Shenzhen Topway Video Communication Co Ltd (002238)

002238
🏛️ 中国 →
8.32
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 6.20 6.38 6.18 6.30 6.9M
2021-12-30 6.00 6.31 5.99 6.22 7.0M
2021-12-29 6.03 6.09 5.94 6.00 2.4M
2021-12-28 6.01 6.16 5.97 6.04 3.4M
2021-12-27 6.11 6.14 5.92 6.01 4.7M
2021-12-24 6.10 6.20 6.04 6.14 5.3M
2021-12-23 6.12 6.30 6.03 6.10 5.4M
2021-12-22 6.12 6.24 6.10 6.15 3.9M
2021-12-21 6.03 6.15 6.00 6.13 3.2M
2021-12-20 6.11 6.18 6.04 6.04 4.6M
2021-12-17 6.09 6.18 6.06 6.11 7.2M
2021-12-16 5.90 6.16 5.90 6.11 8.6M
2021-12-15 5.95 6.04 5.85 5.90 6.3M
2021-12-14 5.67 6.03 5.65 5.91 10.5M
2021-12-13 5.60 5.71 5.57 5.71 3.1M
2021-12-10 5.55 5.62 5.50 5.59 2.5M
2021-12-09 5.47 5.57 5.47 5.55 2.3M
2021-12-08 5.49 5.51 5.44 5.46 1.6M
2021-12-07 5.51 5.55 5.43 5.46 2.2M
2021-12-06 5.63 5.66 5.46 5.48 3.5M
2021-12-03 5.73 5.86 5.62 5.63 5.4M
2021-12-02 5.70 5.74 5.60 5.73 3.6M
2021-12-01 5.65 5.71 5.60 5.68 2.2M
2021-11-30 5.65 5.67 5.57 5.65 2.5M
2021-11-29 5.75 5.75 5.56 5.59 2.5M
2021-11-26 5.77 5.83 5.70 5.72 2.2M
2021-11-25 5.94 5.97 5.78 5.79 3.3M
2021-11-24 5.78 5.98 5.75 5.94 4.8M
2021-11-23 5.80 5.86 5.74 5.78 2.9M
2021-11-22 5.91 5.92 5.83 5.84 2.3M
2021-11-19 5.83 5.90 5.73 5.90 4.2M
2021-11-18 5.79 5.87 5.70 5.74 3.4M
2021-11-17 5.83 5.91 5.77 5.84 3.6M
2021-11-16 5.72 6.02 5.72 5.87 5.9M
2021-11-15 5.68 5.77 5.64 5.76 2.7M
2021-11-12 5.64 5.68 5.60 5.65 1.7M
2021-11-11 5.54 5.68 5.52 5.65 2.5M
2021-11-10 5.50 5.58 5.46 5.57 2.5M
2021-11-09 5.47 5.54 5.44 5.50 1.7M
2021-11-08 5.46 5.58 5.46 5.50 2.4M
2021-11-05 5.30 5.63 5.30 5.49 5.5M
2021-11-04 5.30 5.39 5.27 5.29 2.4M
2021-11-03 5.42 5.53 5.24 5.30 3.0M
2021-11-02 5.33 5.44 5.30 5.42 2.2M
2021-11-01 5.33 5.39 5.26 5.36 0.9M
2021-10-29 5.22 5.36 5.22 5.33 0.9M
2021-10-28 5.31 5.35 5.18 5.26 1.8M
2021-10-27 5.48 5.50 5.29 5.32 2.1M
2021-10-26 5.57 5.65 5.46 5.48 2.1M
2021-10-25 5.71 5.72 5.60 5.61 1.0M
2021-10-22 5.68 5.71 5.64 5.68 0.6M
2021-10-21 5.76 5.78 5.66 5.68 1.4M
2021-10-20 5.80 5.82 5.72 5.76 1.7M
2021-10-19 5.72 5.78 5.72 5.77 1.1M
2021-10-18 5.75 5.75 5.67 5.75 0.9M
2021-10-15 5.75 5.80 5.66 5.69 1.1M
2021-10-14 5.72 5.76 5.68 5.73 0.8M
2021-10-13 5.68 5.76 5.67 5.72 0.9M
2021-10-12 5.76 5.82 5.69 5.72 1.1M
2021-10-11 5.78 5.86 5.76 5.78 1.2M
2021-10-08 5.69 5.78 5.65 5.77 1.7M
2021-09-30 5.57 5.66 5.57 5.64 1.2M
2021-09-29 5.78 5.78 5.56 5.57 3.0M
2021-09-28 5.78 5.82 5.74 5.79 1.6M
2021-09-27 5.90 5.93 5.74 5.80 2.5M
2021-09-24 6.02 6.02 5.88 5.90 1.9M
2021-09-23 5.97 6.08 5.95 6.01 2.1M
2021-09-22 5.91 6.00 5.87 5.96 1.8M
2021-09-17 6.10 6.11 5.90 5.96 2.8M
2021-09-16 6.18 6.23 6.07 6.09 2.7M
2021-09-15 6.09 6.19 6.07 6.13 2.1M
2021-09-14 6.26 6.33 6.08 6.11 3.8M
2021-09-13 6.18 6.26 6.12 6.25 3.6M
2021-09-10 6.23 6.35 6.19 6.19 5.1M
2021-09-09 6.23 6.28 6.13 6.23 4.4M
2021-09-08 6.15 6.34 6.12 6.29 6.9M
2021-09-07 6.06 6.15 6.02 6.14 3.9M
2021-09-06 6.01 6.07 6.00 6.06 2.8M
2021-09-03 6.01 6.05 5.97 6.01 2.9M
2021-09-02 6.03 6.05 5.94 6.01 2.3M
2021-09-01 5.97 6.04 5.93 6.02 3.0M
2021-08-31 5.93 6.00 5.87 5.99 3.1M
2021-08-30 6.11 6.17 5.92 5.97 3.6M
2021-08-27 5.88 5.99 5.85 5.97 2.5M
2021-08-26 5.87 5.99 5.84 5.92 4.0M
2021-08-25 5.82 5.83 5.78 5.81 1.5M
2021-08-24 5.88 5.88 5.79 5.81 1.6M
2021-08-23 5.75 5.86 5.75 5.85 1.8M
2021-08-20 5.92 5.93 5.76 5.78 1.9M
2021-08-19 5.77 5.93 5.73 5.92 2.5M
2021-08-18 5.74 5.78 5.72 5.77 1.4M
2021-08-17 5.90 5.93 5.71 5.74 2.3M
2021-08-16 5.89 5.90 5.84 5.90 1.3M
2021-08-13 5.94 5.94 5.83 5.87 2.2M
2021-08-12 5.95 5.99 5.92 5.94 1.7M
2021-08-11 5.91 5.99 5.89 5.96 1.9M
2021-08-10 5.88 5.93 5.86 5.93 1.9M
2021-08-09 5.95 5.95 5.87 5.92 1.9M
2021-08-06 5.97 5.98 5.83 5.88 2.2M
2021-08-05 5.99 5.99 5.90 5.93 1.8M
2021-08-04 6.02 6.06 5.95 5.97 2.1M
2021-08-03 5.97 6.04 5.95 6.01 1.9M
2021-08-02 5.97 6.03 5.90 5.97 1.9M
2021-07-30 5.84 5.93 5.79 5.91 1.7M
2021-07-29 5.78 5.89 5.78 5.84 1.3M
2021-07-28 6.03 6.05 5.71 5.77 3.0M
2021-07-27 6.03 6.12 6.03 6.05 2.3M
2021-07-26 6.23 6.26 6.01 6.06 3.6M
2021-07-23 6.33 6.35 6.22 6.25 2.9M
2021-07-22 6.40 6.41 6.26 6.31 2.9M
2021-07-21 6.46 6.46 6.36 6.40 2.9M
2021-07-20 6.29 6.44 6.28 6.43 4.2M
2021-07-19 6.26 6.39 6.21 6.35 3.8M
2021-07-16 6.22 6.24 6.18 6.21 2.4M
2021-07-15 6.21 6.28 6.18 6.24 2.2M
2021-07-14 6.35 6.37 6.22 6.24 4.0M
2021-07-13 6.23 6.60 6.18 6.39 6.8M
2021-07-12 6.16 6.26 6.14 6.23 3.4M
2021-07-09 6.15 6.23 6.07 6.16 3.2M
2021-07-08 6.09 6.14 6.07 6.13 2.1M
2021-07-07 6.14 6.17 6.08 6.10 2.8M
2021-07-06 6.23 6.25 6.13 6.17 2.5M
2021-07-05 6.11 6.24 6.09 6.23 2.3M
2021-07-02 6.14 6.21 6.06 6.14 2.2M
2021-07-01 6.33 6.38 6.11 6.13 3.8M
2021-06-30 6.32 6.39 6.31 6.32 2.0M
2021-06-29 6.40 6.42 6.32 6.36 2.8M
2021-06-28 6.40 6.60 6.31 6.47 5.3M
2021-06-25 6.39 6.42 6.32 6.38 2.2M
2021-06-24 6.51 6.52 6.35 6.41 3.7M
2021-06-23 6.39 6.52 6.33 6.51 4.4M
2021-06-22 6.39 6.44 6.32 6.40 3.5M
2021-06-21 6.28 6.43 6.25 6.39 4.1M
2021-06-18 6.47 6.47 6.19 6.32 7.8M
2021-06-17 6.53 6.61 6.43 6.50 6.3M
2021-06-16 6.86 6.91 6.50 6.63 11.1M
2021-06-15 6.82 7.27 6.82 7.02 17.6M
2021-06-11 6.58 6.88 6.57 6.80 9.8M
2021-06-10 6.68 6.81 6.67 6.70 4.7M
2021-06-09 6.70 6.81 6.65 6.68 4.5M
2021-06-08 6.90 6.92 6.72 6.76 7.3M
2021-06-07 6.69 6.89 6.53 6.89 7.7M
2021-06-04 6.99 7.05 6.71 6.72 8.9M
2021-06-03 6.87 7.05 6.87 6.96 9.3M
2021-06-02 6.90 6.97 6.77 6.97 9.9M
2021-06-01 6.71 7.05 6.71 6.97 15.9M
2021-05-31 6.64 6.83 6.60 6.76 9.1M
2021-05-28 6.85 6.94 6.56 6.66 13.3M
2021-05-27 6.80 6.98 6.75 6.86 10.2M
2021-05-26 6.91 7.00 6.78 6.86 11.1M
2021-05-25 6.85 7.06 6.82 6.93 13.8M
2021-05-24 6.76 7.01 6.70 6.99 18.3M
2021-05-21 7.22 7.32 6.88 6.91 28.4M
2021-05-20 7.92 8.02 7.20 7.32 44.9M
2021-05-19 6.72 7.43 6.55 7.43 22.6M
2021-05-18 6.17 6.75 6.11 6.75 8.9M
2021-05-17 6.26 6.30 6.11 6.14 2.2M
2021-05-14 6.15 6.23 6.11 6.20 2.5M
2021-05-13 6.21 6.26 6.14 6.17 2.2M
2021-05-12 6.08 6.18 6.05 6.18 1.8M
2021-05-11 6.05 6.15 6.05 6.12 1.0M
2021-05-10 6.05 6.15 6.05 6.10 1.3M
2021-05-07 5.97 6.07 5.96 6.00 1.2M
2021-05-06 5.99 6.02 5.93 5.99 1.1M
2021-04-30 6.13 6.19 5.92 5.97 2.3M
2021-04-29 6.10 6.12 6.05 6.12 1.2M
2021-04-28 6.10 6.14 6.06 6.10 1.2M
2021-04-27 6.11 6.16 6.05 6.16 1.4M
2021-04-26 6.26 6.27 6.11 6.12 2.2M
2021-04-23 6.39 6.42 6.25 6.26 1.6M
2021-04-22 6.28 6.45 6.28 6.40 2.5M
2021-04-21 6.38 6.38 6.27 6.28 1.6M
2021-04-20 6.39 6.47 6.33 6.36 2.4M
2021-04-19 6.36 6.43 6.35 6.40 2.0M
2021-04-16 6.30 6.44 6.28 6.36 2.6M
2021-04-15 6.20 6.37 6.17 6.34 3.0M
2021-04-14 6.11 6.24 6.10 6.20 1.3M
2021-04-13 6.19 6.24 6.11 6.13 1.3M
2021-04-12 6.25 6.27 6.15 6.16 1.4M
2021-04-09 6.15 6.28 6.11 6.25 1.8M
2021-04-08 6.24 6.25 6.14 6.16 1.4M
2021-04-07 6.20 6.27 6.17 6.24 1.7M
2021-04-06 6.16 6.24 6.08 6.24 1.5M
2021-04-02 6.13 6.18 6.10 6.15 1.0M
2021-04-01 6.15 6.17 6.08 6.15 1.9M
2021-03-31 6.13 6.24 6.02 6.18 2.8M
2021-03-30 6.31 6.34 6.14 6.16 2.7M
2021-03-29 6.35 6.39 6.29 6.35 1.8M
2021-03-26 6.49 6.50 6.31 6.39 2.9M
2021-03-25 6.57 6.58 6.42 6.47 3.2M
2021-03-24 6.39 6.56 6.37 6.50 4.2M
2021-03-23 6.35 6.44 6.30 6.43 3.8M
2021-03-22 6.30 6.40 6.21 6.40 3.2M
2021-03-19 6.40 6.40 6.20 6.30 4.0M
2021-03-18 6.53 6.57 6.32 6.38 5.2M
2021-03-17 6.41 6.55 6.41 6.44 4.5M
2021-03-16 6.49 6.55 6.38 6.44 4.9M
2021-03-15 6.62 6.64 6.39 6.50 6.2M
2021-03-12 6.70 6.84 6.55 6.61 11.8M
2021-03-11 6.52 7.12 6.45 6.94 20.2M
2021-03-10 6.65 6.66 6.50 6.66 11.7M
2021-03-09 6.16 6.17 5.92 6.05 1.8M
2021-03-08 6.30 6.33 6.00 6.18 2.4M
2021-03-05 6.14 6.33 6.12 6.29 4.0M
2021-03-04 6.02 6.22 6.01 6.18 2.9M
2021-03-03 5.98 6.11 5.91 6.09 2.4M
2021-03-02 6.05 6.05 5.94 5.97 1.3M
2021-03-01 5.98 6.05 5.96 6.04 1.3M
2021-02-26 5.97 6.00 5.92 5.95 1.0M
2021-02-25 6.03 6.05 5.98 5.98 1.2M
2021-02-24 6.02 6.12 6.00 6.02 1.2M
2021-02-23 6.14 6.21 6.05 6.05 1.8M
2021-02-22 6.10 6.25 6.10 6.17 2.5M
2021-02-19 5.96 6.11 5.90 6.10 2.0M
2021-02-18 5.99 6.14 5.91 5.96 1.8M
2021-02-10 5.93 5.98 5.85 5.98 1.5M
2021-02-09 5.71 5.94 5.64 5.92 1.7M
2021-02-08 5.60 5.74 5.55 5.70 0.9M
2021-02-05 5.57 5.70 5.57 5.62 1.2M
2021-02-04 5.80 5.86 5.50 5.58 2.0M
2021-02-03 5.86 5.93 5.82 5.83 1.4M
2021-02-02 5.90 5.95 5.86 5.88 1.2M
2021-02-01 5.90 5.97 5.86 5.89 1.0M
2021-01-29 6.07 6.10 5.90 5.92 2.2M
2021-01-28 6.01 6.12 6.01 6.06 1.8M
2021-01-27 6.04 6.06 5.97 6.05 1.4M
2021-01-26 6.00 6.10 5.95 6.03 1.7M
2021-01-25 6.18 6.18 6.00 6.03 2.4M
2021-01-22 6.27 6.27 6.16 6.19 1.9M
2021-01-21 6.37 6.38 6.25 6.27 1.9M
2021-01-20 6.35 6.44 6.33 6.38 1.1M
2021-01-19 6.36 6.44 6.31 6.38 1.6M
2021-01-18 6.36 6.40 6.27 6.36 1.7M
2021-01-15 6.31 6.34 6.21 6.29 1.6M
2021-01-14 6.16 6.34 6.13 6.30 1.9M
2021-01-13 6.23 6.28 6.15 6.17 1.8M
2021-01-12 6.18 6.30 6.18 6.21 1.7M
2021-01-11 6.36 6.43 6.19 6.24 3.1M
2021-01-08 6.27 6.54 6.23 6.36 2.2M
2021-01-07 6.64 6.70 6.30 6.30 5.8M
2021-01-06 6.62 6.68 6.58 6.66 2.6M
2021-01-05 6.66 6.72 6.58 6.68 4.0M
2021-01-04 6.85 6.85 6.59 6.70 9.7M