Sinoma Energy Conservation Ltd (603126)

603126
🏛️ 中国 →
6.62
最終更新: 2025-09-26
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 6.63 6.65 6.60 6.62 540.1K
09:35 6.61 6.62 6.56 6.57 428.7K
09:40 6.56 6.59 6.56 6.59 414.3K
09:45 6.57 6.59 6.57 6.58 97.6K
09:50 6.59 6.61 6.58 6.59 212.6K
09:55 6.58 6.59 6.56 6.57 238.2K
10:00 6.56 6.58 6.55 6.58 297.0K
10:05 6.58 6.58 6.56 6.58 70.8K
10:10 6.58 6.58 6.57 6.57 85.2K
10:15 6.57 6.58 6.57 6.57 45.6K
10:20 6.57 6.58 6.56 6.56 75.2K
10:25 6.57 6.59 6.57 6.58 54.5K
10:30 6.59 6.61 6.59 6.59 184.6K
10:35 6.60 6.61 6.59 6.59 31.8K
10:40 6.60 6.60 6.58 6.59 49.9K
10:45 6.59 6.60 6.58 6.58 50.3K
10:50 6.58 6.59 6.58 6.59 38.2K
10:55 6.59 6.60 6.59 6.59 22.4K
11:00 6.59 6.60 6.58 6.60 51.3K
11:05 6.60 6.60 6.58 6.58 69.0K
11:10 6.59 6.59 6.58 6.59 16.8K
11:15 6.58 6.60 6.58 6.59 153.8K
11:20 6.60 6.60 6.59 6.59 36.3K
11:25 6.59 6.59 6.58 6.59 42.2K
13:00 6.58 6.58 6.57 6.58 32.0K
13:05 6.58 6.60 6.58 6.59 28.3K
13:10 6.60 6.60 6.58 6.59 47.8K
13:15 6.59 6.60 6.58 6.59 52.8K
13:20 6.58 6.59 6.56 6.58 119.3K
13:25 6.58 6.58 6.57 6.58 47.1K
13:30 6.57 6.58 6.56 6.56 91.9K
13:35 6.57 6.57 6.56 6.57 53.3K
13:40 6.56 6.58 6.56 6.58 132.4K
13:45 6.56 6.58 6.56 6.56 227.9K
13:50 6.56 6.58 6.56 6.57 32.1K
13:55 6.57 6.58 6.56 6.57 66.3K
14:00 6.57 6.57 6.56 6.57 144.8K
14:05 6.57 6.58 6.56 6.58 91.5K
14:10 6.57 6.59 6.57 6.58 189.0K
14:15 6.57 6.58 6.57 6.57 78.2K
14:20 6.58 6.59 6.57 6.58 157.6K
14:25 6.58 6.59 6.56 6.57 241.9K
14:30 6.57 6.59 6.57 6.57 185.5K
14:35 6.57 6.59 6.57 6.59 133.3K
14:40 6.58 6.59 6.58 6.58 90.8K
14:45 6.59 6.60 6.58 6.59 141.3K
14:50 6.59 6.60 6.59 6.59 342.8K
14:55 6.60 6.61 6.59 6.61 179.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.52 6.68 6.47 6.62 6.2M
2025-09-25 6.65 6.70 6.55 6.55 6.6M
2025-09-24 6.60 6.65 6.53 6.64 5.6M
2025-09-23 6.55 6.61 6.40 6.59 8.1M
2025-09-22 6.64 6.66 6.55 6.61 6.3M
2025-09-19 6.71 6.77 6.62 6.64 6.8M
2025-09-18 6.87 6.87 6.67 6.74 10.6M
2025-09-17 6.85 6.85 6.79 6.80 5.8M
2025-09-16 6.73 6.88 6.71 6.87 9.8M
2025-09-15 6.74 6.76 6.67 6.73 7.1M
2025-09-12 6.79 6.83 6.73 6.75 7.8M
2025-09-11 6.85 6.85 6.72 6.82 7.7M
2025-09-10 6.80 6.85 6.76 6.82 5.3M
2025-09-09 6.85 6.88 6.77 6.80 6.5M
2025-09-08 6.78 6.89 6.76 6.88 8.9M
2025-09-05 6.68 6.84 6.66 6.79 10.8M
2025-09-04 6.60 6.73 6.56 6.67 7.9M
2025-09-03 6.81 6.84 6.60 6.62 8.8M
2025-09-02 6.88 6.88 6.69 6.81 10.2M
2025-09-01 6.79 6.92 6.75 6.89 11.0M
2025-08-29 6.85 6.86 6.73 6.78 10.5M
2025-08-28 6.84 6.92 6.63 6.85 21.2M
2025-08-27 7.07 7.20 6.88 6.88 26.1M
2025-08-26 7.20 7.54 7.14 7.16 33.1M
2025-08-25 7.06 7.09 7.00 7.07 16.1M
2025-08-22 7.10 7.11 7.01 7.05 15.4M
2025-08-21 7.12 7.18 7.05 7.10 14.7M
2025-08-20 7.20 7.20 7.04 7.16 19.4M
2025-08-19 7.19 7.28 7.10 7.22 26.6M
2025-08-18 7.32 7.35 7.16 7.20 36.2M
2025-08-15 7.43 7.43 7.15 7.28 50.2M
2025-08-14 7.20 7.88 7.08 7.44 85.1M
2025-08-13 7.26 7.29 7.11 7.16 30.9M
2025-08-12 7.32 7.47 7.09 7.25 66.3M
2025-08-11 6.67 7.34 6.64 7.34 45.8M
2025-08-08 6.59 6.67 6.56 6.67 6.8M
2025-08-07 6.65 6.67 6.59 6.60 6.7M
2025-08-06 6.66 6.67 6.61 6.65 6.7M
2025-08-05 6.61 6.73 6.61 6.67 8.4M
2025-08-04 6.62 6.65 6.52 6.60 6.0M
2025-08-01 6.61 6.65 6.56 6.62 6.9M
2025-07-31 6.67 6.76 6.55 6.60 10.8M
2025-07-30 6.75 6.76 6.65 6.68 11.6M
2025-07-29 6.75 6.81 6.67 6.75 10.0M
2025-07-28 6.73 6.84 6.67 6.80 13.6M
2025-07-25 6.90 6.96 6.72 6.76 16.5M
2025-07-24 6.72 6.93 6.63 6.90 28.5M
2025-07-23 6.82 7.26 6.72 6.90 40.7M
2025-07-22 6.61 6.85 6.60 6.83 27.3M
2025-07-21 6.55 6.65 6.50 6.63 21.7M
2025-07-18 6.53 6.54 6.43 6.54 20.3M
2025-07-17 6.44 6.62 6.41 6.47 25.8M
2025-07-16 6.45 6.49 6.36 6.41 25.5M
2025-07-15 6.65 6.65 6.39 6.45 64.6M
2025-07-14 6.41 7.04 6.38 6.82 83.3M
2025-07-11 6.35 6.40 6.29 6.40 9.4M
2025-07-10 6.35 6.36 6.30 6.35 6.9M
2025-07-09 6.30 6.39 6.28 6.33 9.9M
2025-07-08 6.28 6.31 6.23 6.31 7.8M
2025-07-07 6.22 6.28 6.19 6.28 6.1M
2025-07-04 6.25 6.29 6.18 6.19 6.1M
2025-07-03 6.24 6.28 6.21 6.27 5.7M
2025-07-02 6.24 6.26 6.19 6.24 5.5M
2025-07-01 6.21 6.24 6.17 6.22 5.3M
2025-06-30 6.13 6.20 6.12 6.19 5.8M
2025-06-27 6.09 6.15 6.08 6.13 5.6M
2025-06-26 6.14 6.14 6.05 6.08 5.5M
2025-06-25 6.09 6.13 6.06 6.12 5.6M
2025-06-24 5.98 6.09 5.95 6.09 5.0M
2025-06-23 5.89 5.97 5.85 5.96 4.6M
2025-06-20 5.94 5.98 5.88 5.88 3.3M
2025-06-19 6.09 6.09 5.90 5.95 7.0M
2025-06-18 6.12 6.14 6.06 6.08 4.6M
2025-06-17 6.10 6.18 6.10 6.14 4.3M
2025-06-16 6.07 6.19 6.07 6.14 4.4M
2025-06-13 6.22 6.22 6.10 6.10 8.4M
2025-06-12 6.27 6.27 6.19 6.22 5.7M
2025-06-11 6.25 6.31 6.23 6.28 4.8M
2025-06-10 6.30 6.33 6.16 6.25 7.5M
2025-06-09 6.25 6.31 6.21 6.30 6.8M
2025-06-06 6.21 6.36 6.17 6.25 8.6M
2025-06-05 6.27 6.28 6.18 6.20 5.6M
2025-06-04 6.17 6.25 6.13 6.24 5.7M
2025-06-03 6.10 6.21 6.10 6.16 6.8M
2025-05-30 6.45 6.48 6.19 6.22 10.6M
2025-05-29 6.20 6.30 6.18 6.29 6.4M
2025-05-28 6.27 6.33 6.18 6.20 6.0M
2025-05-27 6.16 6.25 6.14 6.23 6.9M
2025-05-26 6.15 6.20 6.08 6.19 5.4M
2025-05-23 6.20 6.24 6.06 6.06 7.0M
2025-05-22 6.25 6.36 6.20 6.21 7.6M
2025-05-21 6.45 6.48 6.31 6.32 11.8M
2025-05-20 6.35 6.42 6.25 6.31 9.3M
2025-05-19 6.15 6.31 6.14 6.28 8.2M
2025-05-16 6.09 6.17 6.07 6.14 6.9M
2025-05-15 6.15 6.19 6.06 6.08 7.5M
2025-05-14 6.18 6.19 6.10 6.14 5.9M
2025-05-13 6.30 6.30 6.14 6.15 6.2M
2025-05-12 6.23 6.25 6.16 6.21 6.7M
2025-05-09 6.19 6.25 6.13 6.21 7.1M
2025-05-08 6.10 6.22 6.10 6.20 6.8M
2025-05-07 6.13 6.23 6.07 6.14 10.3M
2025-05-06 5.98 6.05 5.93 6.05 8.7M
2025-04-30 5.90 5.94 5.86 5.86 5.3M
2025-04-29 5.83 5.96 5.79 5.87 6.5M
2025-04-28 6.01 6.01 5.85 5.87 7.5M
2025-04-25 5.96 6.09 5.94 6.03 7.9M
2025-04-24 5.98 6.07 5.94 5.96 7.9M
2025-04-23 5.99 6.04 5.98 6.00 6.4M
2025-04-22 5.97 5.99 5.92 5.98 6.8M
2025-04-21 5.89 5.98 5.86 5.96 6.7M
2025-04-18 5.85 5.92 5.80 5.91 5.9M
2025-04-17 5.81 5.95 5.80 5.89 6.5M
2025-04-16 5.93 5.96 5.74 5.86 7.7M
2025-04-15 5.96 5.97 5.87 5.95 7.3M
2025-04-14 5.96 6.01 5.91 5.96 11.8M
2025-04-11 5.78 5.92 5.78 5.87 8.2M
2025-04-10 5.79 5.91 5.75 5.85 14.0M
2025-04-09 5.54 5.76 5.19 5.71 18.1M
2025-04-08 5.54 5.69 5.40 5.59 21.1M
2025-04-07 6.05 6.11 5.72 5.72 11.3M
2025-04-03 6.27 6.38 6.24 6.35 8.1M
2025-04-02 6.35 6.43 6.31 6.33 9.3M
2025-04-01 6.41 6.52 6.38 6.41 11.2M
2025-03-31 6.41 6.49 6.29 6.36 13.6M
2025-03-28 6.76 6.80 6.54 6.54 13.1M
2025-03-27 6.81 6.82 6.63 6.76 12.7M
2025-03-26 6.87 6.89 6.81 6.82 11.4M
2025-03-25 6.80 6.92 6.70 6.89 14.7M
2025-03-24 7.12 7.13 6.60 6.78 22.9M
2025-03-21 7.06 7.18 6.99 7.04 17.4M
2025-03-20 7.11 7.21 7.06 7.09 18.5M
2025-03-19 7.36 7.36 7.14 7.16 23.9M
2025-03-18 7.21 7.42 7.14 7.38 35.9M
2025-03-17 7.09 7.30 7.04 7.21 33.1M
2025-03-14 7.01 7.12 6.93 7.10 22.8M
2025-03-13 7.02 7.25 6.98 7.05 24.7M
2025-03-12 6.99 7.06 6.95 7.01 17.9M
2025-03-11 6.89 7.09 6.88 6.99 18.2M
2025-03-10 7.01 7.14 6.99 7.02 19.4M
2025-03-07 7.13 7.15 6.96 7.03 30.0M
2025-03-06 7.18 7.35 7.01 7.22 43.1M
2025-03-05 7.06 7.45 6.97 7.26 58.3M
2025-03-04 7.00 7.11 6.92 7.08 31.3M
2025-03-03 6.84 7.17 6.82 7.11 78.6M
2025-02-28 6.48 7.17 6.42 6.93 71.9M
2025-02-27 6.59 6.59 6.40 6.52 15.4M
2025-02-26 6.57 6.65 6.52 6.58 15.5M
2025-02-25 6.70 6.72 6.55 6.57 18.8M
2025-02-24 6.61 6.84 6.60 6.74 25.7M
2025-02-21 6.66 6.68 6.54 6.60 18.1M
2025-02-20 6.62 6.68 6.57 6.66 17.3M
2025-02-19 6.51 6.64 6.51 6.62 16.5M
2025-02-18 6.85 6.85 6.50 6.54 22.2M
2025-02-17 6.65 6.88 6.65 6.81 28.4M
2025-02-14 6.76 6.76 6.64 6.65 20.8M
2025-02-13 6.90 6.90 6.71 6.76 34.6M
2025-02-12 6.86 7.08 6.76 6.93 72.3M
2025-02-11 6.15 6.79 6.12 6.79 28.5M
2025-02-10 6.16 6.20 6.13 6.17 19.3M
2025-02-07 6.02 6.16 5.98 6.13 20.7M
2025-02-06 5.93 6.04 5.89 6.04 14.0M
2025-02-05 5.92 5.96 5.85 5.94 9.9M
2025-01-27 6.05 6.08 5.89 5.89 11.3M
2025-01-24 5.92 6.03 5.86 6.01 13.4M
2025-01-23 6.08 6.12 5.92 5.92 15.7M
2025-01-22 5.99 6.05 5.90 5.95 19.1M
2025-01-21 6.28 6.29 6.10 6.12 18.3M
2025-01-20 6.32 6.32 6.17 6.23 23.0M
2025-01-17 6.27 6.42 6.17 6.26 22.2M
2025-01-16 6.16 6.40 6.16 6.35 33.2M
2025-01-15 6.22 6.31 6.11 6.16 23.0M
2025-01-14 6.03 6.28 6.03 6.28 31.0M
2025-01-13 5.90 6.11 5.87 6.03 22.1M
2025-01-10 6.48 6.48 6.10 6.11 38.5M
2025-01-09 6.46 6.64 6.37 6.53 40.7M
2025-01-08 6.62 6.65 6.35 6.54 45.1M
2025-01-07 6.71 6.97 6.45 6.79 60.3M
2025-01-06 7.72 7.76 7.16 7.16 53.3M
2025-01-03 8.17 8.43 7.38 7.95 70.9M
2025-01-02 7.88 8.95 7.73 8.19 88.7M