Shenzhen WOTE Advanced Materials Co Ltd (002886)

002886
🏛️ 中国 →
23.21
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 23.78 24.33 23.64 23.98 1,949.2K
09:35 23.98 24.02 23.83 23.88 960.2K
09:40 23.85 23.91 23.68 23.68 609.1K
09:45 23.66 23.73 23.63 23.63 478.4K
09:50 23.60 23.64 23.55 23.60 658.9K
09:55 23.61 23.77 23.55 23.71 388.8K
10:00 23.73 23.73 23.57 23.60 209.7K
10:05 23.60 23.74 23.56 23.74 181.2K
10:10 23.73 23.73 23.63 23.70 119.7K
10:15 23.70 23.72 23.63 23.66 145.7K
10:20 23.65 23.69 23.60 23.69 224.2K
10:25 23.70 23.71 23.65 23.71 140.1K
10:30 23.70 23.72 23.61 23.64 148.2K
10:35 23.64 23.64 23.56 23.58 177.7K
10:40 23.58 23.60 23.53 23.59 195.5K
10:45 23.60 23.63 23.57 23.59 94.8K
10:50 23.59 23.63 23.58 23.63 105.1K
10:55 23.63 23.67 23.61 23.61 103.1K
11:00 23.61 23.73 23.61 23.70 133.2K
11:05 23.72 23.76 23.70 23.73 193.3K
11:10 23.73 23.75 23.66 23.72 125.5K
11:15 23.74 23.74 23.63 23.65 79.2K
11:20 23.64 23.65 23.60 23.61 104.5K
11:25 23.61 23.61 23.55 23.59 117.1K
11:30 23.55 23.55 23.55 23.55 0.6K
13:00 23.58 23.58 23.51 23.51 174.1K
13:05 23.50 23.60 23.49 23.59 266.2K
13:10 23.58 23.60 23.55 23.57 110.1K
13:15 23.58 23.60 23.55 23.55 132.1K
13:20 23.56 23.58 23.55 23.57 111.9K
13:25 23.56 23.62 23.55 23.59 171.0K
13:30 23.60 23.60 23.49 23.51 169.1K
13:35 23.51 23.51 23.46 23.47 112.4K
13:40 23.48 23.48 23.42 23.45 139.9K
13:45 23.46 23.53 23.43 23.51 131.5K
13:50 23.52 23.53 23.38 23.40 238.3K
13:55 23.40 23.43 23.34 23.36 190.8K
14:00 23.36 23.40 23.33 23.40 129.3K
14:05 23.39 23.43 23.38 23.42 118.5K
14:10 23.41 23.41 23.33 23.33 215.8K
14:15 23.33 23.39 23.31 23.35 258.3K
14:20 23.35 23.42 23.31 23.33 207.1K
14:25 23.31 23.33 23.27 23.31 192.5K
14:30 23.32 23.37 23.24 23.26 267.1K
14:35 23.26 23.30 23.24 23.24 167.3K
14:40 23.26 23.36 23.25 23.34 205.3K
14:45 23.36 23.41 23.33 23.36 196.2K
14:50 23.38 23.38 23.28 23.32 177.1K
14:55 23.33 23.33 23.27 23.28 146.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 23.27 23.69 23.05 23.21 7.9M
2025-09-26 23.69 24.48 23.23 23.27 12.0M
2025-09-25 23.03 24.02 22.98 23.79 17.8M
2025-09-24 22.98 23.19 22.62 23.15 8.9M
2025-09-23 23.11 23.52 22.43 22.86 9.7M
2025-09-22 23.36 23.66 23.06 23.26 8.5M
2025-09-19 24.03 24.14 23.27 23.35 11.7M
2025-09-18 24.51 24.95 23.68 23.99 21.8M
2025-09-17 23.65 25.17 23.65 24.51 23.7M
2025-09-16 23.18 23.93 22.85 23.70 17.0M
2025-09-15 23.21 23.69 23.04 23.10 12.7M
2025-09-12 23.49 23.63 23.17 23.20 12.3M
2025-09-11 23.50 23.86 23.26 23.57 18.5M
2025-09-10 24.10 24.10 23.10 23.45 37.7M
2025-09-09 22.11 24.24 22.11 24.24 23.8M
2025-09-08 21.28 22.14 21.16 22.04 22.7M
2025-09-05 19.98 20.79 19.93 20.77 7.4M
2025-09-04 20.45 20.77 19.62 19.92 8.0M
2025-09-03 20.96 21.08 20.36 20.45 7.3M
2025-09-02 21.20 21.20 20.12 20.85 12.1M
2025-09-01 21.18 21.43 20.90 21.25 7.9M
2025-08-29 21.28 21.38 20.77 21.11 7.2M
2025-08-28 21.01 21.27 20.43 21.20 11.5M
2025-08-27 21.68 22.01 21.07 21.11 11.1M
2025-08-26 21.94 22.01 21.48 21.51 10.4M
2025-08-25 21.94 22.16 21.69 21.93 10.6M
2025-08-22 21.73 21.99 21.69 21.84 7.3M
2025-08-21 22.36 22.36 21.68 21.84 10.2M
2025-08-20 22.14 22.38 21.90 22.28 10.9M
2025-08-19 22.42 22.52 21.97 22.26 17.5M
2025-08-18 22.39 23.05 21.95 22.69 27.8M
2025-08-15 20.74 21.95 20.59 21.89 23.4M
2025-08-14 20.97 21.44 20.61 20.82 16.7M
2025-08-13 20.85 21.14 20.74 21.02 14.7M
2025-08-12 21.23 21.26 20.79 20.91 14.1M
2025-08-11 20.45 21.39 20.39 21.20 23.3M
2025-08-08 20.54 20.89 20.22 20.27 12.9M
2025-08-07 20.72 20.97 20.50 20.61 22.9M
2025-08-06 19.90 20.84 19.82 20.57 26.4M
2025-08-05 19.27 20.10 19.25 19.99 24.6M
2025-08-04 18.70 19.19 18.57 19.18 8.2M
2025-08-01 19.17 19.34 18.93 18.93 5.1M
2025-07-31 19.26 19.48 19.12 19.21 6.9M
2025-07-30 19.52 19.57 19.05 19.20 7.6M
2025-07-29 19.58 19.59 19.30 19.55 6.5M
2025-07-28 19.30 19.75 19.23 19.66 12.2M
2025-07-25 19.24 19.50 19.13 19.22 4.7M
2025-07-24 19.04 19.24 19.00 19.23 5.4M
2025-07-23 19.29 19.31 19.01 19.04 6.0M
2025-07-22 19.54 19.83 19.30 19.34 8.6M
2025-07-21 19.48 19.58 19.28 19.54 9.6M
2025-07-18 19.43 19.50 19.21 19.27 7.5M
2025-07-17 19.29 19.50 19.05 19.45 10.8M
2025-07-16 18.95 19.29 18.81 19.18 8.0M
2025-07-15 19.20 19.24 18.70 18.95 7.9M
2025-07-14 18.75 19.26 18.71 19.20 11.3M
2025-07-11 18.69 18.85 18.58 18.73 4.9M
2025-07-10 18.83 19.03 18.45 18.74 6.5M
2025-07-09 19.14 19.19 18.81 18.89 7.8M
2025-07-08 18.36 19.20 18.33 19.13 13.3M
2025-07-07 18.20 18.60 18.15 18.41 3.3M
2025-07-04 18.61 18.85 18.25 18.30 6.0M
2025-07-03 18.62 18.71 18.40 18.64 3.0M
2025-07-02 18.75 18.77 18.48 18.60 4.2M
2025-07-01 18.86 18.86 18.56 18.77 4.9M
2025-06-30 18.71 18.91 18.71 18.82 4.8M
2025-06-27 19.05 19.10 18.72 18.76 4.7M
2025-06-26 18.78 18.95 18.66 18.77 5.3M
2025-06-25 18.76 18.92 18.65 18.80 6.7M
2025-06-24 18.12 18.96 18.12 18.74 9.2M
2025-06-23 17.65 18.30 17.65 18.12 5.6M
2025-06-20 18.00 18.38 17.76 17.82 5.3M
2025-06-19 18.15 18.65 18.02 18.07 6.4M
2025-06-18 18.23 18.46 18.08 18.29 4.4M
2025-06-17 18.60 18.64 18.22 18.36 6.0M
2025-06-16 18.38 18.78 18.38 18.61 4.6M
2025-06-13 18.82 18.97 18.52 18.58 7.3M
2025-06-12 19.23 19.25 18.90 18.99 6.1M
2025-06-11 19.04 19.50 19.04 19.22 7.3M
2025-06-10 19.64 19.77 18.81 19.03 12.8M
2025-06-09 19.53 19.73 19.51 19.66 6.7M
2025-06-06 19.91 19.95 19.58 19.61 9.2M
2025-06-05 19.61 20.30 19.54 19.99 14.3M
2025-06-04 19.68 19.82 19.55 19.69 9.5M
2025-06-03 19.54 19.98 19.54 19.73 9.8M
2025-05-30 20.15 20.53 19.70 19.72 16.1M
2025-05-29 20.55 20.85 20.23 20.31 19.7M
2025-05-28 20.51 21.13 20.22 20.70 30.3M
2025-05-27 20.31 20.58 19.86 20.58 24.5M
2025-05-26 20.13 21.06 19.73 20.69 49.9M
2025-05-23 19.53 20.33 19.52 20.33 35.8M
2025-05-22 18.66 19.24 18.47 18.48 7.7M
2025-05-21 19.09 19.09 18.55 18.70 8.0M
2025-05-20 19.31 19.32 19.02 19.15 7.5M
2025-05-19 19.46 19.48 18.81 19.41 11.6M
2025-05-16 19.04 19.93 18.99 19.52 17.8M
2025-05-15 19.28 19.65 18.93 19.04 9.3M
2025-05-14 19.11 19.49 19.11 19.23 8.4M
2025-05-13 19.55 19.88 19.30 19.37 10.5M
2025-05-12 19.25 19.37 19.13 19.37 10.7M
2025-05-09 19.70 19.73 18.99 19.02 13.5M
2025-05-08 19.67 19.79 19.35 19.64 15.3M
2025-05-07 19.96 20.30 19.66 20.05 25.4M
2025-05-06 19.39 19.84 19.11 19.82 23.9M
2025-04-30 19.69 19.76 18.88 19.38 37.6M
2025-04-29 18.66 20.76 18.66 20.20 45.2M
2025-04-28 18.38 19.15 18.22 18.87 16.0M
2025-04-25 19.01 19.02 18.38 18.55 17.1M
2025-04-24 18.11 19.32 18.02 19.01 25.6M
2025-04-23 17.60 18.29 17.60 18.02 9.2M
2025-04-22 17.53 17.66 17.33 17.52 6.0M
2025-04-21 17.35 17.61 17.12 17.58 7.0M
2025-04-18 17.02 17.45 16.87 17.33 6.2M
2025-04-17 16.84 17.23 16.78 17.12 4.8M
2025-04-16 17.26 17.40 16.78 16.98 6.4M
2025-04-15 17.05 17.66 17.05 17.44 10.2M
2025-04-14 17.28 17.33 16.94 17.10 6.9M
2025-04-11 16.38 17.13 16.38 16.93 7.3M
2025-04-10 16.63 17.06 16.63 16.70 9.9M
2025-04-09 15.25 16.38 14.31 16.32 13.0M
2025-04-08 16.27 16.43 15.10 15.63 14.2M
2025-04-07 16.78 17.29 16.58 16.58 6.6M
2025-04-03 18.61 19.04 18.27 18.42 6.5M
2025-04-02 18.66 19.20 18.66 18.95 5.8M
2025-04-01 18.92 19.12 18.77 18.80 5.4M
2025-03-31 18.82 18.96 18.11 18.90 9.8M
2025-03-28 19.28 19.62 18.99 19.10 5.8M
2025-03-27 19.42 19.74 19.17 19.43 7.1M
2025-03-26 19.16 20.12 19.14 19.47 8.8M
2025-03-25 19.34 19.52 18.95 19.26 8.4M
2025-03-24 19.72 19.84 18.70 19.34 13.8M
2025-03-21 21.37 21.51 19.85 19.85 21.3M
2025-03-20 21.87 22.14 21.30 21.62 14.4M
2025-03-19 21.72 22.55 21.61 21.90 22.2M
2025-03-18 20.69 21.98 20.55 21.70 23.0M
2025-03-17 20.86 20.95 20.42 20.68 8.9M
2025-03-14 20.64 20.96 19.90 20.86 13.6M
2025-03-13 22.00 22.13 20.40 20.64 19.1M
2025-03-12 21.08 22.45 20.86 21.74 24.6M
2025-03-11 20.40 20.98 20.35 20.88 12.2M
2025-03-10 20.97 21.60 20.56 20.72 14.9M
2025-03-07 20.48 21.27 20.41 20.60 15.5M
2025-03-06 20.84 21.20 20.61 20.68 16.3M
2025-03-05 20.20 20.80 20.11 20.51 13.4M
2025-03-04 19.84 20.57 19.81 20.30 19.4M
2025-03-03 21.48 21.97 19.97 20.13 34.3M
2025-02-28 22.00 22.65 20.60 20.75 47.2M
2025-02-27 21.13 21.21 20.05 20.59 20.9M
2025-02-26 20.71 21.55 20.70 21.21 25.4M
2025-02-25 20.30 21.12 20.21 20.71 20.2M
2025-02-24 21.16 21.82 20.61 20.89 30.4M
2025-02-21 20.70 21.23 20.55 20.76 26.5M
2025-02-20 20.94 21.24 20.50 20.67 37.1M
2025-02-19 19.39 21.05 19.26 21.05 38.9M
2025-02-18 19.40 19.62 18.95 19.14 18.4M
2025-02-17 19.04 19.90 19.04 19.56 29.7M
2025-02-14 18.26 20.08 17.87 19.13 32.4M
2025-02-13 18.74 18.99 18.25 18.25 17.8M
2025-02-12 17.80 19.58 17.67 18.74 27.9M
2025-02-11 17.85 18.08 17.65 17.80 11.2M
2025-02-10 18.05 18.12 17.68 17.90 14.4M
2025-02-07 18.12 18.28 17.80 18.13 18.6M
2025-02-06 17.62 18.33 17.62 18.22 22.9M
2025-02-05 17.33 17.93 17.22 17.70 15.4M
2025-01-27 17.77 17.77 17.11 17.13 12.0M
2025-01-24 17.28 17.81 17.28 17.77 21.4M
2025-01-23 17.49 17.80 17.24 17.25 19.3M
2025-01-22 17.73 17.80 17.10 17.24 18.2M
2025-01-21 17.30 17.53 17.05 17.35 23.9M
2025-01-20 16.28 17.83 16.28 17.31 37.4M
2025-01-17 16.06 16.50 16.06 16.21 7.5M
2025-01-16 16.54 16.65 15.94 16.18 10.3M
2025-01-15 16.65 16.71 16.32 16.37 11.2M
2025-01-14 15.87 16.74 15.70 16.74 16.6M
2025-01-13 15.65 16.21 15.51 15.84 18.4M
2025-01-10 15.75 17.16 15.50 16.30 28.8M
2025-01-09 15.15 15.79 15.09 15.60 9.5M
2025-01-08 15.23 15.40 14.70 15.25 8.7M
2025-01-07 14.88 15.35 14.83 15.34 8.5M
2025-01-06 14.77 15.15 14.29 14.81 7.3M
2025-01-03 16.10 16.38 14.96 14.98 13.4M
2025-01-02 16.49 16.80 15.87 16.06 10.8M