Sichuan Huiyuan Optical Com (000586)

000586
🏛️ 中国 →
13.73
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
2023-12-29 12.27 12.71 12.20 12.58 2.2M
2023-12-28 12.13 12.35 11.95 12.28 2.0M
2023-12-27 12.20 12.20 12.00 12.17 1.4M
2023-12-26 12.38 12.38 11.92 12.05 2.7M
2023-12-25 12.34 12.45 12.09 12.24 2.5M
2023-12-22 12.69 12.69 12.33 12.34 2.0M
2023-12-21 12.51 12.73 12.34 12.61 2.5M
2023-12-20 12.78 12.92 12.60 12.60 1.3M
2023-12-19 12.70 12.85 12.59 12.76 1.7M
2023-12-18 12.89 12.90 12.68 12.71 2.9M
2023-12-15 12.82 13.02 12.74 12.85 2.0M
2023-12-14 12.98 13.08 12.81 12.87 2.0M
2023-12-13 13.12 13.19 12.90 12.91 2.3M
2023-12-12 13.17 13.33 12.92 13.12 2.7M
2023-12-11 13.02 13.11 12.67 13.05 3.6M
2023-12-08 13.36 13.36 12.88 12.89 2.7M
2023-12-07 13.23 13.30 13.03 13.17 2.3M
2023-12-06 13.20 13.37 13.10 13.23 1.9M
2023-12-05 13.60 13.60 13.18 13.19 2.5M
2023-12-04 13.49 13.78 13.34 13.51 3.4M
2023-12-01 13.43 13.54 13.03 13.49 3.0M
2023-11-30 13.58 13.67 13.17 13.42 2.7M
2023-11-29 13.97 13.97 13.57 13.58 2.3M
2023-11-28 14.00 14.10 13.60 13.78 4.5M
2023-11-27 14.27 14.40 13.92 14.04 2.8M
2023-11-24 14.47 14.50 14.13 14.23 1.7M
2023-11-23 14.37 14.50 14.23 14.38 1.7M
2023-11-22 14.44 14.65 14.34 14.43 1.8M
2023-11-21 14.56 14.62 14.40 14.44 1.8M
2023-11-20 14.80 14.82 14.43 14.57 2.6M
2023-11-17 14.26 14.73 14.23 14.73 3.2M
2023-11-16 14.31 14.54 14.29 14.29 1.8M
2023-11-15 14.51 14.59 14.24 14.39 2.1M
2023-11-14 14.44 14.58 14.39 14.51 1.6M
2023-11-13 14.19 14.67 14.08 14.44 3.3M
2023-11-10 14.59 14.59 14.02 14.19 3.2M
2023-11-09 14.72 15.00 14.39 14.48 3.8M
2023-11-08 14.58 14.73 14.49 14.61 2.4M
2023-11-07 14.53 14.64 14.35 14.60 2.4M
2023-11-06 14.63 14.88 14.44 14.50 2.4M
2023-11-03 14.38 14.85 14.38 14.63 2.9M
2023-11-02 14.62 14.86 14.36 14.41 3.4M
2023-11-01 14.40 14.87 14.27 14.81 4.0M
2023-10-31 13.93 14.68 13.92 14.32 5.1M
2023-10-30 13.46 14.01 13.40 13.98 2.7M
2023-10-27 13.51 13.67 13.40 13.58 2.4M
2023-10-26 13.71 13.79 13.30 13.51 3.3M
2023-10-25 13.50 13.83 13.31 13.69 2.3M
2023-10-24 12.89 13.51 12.74 13.51 3.6M
2023-10-23 13.19 13.23 12.68 12.79 4.0M
2023-10-20 13.75 13.75 13.15 13.22 2.6M
2023-10-19 13.75 13.88 13.51 13.54 3.1M
2023-10-18 14.22 14.23 13.73 13.79 4.1M
2023-10-17 14.19 14.39 14.12 14.22 2.8M
2023-10-16 14.36 14.45 14.15 14.24 2.9M
2023-10-13 14.59 14.59 14.28 14.37 3.2M
2023-10-12 15.01 15.18 14.52 14.64 4.0M
2023-10-11 14.79 14.98 14.53 14.81 3.5M
2023-10-10 15.08 15.08 14.78 14.80 3.6M
2023-10-09 15.01 15.24 14.84 15.02 4.7M
2023-09-28 15.18 15.21 14.91 14.96 4.3M
2023-09-27 15.07 15.30 14.81 15.10 7.2M
2023-09-26 15.09 15.80 15.00 15.33 10.6M
2023-09-25 15.44 15.80 14.96 15.20 11.2M
2023-09-22 14.01 15.40 14.00 15.40 12.2M
2023-09-21 13.96 14.08 13.76 14.00 1.6M
2023-09-20 14.02 14.24 13.82 13.87 1.9M
2023-09-19 14.51 14.51 14.00 14.03 2.2M
2023-09-18 14.39 14.66 14.08 14.54 2.6M
2023-09-15 14.70 14.70 14.08 14.30 2.4M
2023-09-14 14.78 14.80 14.31 14.45 2.5M
2023-09-13 14.97 15.08 14.51 14.58 2.4M
2023-09-12 14.95 15.07 14.76 14.96 2.2M
2023-09-11 15.06 15.08 14.75 14.95 2.4M
2023-09-08 14.77 14.99 14.54 14.95 2.6M
2023-09-07 14.91 15.05 14.75 14.75 2.0M
2023-09-06 14.68 14.93 14.46 14.91 2.4M
2023-09-05 14.63 14.95 14.56 14.76 3.7M
2023-09-04 14.01 14.76 13.98 14.63 5.0M
2023-09-01 14.24 14.24 13.86 13.97 1.8M
2023-08-31 14.24 14.57 14.09 14.15 2.8M
2023-08-30 14.16 14.31 13.90 14.26 2.9M
2023-08-29 13.51 14.07 13.38 14.02 3.4M
2023-08-28 13.88 14.17 13.30 13.40 3.6M
2023-08-25 13.62 13.62 13.25 13.36 2.8M
2023-08-24 13.75 13.95 13.55 13.62 3.6M
2023-08-23 14.29 14.43 13.59 13.65 4.3M
2023-08-22 13.84 14.39 13.84 14.33 4.7M
2023-08-21 13.83 14.25 13.81 13.84 3.5M
2023-08-18 13.83 14.24 13.68 13.83 4.0M
2023-08-17 13.85 14.26 13.54 13.83 5.3M
2023-08-16 13.77 14.03 13.40 13.74 4.8M
2023-08-15 14.43 14.55 13.70 13.78 5.4M
2023-08-14 14.82 14.90 14.27 14.35 4.3M
2023-08-11 15.07 15.17 14.79 14.84 2.5M
2023-08-10 14.97 15.15 14.93 14.97 1.6M
2023-08-09 15.31 15.31 14.94 14.95 3.3M
2023-08-08 15.16 15.40 15.06 15.26 4.2M
2023-08-07 15.87 15.87 15.07 15.12 6.4M
2023-08-04 15.36 15.92 14.82 15.73 5.6M
2023-08-03 15.49 16.68 14.81 15.10 9.4M
2023-08-02 15.12 15.46 14.99 15.38 4.9M
2023-08-01 14.68 15.15 14.58 15.06 5.4M
2023-07-31 13.89 14.87 13.89 14.69 6.9M
2023-07-28 13.62 13.99 13.43 13.84 2.5M
2023-07-27 13.54 13.89 13.50 13.62 2.7M
2023-07-26 13.50 13.63 13.34 13.54 2.7M
2023-07-25 13.98 13.98 13.53 13.53 3.8M
2023-07-24 14.09 14.19 13.75 13.89 4.2M
2023-07-21 14.12 14.32 13.64 14.17 8.6M
2023-07-20 13.53 14.34 13.52 14.25 8.2M
2023-07-19 13.41 13.58 13.21 13.52 3.1M
2023-07-18 13.73 13.95 13.35 13.38 4.4M
2023-07-17 13.80 14.54 13.63 13.72 6.0M
2023-07-14 13.61 13.84 13.53 13.76 3.3M
2023-07-13 13.70 13.83 13.46 13.53 3.6M
2023-07-12 14.19 14.21 13.58 13.65 5.0M
2023-07-11 14.56 14.65 14.06 14.18 5.7M
2023-07-10 14.97 15.10 14.52 14.60 2.8M
2023-07-07 15.03 15.10 14.48 14.86 3.3M
2023-07-06 14.51 15.30 14.44 14.84 5.0M
2023-07-05 14.99 15.38 14.35 14.53 5.6M
2023-07-04 14.68 15.07 14.68 14.94 3.6M
2023-07-03 14.63 14.80 14.45 14.68 2.9M
2023-06-30 14.57 14.83 14.44 14.63 2.9M
2023-06-29 14.52 14.83 14.35 14.68 3.1M
2023-06-28 14.73 14.73 14.26 14.47 4.0M
2023-06-27 14.80 15.15 14.50 14.73 4.6M
2023-06-26 15.06 15.22 14.76 14.91 4.5M
2023-06-21 15.28 15.37 14.74 14.94 5.0M
2023-06-20 14.91 15.25 14.70 15.10 5.8M
2023-06-19 15.03 15.35 14.76 14.83 5.9M
2023-06-16 14.61 15.26 14.60 14.95 9.3M
2023-06-15 14.81 15.80 14.80 15.14 14.8M
2023-06-14 15.24 15.82 14.71 15.03 20.6M
2023-06-13 14.19 15.48 14.09 15.48 9.7M
2023-06-12 13.73 14.20 13.60 14.07 8.5M
2023-06-09 13.13 13.97 13.00 13.72 9.8M
2023-06-08 13.06 13.30 12.95 13.10 4.0M
2023-06-07 12.85 13.14 12.82 13.06 3.3M
2023-06-06 13.03 13.29 12.78 12.84 3.4M
2023-06-05 12.69 13.22 12.59 12.94 5.2M
2023-06-02 12.74 12.86 12.66 12.70 2.6M
2023-06-01 12.96 12.97 12.61 12.66 5.5M
2023-05-31 12.85 13.01 12.70 12.96 4.0M
2023-05-30 12.90 12.97 12.71 12.86 6.9M
2023-05-29 13.14 13.44 12.80 12.84 5.8M
2023-05-26 13.30 13.40 12.85 13.14 7.9M
2023-05-25 13.10 13.38 12.93 13.30 8.4M
2023-05-24 12.44 13.17 12.39 12.98 9.7M
2023-05-23 12.53 12.73 12.37 12.44 3.6M
2023-05-22 12.43 12.69 12.26 12.53 6.9M
2023-05-19 12.66 12.93 12.43 12.43 9.0M
2023-05-18 12.80 13.10 12.70 12.82 8.7M
2023-05-17 13.22 13.44 12.56 13.02 13.7M
2023-05-16 12.71 13.44 12.32 13.12 15.5M
2023-05-15 12.76 12.87 12.23 12.60 12.5M
2023-05-12 12.23 13.30 11.90 13.13 22.0M
2023-05-11 11.22 12.42 11.22 12.14 13.4M
2023-05-10 11.23 11.35 11.20 11.29 2.6M
2023-05-09 11.54 11.57 11.10 11.23 4.5M
2023-05-08 11.11 11.54 11.08 11.45 6.4M
2023-05-05 11.22 11.43 10.98 11.06 4.2M
2023-05-04 10.86 11.24 10.86 11.22 5.7M
2023-04-28 9.97 10.98 9.97 10.86 7.2M
2023-04-27 10.11 10.27 9.99 10.02 4.1M
2023-04-26 10.26 10.58 10.06 10.09 4.7M
2023-04-25 10.67 10.67 10.09 10.25 5.4M
2023-04-24 10.54 10.86 10.52 10.68 5.1M
2023-04-21 11.00 11.07 10.43 10.49 8.9M
2023-04-20 11.01 11.20 10.93 11.01 5.1M
2023-04-19 11.10 11.28 11.01 11.05 4.7M
2023-04-18 10.92 11.31 10.90 11.15 5.4M
2023-04-17 11.08 11.09 10.90 10.93 3.6M
2023-04-14 10.91 11.25 10.91 11.08 4.9M
2023-04-13 11.18 11.20 10.90 10.91 6.0M
2023-04-12 11.16 11.31 10.97 11.25 5.7M
2023-04-11 10.95 11.14 10.87 11.01 4.9M
2023-04-10 11.28 11.30 10.88 11.04 6.9M
2023-04-07 11.16 11.35 11.12 11.22 7.8M
2023-04-06 11.04 11.46 10.91 11.28 10.3M
2023-04-04 11.48 11.48 11.07 11.11 13.4M
2023-04-03 11.19 11.46 11.10 11.46 13.7M
2023-03-31 11.39 11.46 11.03 11.28 13.0M
2023-03-30 11.72 11.86 11.28 11.33 20.5M
2023-03-29 11.63 12.46 11.63 12.10 30.9M
2023-03-28 12.06 13.05 11.94 12.75 40.7M
2023-03-27 10.77 11.86 10.72 11.86 6.4M
2023-03-24 10.50 10.88 10.31 10.78 5.3M
2023-03-23 10.53 10.57 10.35 10.55 3.5M
2023-03-22 10.19 10.53 10.07 10.48 5.0M
2023-03-21 10.11 10.19 9.99 10.15 2.2M
2023-03-20 10.22 10.28 10.00 10.10 3.1M
2023-03-17 10.03 10.26 9.93 10.18 4.0M
2023-03-16 10.14 10.14 9.89 9.93 2.7M
2023-03-15 10.06 10.26 10.03 10.08 2.8M
2023-03-14 10.19 10.19 9.92 10.08 3.0M
2023-03-13 10.08 10.25 10.02 10.16 2.9M
2023-03-10 10.22 10.30 10.06 10.15 2.9M
2023-03-09 10.12 10.45 9.96 10.28 4.4M
2023-03-08 9.76 10.14 9.76 10.14 4.9M
2023-03-07 10.12 10.19 9.75 9.78 4.3M
2023-03-06 10.07 10.35 9.95 10.19 3.7M
2023-03-03 10.22 10.29 9.98 10.09 4.1M
2023-03-02 10.19 10.47 10.12 10.22 4.1M
2023-03-01 10.01 10.36 9.95 10.20 5.5M
2023-02-28 9.88 10.09 9.80 9.95 5.3M
2023-02-27 9.67 9.83 9.64 9.77 3.0M
2023-02-24 9.69 9.83 9.63 9.74 2.1M
2023-02-23 9.75 9.79 9.62 9.69 2.6M
2023-02-22 9.59 9.76 9.40 9.74 3.0M
2023-02-21 9.66 9.72 9.51 9.59 2.4M
2023-02-20 9.61 9.70 9.43 9.62 2.7M
2023-02-17 9.74 9.81 9.58 9.61 3.5M
2023-02-16 10.04 10.14 9.61 9.75 5.2M
2023-02-15 9.94 10.08 9.88 10.05 3.6M
2023-02-14 9.96 9.99 9.79 9.94 4.8M
2023-02-13 10.15 10.15 9.72 9.89 8.3M
2023-02-10 10.01 10.20 9.99 10.17 4.6M
2023-02-09 9.94 10.11 9.84 10.11 5.2M
2023-02-08 9.78 10.05 9.78 9.99 7.6M
2023-02-07 9.80 9.98 9.61 9.85 5.8M
2023-02-06 9.43 9.88 9.41 9.80 7.7M
2023-02-03 9.66 9.75 9.30 9.43 6.7M
2023-02-02 9.67 9.88 9.63 9.67 5.0M
2023-02-01 9.48 9.77 9.43 9.71 4.7M
2023-01-31 9.36 9.54 9.27 9.48 4.3M
2023-01-30 9.24 9.42 9.24 9.36 5.9M
2023-01-20 8.99 9.23 8.97 9.17 3.9M
2023-01-19 9.08 9.10 8.95 9.02 2.7M
2023-01-18 9.03 9.08 8.90 9.07 4.5M
2023-01-17 9.02 9.47 8.76 9.03 7.3M
2023-01-16 8.79 8.87 8.72 8.80 2.2M
2023-01-13 8.92 8.93 8.71 8.80 2.2M
2023-01-12 8.78 8.96 8.71 8.92 2.4M
2023-01-11 8.81 8.91 8.72 8.74 1.6M
2023-01-10 8.87 8.90 8.79 8.83 1.8M
2023-01-09 8.95 9.02 8.83 8.87 2.2M
2023-01-06 9.02 9.03 8.87 8.89 2.6M
2023-01-05 8.98 9.02 8.89 8.94 3.2M
2023-01-04 8.85 9.02 8.78 8.97 5.0M
2023-01-03 8.33 8.87 8.26 8.78 4.5M