Shenzhen Pacific Union Precision Manufacturing Co Ltd (688210)

688210
🏛️ 中国 →
61.80
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 60.01 60.08 58.70 58.70 423.3K
09:35 58.65 59.28 58.00 58.79 347.0K
09:40 58.93 59.20 58.08 58.92 266.4K
09:45 58.60 58.60 58.01 58.60 185.7K
09:50 58.36 59.87 58.36 59.80 127.4K
09:55 59.52 60.06 59.00 60.06 213.5K
10:00 60.05 60.89 59.90 60.75 337.2K
10:05 60.77 62.20 60.47 62.20 326.7K
10:10 62.20 62.20 60.71 61.01 496.2K
10:15 61.01 61.53 60.31 60.67 318.5K
10:20 61.11 62.07 60.68 62.07 224.2K
10:25 62.10 62.30 61.49 61.91 219.1K
10:30 61.55 61.59 61.17 61.34 76.8K
10:35 61.28 61.88 61.04 61.50 124.3K
10:40 61.52 61.53 61.15 61.29 62.2K
10:45 61.29 62.14 61.00 62.05 374.0K
10:50 62.05 62.35 61.89 62.35 169.9K
10:55 62.35 65.00 62.21 64.60 415.2K
11:00 64.40 65.00 64.01 64.01 336.2K
11:05 64.01 64.01 63.50 63.50 122.6K
11:10 63.45 63.64 63.00 63.64 65.7K
11:15 63.56 63.56 63.26 63.34 67.1K
11:20 63.31 63.31 62.60 62.98 87.1K
11:25 62.62 62.62 61.82 61.95 208.1K
13:00 61.96 62.29 60.80 61.80 238.9K
13:05 61.80 62.10 61.48 61.88 73.8K
13:10 61.89 62.00 61.66 61.69 61.6K
13:15 61.80 61.89 61.66 61.80 29.4K
13:20 61.76 61.81 61.50 61.50 37.7K
13:25 61.50 61.50 61.01 61.10 53.5K
13:30 61.01 61.24 60.90 61.24 97.1K
13:35 61.25 61.25 60.96 60.96 89.7K
13:40 60.96 60.96 60.88 60.88 115.0K
13:45 60.85 60.89 60.80 60.89 36.0K
13:50 60.90 60.90 60.00 60.01 202.9K
13:55 60.47 60.70 60.05 60.43 35.9K
14:00 60.47 60.70 60.40 60.70 15.7K
14:05 60.52 60.99 60.44 60.61 27.3K
14:10 60.61 61.00 60.45 60.51 36.6K
14:15 60.51 60.64 60.49 60.58 9.9K
14:20 60.58 60.58 60.20 60.22 40.4K
14:25 60.30 60.41 60.15 60.19 54.4K
14:30 60.40 60.63 60.17 60.35 92.6K
14:35 60.32 60.35 60.00 60.03 120.9K
14:40 60.03 60.25 60.00 60.22 166.7K
14:45 60.22 60.25 60.02 60.16 92.8K
14:50 60.15 60.25 60.03 60.03 66.6K
14:55 60.02 60.05 60.01 60.01 60.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 60.00 63.20 58.06 61.80 5.7M
2025-09-26 60.30 65.00 58.00 60.01 7.5M
2025-09-25 62.16 62.89 59.80 60.32 5.5M
2025-09-24 55.58 62.96 54.50 62.78 10.1M
2025-09-23 53.76 56.78 53.01 56.44 10.1M
2025-09-22 53.31 55.99 52.00 52.99 8.5M
2025-09-19 58.51 58.86 52.40 53.00 8.6M
2025-09-18 55.00 60.50 53.88 57.37 12.5M
2025-09-17 51.00 55.38 51.00 53.80 8.9M
2025-09-16 45.61 51.00 45.13 50.46 10.5M
2025-09-15 47.00 47.00 44.61 45.82 7.9M
2025-09-12 48.90 48.93 47.47 47.73 5.1M
2025-09-11 46.70 49.87 45.70 48.87 7.4M
2025-09-10 48.00 48.70 46.58 46.70 5.4M
2025-09-09 52.71 53.36 47.60 48.21 10.9M
2025-09-08 51.14 54.80 50.16 53.96 10.5M
2025-09-05 43.11 49.48 41.04 48.70 12.0M
2025-09-04 41.19 46.15 40.80 42.32 10.8M
2025-09-03 41.90 43.90 41.56 41.60 4.3M
2025-09-02 44.56 44.68 40.00 42.50 9.9M
2025-09-01 43.42 45.03 42.66 44.27 10.5M
2025-08-29 41.30 42.87 37.00 42.36 9.6M
2025-08-28 41.10 42.33 40.72 42.23 7.0M
2025-08-27 41.19 44.39 41.00 41.22 11.1M
2025-08-26 40.81 43.80 40.81 41.20 8.9M
2025-08-25 44.78 44.78 40.15 41.03 9.2M
2025-08-22 40.65 45.49 40.38 43.00 9.6M
2025-08-21 42.02 42.20 39.90 40.66 6.7M
2025-08-20 41.97 42.82 40.00 42.68 9.4M
2025-08-19 40.17 42.99 39.80 42.10 10.2M
2025-08-18 39.72 41.13 38.60 40.39 8.8M
2025-08-15 36.91 40.60 36.71 39.72 10.4M
2025-08-14 39.49 39.68 36.70 36.95 9.9M
2025-08-13 39.30 40.13 38.00 39.43 7.1M
2025-08-12 39.97 40.46 38.33 39.50 7.8M
2025-08-11 38.76 41.30 38.76 40.46 7.3M
2025-08-08 42.31 42.32 39.00 39.20 8.6M
2025-08-07 42.00 43.62 40.11 43.24 11.4M
2025-08-06 39.01 44.44 38.07 42.99 15.1M
2025-08-05 38.64 42.30 38.10 38.69 13.2M
2025-08-04 35.84 38.98 34.00 38.86 11.4M
2025-08-01 33.86 37.55 33.65 36.20 9.9M
2025-07-31 34.41 35.21 33.58 34.00 8.3M
2025-07-30 35.00 36.00 33.88 34.41 10.3M
2025-07-29 33.50 36.88 33.30 36.25 16.1M
2025-07-28 34.68 35.25 32.81 33.54 14.7M
2025-07-25 33.00 35.46 32.32 34.88 18.5M
2025-07-24 30.20 33.49 29.00 33.49 17.3M
2025-07-23 24.80 28.19 24.68 27.91 19.7M
2025-07-22 25.10 26.19 24.73 24.80 6.4M
2025-07-21 24.82 25.18 24.20 25.10 2.3M
2025-07-18 25.41 25.50 24.72 24.92 5.2M
2025-07-17 24.11 25.59 23.96 25.41 7.3M
2025-07-16 23.96 24.50 23.70 24.09 2.6M
2025-07-15 24.11 24.38 23.70 24.03 3.3M
2025-07-14 23.51 24.37 23.21 24.32 3.8M
2025-07-11 23.63 23.74 23.08 23.56 3.0M
2025-07-10 23.90 24.10 23.35 23.67 3.2M
2025-07-09 24.10 24.56 23.50 23.65 3.4M
2025-07-08 23.58 24.29 23.10 24.09 4.7M
2025-07-07 24.31 24.31 23.35 23.58 3.6M
2025-07-04 25.00 25.00 24.06 24.21 5.8M
2025-07-03 23.09 25.06 22.89 25.00 8.2M
2025-07-02 23.85 23.91 22.87 23.09 3.6M
2025-07-01 23.15 24.50 22.85 23.51 7.0M
2025-06-30 23.15 23.36 22.58 22.80 4.3M
2025-06-27 23.20 23.40 22.40 23.17 4.4M
2025-06-26 23.29 24.21 22.80 22.88 8.2M
2025-06-25 22.13 23.44 21.92 23.33 7.5M
2025-06-24 21.66 22.27 21.16 21.88 4.7M
2025-06-23 21.49 21.77 21.08 21.50 4.2M
2025-06-20 22.07 22.48 21.08 21.18 7.5M
2025-06-19 22.24 22.98 21.84 22.07 7.8M
2025-06-18 21.07 22.61 20.82 22.09 8.3M
2025-06-17 20.90 21.94 20.63 21.04 9.0M
2025-06-16 19.14 21.45 19.03 20.90 10.4M
2025-06-13 19.37 19.63 19.02 19.13 2.9M
2025-06-12 18.50 19.70 18.42 19.39 5.4M
2025-06-11 18.59 18.93 18.41 18.55 1.9M
2025-06-10 18.90 19.00 18.23 18.59 2.8M
2025-06-09 18.58 18.88 18.58 18.77 1.8M
2025-06-06 18.58 18.86 18.26 18.67 3.1M
2025-06-05 18.20 18.62 17.96 18.48 3.8M
2025-06-04 17.47 18.34 17.45 18.06 3.8M
2025-06-03 17.48 17.72 17.48 17.52 1.8M
2025-05-30 18.15 18.25 17.48 17.64 1.8M
2025-05-29 17.85 18.16 17.78 18.05 2.0M
2025-05-28 17.72 17.83 17.53 17.70 1.2M
2025-05-27 17.81 17.88 17.37 17.57 2.2M
2025-05-26 17.77 18.06 17.60 17.72 2.7M
2025-05-23 17.87 18.39 17.75 17.77 2.5M
2025-05-22 18.18 18.44 17.86 17.93 1.9M
2025-05-21 18.63 18.63 18.16 18.20 2.7M
2025-05-20 18.67 18.90 18.29 18.64 2.8M
2025-05-19 19.00 19.04 18.38 18.63 3.0M
2025-05-16 18.67 19.48 18.59 19.02 3.7M
2025-05-15 19.44 19.44 18.60 18.67 2.0M
2025-05-14 19.06 19.66 18.80 19.10 4.1M
2025-05-13 19.20 19.77 19.11 19.37 6.5M
2025-05-12 18.59 19.10 18.59 19.00 5.2M
2025-05-09 18.62 18.65 17.92 18.11 3.3M
2025-05-08 18.06 18.88 18.06 18.63 4.0M
2025-05-07 18.60 18.84 17.95 18.15 4.3M
2025-05-06 17.90 18.35 17.78 18.33 3.6M
2025-04-30 17.44 17.88 17.40 17.68 4.2M
2025-04-29 17.90 18.18 17.50 17.64 4.8M
2025-04-28 17.93 18.77 17.70 18.22 3.7M
2025-04-25 17.68 18.12 17.68 17.91 1.6M
2025-04-24 18.24 18.48 17.58 17.70 2.0M
2025-04-23 17.88 18.54 17.88 18.22 3.2M
2025-04-22 17.68 17.81 17.45 17.77 2.1M
2025-04-21 17.48 17.73 17.24 17.71 2.0M
2025-04-18 17.20 17.65 17.10 17.45 2.3M
2025-04-17 17.16 17.50 17.02 17.18 1.8M
2025-04-16 17.70 17.86 16.93 17.28 3.1M
2025-04-15 18.40 18.40 17.62 17.87 2.8M
2025-04-14 18.50 18.70 18.00 18.12 6.1M
2025-04-11 17.13 17.99 17.13 17.57 5.2M
2025-04-10 17.47 18.97 17.35 17.82 11.6M
2025-04-09 15.50 16.62 14.39 16.40 6.9M
2025-04-08 16.80 16.89 15.33 15.80 7.6M
2025-04-07 18.36 19.00 16.62 16.62 8.1M
2025-04-03 21.80 22.09 20.45 20.78 5.2M
2025-04-02 21.79 22.33 21.66 22.20 2.8M
2025-04-01 21.66 22.39 21.62 21.79 2.5M
2025-03-31 21.15 21.98 20.82 21.62 4.0M
2025-03-28 21.41 21.57 21.09 21.15 1.3M
2025-03-27 21.42 21.79 21.06 21.41 1.7M
2025-03-26 21.05 21.98 21.02 21.50 3.6M
2025-03-25 21.25 21.50 20.92 21.11 2.7M
2025-03-24 21.82 22.08 20.89 21.50 3.5M
2025-03-21 22.35 22.51 21.53 21.75 4.5M
2025-03-20 22.82 23.20 22.48 22.56 4.0M
2025-03-19 23.23 23.43 22.43 22.85 4.2M
2025-03-18 23.55 23.55 23.00 23.19 3.6M
2025-03-17 24.54 24.54 23.29 23.32 6.1M
2025-03-14 24.08 24.62 23.38 23.78 11.0M
2025-03-13 23.02 24.83 22.58 23.95 14.1M
2025-03-12 23.97 23.97 22.89 23.00 5.2M
2025-03-11 22.57 23.47 22.57 23.32 3.7M
2025-03-10 23.30 23.70 22.95 23.22 3.5M
2025-03-07 24.06 24.21 23.25 23.51 4.1M
2025-03-06 22.63 24.57 22.56 24.04 9.6M
2025-03-05 22.33 22.90 22.23 22.67 4.8M
2025-03-04 21.50 22.49 21.50 22.44 4.4M
2025-03-03 22.63 22.74 21.84 21.97 6.4M
2025-02-28 23.00 23.36 22.54 22.65 6.5M
2025-02-27 23.70 24.25 22.75 23.08 7.8M
2025-02-26 23.14 24.26 22.80 23.84 8.2M
2025-02-25 22.39 23.46 22.13 22.72 8.0M
2025-02-24 23.00 23.28 22.13 22.65 8.9M
2025-02-21 22.05 23.37 22.05 22.71 11.1M
2025-02-20 21.09 22.40 21.09 22.06 11.0M
2025-02-19 19.68 21.21 19.65 20.80 10.1M
2025-02-18 20.00 20.86 19.61 19.73 5.7M
2025-02-17 19.81 20.33 19.76 20.00 3.9M
2025-02-14 19.80 20.15 19.66 19.81 3.7M
2025-02-13 20.19 20.50 19.84 19.88 4.5M
2025-02-12 19.76 20.55 19.66 20.21 5.7M
2025-02-11 19.68 19.82 19.49 19.68 3.0M
2025-02-10 19.90 19.90 19.59 19.80 3.8M
2025-02-07 19.70 20.31 19.51 19.80 6.7M
2025-02-06 18.85 19.61 18.67 19.52 4.8M
2025-02-05 19.08 19.21 18.88 18.90 2.8M
2025-01-27 19.36 19.38 18.94 18.96 2.6M
2025-01-24 19.23 19.33 19.04 19.25 3.0M
2025-01-23 19.36 19.60 19.14 19.17 3.5M
2025-01-22 19.19 19.27 19.00 19.20 2.7M
2025-01-21 19.29 19.53 19.02 19.28 4.0M
2025-01-20 19.35 19.60 19.15 19.21 3.7M
2025-01-17 19.22 19.60 19.08 19.34 4.5M
2025-01-16 19.48 19.72 19.15 19.25 2.8M
2025-01-15 19.82 19.83 19.31 19.46 5.4M
2025-01-14 18.80 20.13 18.52 20.01 9.2M
2025-01-13 18.42 18.89 18.20 18.78 1.9M
2025-01-10 18.65 19.52 18.58 18.80 4.5M
2025-01-09 18.84 19.09 18.65 18.85 2.2M
2025-01-08 18.77 18.96 18.07 18.87 3.5M
2025-01-07 18.67 18.97 18.50 18.96 2.5M
2025-01-06 18.32 18.81 18.10 18.66 2.5M
2025-01-03 18.98 19.10 18.30 18.48 3.5M
2025-01-02 19.90 19.93 18.69 18.76 7.3M