04-16 24.11 24.74 23.80 24.40 7.2M
2025-04-15 24.80 25.07 24.03 24.03 7.5M
2025-04-14 25.00 26.00 24.08 25.25 18.2M
2025-04-11 21.71 25.62 21.60 25.62 17.8M
2025-04-10 22.19 22.19 21.30 21.35 2.7M
2025-04-09 20.01 20.88 19.10 20.73 3.0M
2025-04-08 19.09 20.80 18.92 20.00 3.4M
2025-04-07 21.39 22.19 18.55 18.92 3.3M
2025-04-03 23.11 23.62 22.92 23.16 1.0M
2025-04-02 23.57 23.93 23.33 23.51 0.9M
2025-04-01 22.98 23.60 22.97 23.46 1.3M
2025-03-31 22.90 23.06 22.38 22.99 1.5M
2025-03-28 23.41 23.77 22.92 22.92 1.5M
2025-03-27 23.68 23.85 23.16 23.57 1.5M
2025-03-26 23.66 23.98 23.59 23.71 1.6M
2025-03-25 24.90 24.90 23.59 23.84 2.3M
2025-03-24 24.60 24.68 23.14 23.76 3.7M
2025-03-21 24.53 24.99 24.29 24.81 3.0M
2025-03-20 24.95 25.20 24.71 24.75 2.3M
2025-03-19 25.45 25.45 24.87 24.96 3.6M
2025-03-18 26.20 26.64 25.46 25.55 5.0M
2025-03-17 25.78 26.57 25.36 26.11 6.1M
2025-03-14 26.30 26.77 25.75 25.85 8.5M
2025-03-13 25.16 27.13 24.53 26.77 11.5M
2025-03-12 24.74 25.91 24.53 25.15 4.8M
2025-03-11 23.96 24.97 23.62 24.74 3.0M
2025-03-10 24.02 24.43 23.95 24.36 1.6M
2025-03-07 24.78 24.78 24.02 24.21 1.9M
2025-03-06 24.32 24.80 24.28 24.66 2.2M
2025-03-05 24.30 24.59 23.88 24.29 1.9M
2025-03-04 23.59 24.33 23.25 24.29 2.1M
2025-03-03 23.56 24.29 23.30 23.74 2.5M
2025-02-28 24.70 24.79 23.46 23.51 2.8M
2025-02-27 25.00 25.13 24.41 24.84 3.4M
2025-02-26 25.22 25.55 24.90 25.17 3.8M
2025-02-25 24.62 25.70 24.28 25.34 4.5M
2025-02-24 24.72 24.81 24.38 24.69 2.7M
2025-02-21 24.58 24.91 24.19 24.83 4.1M
2025-02-20 24.04 24.95 23.86 24.73 5.2M
2025-02-19 23.10 23.85 22.83 23.84 2.3M
2025-02-18 24.00 24.27 22.90 23.10 2.6M
2025-02-17 23.68 24.34 23.66 24.03 2.4M
2025-02-14 23.75 23.91 23.52 23.68 2.0M
2025-02-13 24.30 24.30 23.70 23.73 2.4M
2025-02-12 24.00 24.41 23.84 24.40 2.5M
2025-02-11 24.58 24.58 23.94 24.20 2.2M
2025-02-10 24.21 24.87 24.08 24.60 2.4M
2025-02-07 24.21 24.44 23.71 24.04 3.2M
2025-02-06 22.90 23.72 22.68 23.70 2.4M
2025-02-05 22.58 23.15 22.34 22.84 2.1M
2025-01-27 23.80 23.80 22.15 22.18 2.6M
2025-01-24 22.51 23.21 22.30 23.12 1.9M
2025-01-23 23.22 23.64 22.62 22.62 2.4M
2025-01-22 23.23 23.57 22.70 22.88 2.4M
2025-01-21 23.74 23.80 22.96 23.29 2.0M
2025-01-20 23.76 23.78 23.20 23.54 1.9M
2025-01-17 23.34 23.73 22.90 23.41 1.9M
2025-01-16 23.52 23.91 23.00 23.24 1.9M
2025-01-15 23.80 23.80 23.25 23.29 1.7M
2025-01-14 22.62 23.59 22.35 23.59 2.2M
2025-01-13 22.13 22.56 21.45 22.41 2.1M
2025-01-10 23.20 23.62 22.33 22.35 2.0M
2025-01-09 22.96 23.70 22.95 23.40 1.9M
2025-01-08 23.40 23.46 22.29 23.16 2.4M
2025-01-07 22.39 23.41 22.39 23.34 2.0M
2025-01-06 22.88 23.03 21.80 22.57 2.4M
2025-01-03 24.40 24.52 22.88 22.93 3.0M
2025-01-02 24.96 25.45 23.90 24.16 3.1M