Guizhou Space Appliance Co Ltd (002025)

002025
🏛️ 中国 →
51.31
最終更新: 2025-09-30
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 47.51 48.15 47.00 48.02 3.7M
2023-12-28 47.00 48.11 46.99 47.49 3.9M
2023-12-27 46.90 47.64 46.32 47.15 2.9M
2023-12-26 46.98 47.50 45.82 47.20 4.9M
2023-12-25 45.73 47.70 45.65 47.23 6.2M
2023-12-22 44.01 46.15 44.01 45.64 7.1M
2023-12-21 42.97 44.20 42.83 43.80 4.2M
2023-12-20 45.19 45.25 42.72 43.06 5.2M
2023-12-19 46.16 46.41 44.58 44.95 4.2M
2023-12-18 47.85 47.85 45.90 46.16 4.4M
2023-12-15 48.96 49.00 47.80 47.85 2.9M
2023-12-14 49.40 49.46 48.60 48.78 2.5M
2023-12-13 49.14 49.68 48.34 48.96 3.8M
2023-12-12 49.06 49.60 48.81 49.15 3.5M
2023-12-11 48.07 49.18 47.62 49.07 3.3M
2023-12-08 50.66 50.66 48.07 48.07 6.3M
2023-12-07 50.64 50.79 50.00 50.56 2.1M
2023-12-06 50.45 51.06 50.01 50.75 2.3M
2023-12-05 51.55 51.55 50.25 50.49 3.2M
2023-12-04 51.14 51.89 51.08 51.55 2.6M
2023-12-01 52.19 52.25 51.00 51.14 4.0M
2023-11-30 53.76 53.76 51.60 52.00 4.1M
2023-11-29 55.09 55.09 53.41 53.52 2.8M
2023-11-28 54.33 55.21 54.30 54.71 3.3M
2023-11-27 53.52 55.20 53.31 54.49 3.2M
2023-11-24 54.40 54.98 53.15 53.53 1.7M
2023-11-23 53.76 54.90 53.53 54.70 2.8M
2023-11-22 53.80 54.55 53.55 53.77 1.9M
2023-11-21 54.74 54.86 53.35 53.81 3.7M
2023-11-20 53.99 55.29 53.50 54.68 3.9M
2023-11-17 53.36 53.88 52.90 53.47 1.5M
2023-11-16 54.30 54.46 52.91 53.36 2.3M
2023-11-15 54.40 54.68 53.81 54.25 2.3M
2023-11-14 53.70 55.23 53.58 54.40 5.1M
2023-11-13 50.68 53.86 50.68 53.74 7.6M
2023-11-10 50.48 51.37 50.20 50.85 2.3M
2023-11-09 51.55 51.62 50.30 50.67 3.1M
2023-11-08 52.02 52.35 50.90 51.90 3.3M
2023-11-07 52.38 52.56 51.80 52.27 1.3M
2023-11-06 51.92 52.70 51.33 52.38 2.9M
2023-11-03 50.47 51.82 50.25 51.55 3.7M
2023-11-02 51.49 51.64 50.40 50.46 2.1M
2023-11-01 51.83 52.15 51.36 51.48 1.9M
2023-10-31 51.90 52.04 51.52 51.70 2.2M
2023-10-30 51.65 52.27 50.51 51.92 4.7M
2023-10-27 51.50 52.46 49.67 51.89 3.9M
2023-10-26 50.93 51.66 50.51 51.60 1.9M
2023-10-25 50.30 51.40 50.00 51.19 3.4M
2023-10-24 51.30 51.30 48.78 50.13 3.4M
2023-10-23 50.02 51.78 49.41 50.65 3.9M
2023-10-20 50.60 50.91 49.88 50.02 2.5M
2023-10-19 51.55 52.10 50.66 50.75 2.5M
2023-10-18 51.69 52.20 51.26 51.82 1.6M
2023-10-17 51.19 52.10 50.80 51.79 3.1M
2023-10-16 52.66 53.17 50.89 51.19 4.4M
2023-10-13 53.21 53.28 52.45 52.66 3.1M
2023-10-12 54.60 54.84 52.39 54.00 8.2M
2023-10-11 56.12 56.64 54.02 54.99 5.4M
2023-10-10 58.19 58.19 56.28 56.35 3.8M
2023-10-09 58.60 59.65 58.06 58.34 5.2M
2023-09-28 56.32 57.37 56.32 57.04 1.7M
2023-09-27 56.10 56.65 55.80 56.59 2.9M
2023-09-26 56.80 56.98 55.38 55.91 2.3M
2023-09-25 57.75 57.75 56.60 56.85 1.3M
2023-09-22 56.66 57.73 56.54 57.65 2.1M
2023-09-21 57.11 57.69 56.66 56.71 1.5M
2023-09-20 57.10 57.59 57.02 57.33 0.7M
2023-09-19 57.20 57.77 57.00 57.35 1.2M
2023-09-18 57.79 58.19 57.20 57.43 1.8M
2023-09-15 58.11 58.42 57.60 57.95 1.2M
2023-09-14 58.34 58.34 57.22 58.10 2.3M
2023-09-13 58.83 58.94 58.05 58.26 1.4M
2023-09-12 59.80 59.93 58.61 58.91 2.5M
2023-09-11 61.96 62.16 58.66 59.85 5.9M
2023-09-08 59.23 62.60 59.23 61.80 4.6M
2023-09-07 59.22 60.50 59.01 59.69 2.8M
2023-09-06 58.40 59.96 57.00 59.45 3.7M
2023-09-05 58.93 59.19 58.10 58.40 2.6M
2023-09-04 59.20 59.57 58.58 58.93 3.1M
2023-09-01 60.02 60.20 58.68 59.10 2.5M
2023-08-31 59.75 60.49 59.51 60.30 1.3M
2023-08-30 60.68 60.75 59.51 60.00 1.8M
2023-08-29 58.90 61.16 58.54 60.68 2.9M
2023-08-28 60.65 60.88 58.13 59.07 4.0M
2023-08-25 58.88 59.60 57.88 58.51 1.7M
2023-08-24 59.26 59.93 57.82 59.48 3.2M
2023-08-23 60.34 60.52 59.01 59.25 3.0M
2023-08-22 57.57 60.79 57.57 60.72 5.1M
2023-08-21 59.10 59.10 57.00 57.27 3.2M
2023-08-18 59.31 60.10 58.70 59.11 2.6M
2023-08-17 56.52 59.70 55.23 59.38 4.8M
2023-08-16 57.78 58.20 56.74 56.74 1.5M
2023-08-15 57.31 59.22 57.30 58.29 2.5M
2023-08-14 57.20 58.11 56.25 57.79 2.1M
2023-08-11 57.00 58.28 56.81 57.56 2.5M
2023-08-10 57.47 57.75 56.90 57.08 1.0M
2023-08-09 58.00 58.19 57.15 57.48 1.5M
2023-08-08 58.10 58.43 57.27 58.38 1.8M
2023-08-07 57.81 58.45 57.42 58.32 2.0M
2023-08-04 58.78 59.18 58.00 58.04 1.7M
2023-08-03 58.98 59.20 58.26 58.63 1.4M
2023-08-02 58.41 59.59 58.17 59.10 2.5M
2023-08-01 57.43 59.44 57.00 58.67 7.1M
2023-07-31 57.00 57.90 56.36 56.68 3.8M
2023-07-28 56.93 57.14 56.26 57.03 4.0M
2023-07-27 58.69 58.87 56.60 57.00 4.5M
2023-07-26 58.65 58.92 58.00 58.70 1.2M
2023-07-25 59.50 60.38 58.68 58.70 2.9M
2023-07-24 59.51 59.88 58.85 59.28 1.5M
2023-07-21 59.43 59.67 59.00 59.51 1.3M
2023-07-20 60.16 60.78 59.46 59.52 1.4M
2023-07-19 61.00 61.00 60.00 60.20 1.7M
2023-07-18 60.69 61.60 60.20 61.00 1.5M
2023-07-17 60.74 61.20 60.25 60.60 2.1M
2023-07-14 61.48 61.71 60.60 60.74 1.7M
2023-07-13 60.99 61.90 60.99 61.46 1.5M
2023-07-12 61.94 62.15 60.60 60.83 1.5M
2023-07-11 61.53 62.42 61.41 61.91 2.1M
2023-07-10 61.00 62.35 60.21 61.80 2.4M
2023-07-07 61.19 61.21 60.06 60.73 2.8M
2023-07-06 62.46 62.88 60.73 61.11 3.6M
2023-07-05 64.41 64.64 62.32 62.45 3.5M
2023-07-04 63.70 65.16 63.32 64.50 3.4M
2023-07-03 64.04 64.65 62.60 63.51 4.3M
2023-06-30 62.81 64.71 62.32 63.80 4.4M
2023-06-29 60.79 63.36 60.52 62.97 4.9M
2023-06-28 59.87 61.30 58.78 60.80 3.6M
2023-06-27 59.83 60.65 59.30 59.87 2.6M
2023-06-26 60.80 61.25 58.87 59.82 4.0M
2023-06-21 60.51 62.00 60.11 61.45 4.3M
2023-06-20 61.03 64.50 60.62 61.10 9.6M
2023-06-19 57.99 59.18 57.80 58.70 2.5M
2023-06-16 58.84 59.17 57.72 58.16 2.4M
2023-06-15 56.33 59.65 56.25 58.91 4.2M
2023-06-14 55.90 56.99 55.90 56.50 2.2M
2023-06-13 55.95 56.40 55.30 56.21 1.4M
2023-06-12 56.40 56.95 55.58 56.02 2.8M
2023-06-09 56.19 56.97 55.05 56.46 2.9M
2023-06-08 56.12 56.67 55.30 55.89 3.0M
2023-06-07 57.34 57.60 55.79 56.38 3.8M
2023-06-06 58.11 58.66 57.40 57.68 2.4M
2023-06-05 58.91 59.42 58.06 58.27 2.7M
2023-06-02 61.93 62.33 58.33 58.93 6.0M
2023-06-01 63.60 63.60 61.74 62.28 2.1M
2023-05-31 63.51 64.45 62.77 63.53 1.5M
2023-05-30 64.39 64.39 61.30 63.65 3.1M
2023-05-29 64.16 65.18 64.10 64.39 1.4M
2023-05-26 64.68 64.86 63.67 64.07 0.9M
2023-05-25 63.20 64.89 63.20 64.75 1.5M
2023-05-24 63.50 64.13 63.01 63.56 1.2M
2023-05-23 64.87 65.09 63.24 63.24 1.8M
2023-05-22 65.45 65.80 64.66 64.96 1.3M
2023-05-19 65.17 65.98 65.09 65.45 1.8M
2023-05-18 65.57 65.90 65.00 65.75 1.9M
2023-05-17 64.81 65.79 64.60 65.37 2.0M
2023-05-16 64.89 65.68 64.50 65.17 2.0M
2023-05-15 63.10 65.36 62.30 64.99 2.7M
2023-05-12 64.14 64.98 63.30 63.44 1.4M
2023-05-11 64.50 64.97 63.30 64.47 2.0M
2023-05-10 64.79 64.79 63.18 64.45 2.7M
2023-05-09 65.11 66.79 64.55 64.94 3.1M
2023-05-08 65.30 66.80 63.83 66.08 3.0M
2023-05-05 64.41 65.50 63.60 65.45 2.7M
2023-05-04 64.53 65.40 63.60 64.76 2.4M
2023-04-28 66.00 66.28 63.32 65.01 5.9M
2023-04-27 64.41 68.20 63.70 66.66 8.4M
2023-04-26 60.60 63.15 60.10 62.73 3.5M
2023-04-25 60.98 62.84 60.18 61.11 3.4M
2023-04-24 61.81 61.81 60.02 60.68 2.8M
2023-04-21 61.02 62.74 60.76 61.88 2.7M
2023-04-20 61.82 62.59 60.50 61.00 2.8M
2023-04-19 60.92 63.84 60.80 62.33 3.8M
2023-04-18 61.37 61.49 60.55 60.80 1.6M
2023-04-17 62.43 62.47 60.41 61.37 3.2M
2023-04-14 61.06 63.62 60.61 62.77 2.7M
2023-04-13 60.29 62.18 59.50 61.34 2.9M
2023-04-12 61.27 61.80 60.00 60.22 1.9M
2023-04-11 62.02 62.25 61.05 61.29 1.6M
2023-04-10 61.15 62.40 59.61 62.04 3.3M
2023-04-07 61.22 62.40 60.80 61.15 2.5M
2023-04-06 60.78 61.48 60.01 61.22 2.2M
2023-04-04 60.10 61.99 59.90 60.99 3.0M
2023-04-03 57.52 61.99 57.28 60.10 5.9M
2023-03-31 57.88 58.55 57.40 57.49 3.9M
2023-03-30 54.70 58.57 54.50 57.44 7.2M
2023-03-29 55.43 55.46 54.26 54.40 4.5M
2023-03-28 56.00 56.40 55.11 55.44 2.8M
2023-03-27 57.33 57.33 55.44 56.01 6.6M
2023-03-24 56.68 57.84 55.61 57.51 6.0M
2023-03-23 58.11 58.30 55.58 56.69 10.3M
2023-03-22 58.00 58.88 57.99 58.50 2.7M
2023-03-21 59.00 59.75 57.84 58.00 4.7M
2023-03-20 58.60 58.71 57.00 58.40 4.5M
2023-03-17 59.99 60.26 58.36 58.72 3.7M
2023-03-16 61.00 61.39 59.40 59.83 2.9M
2023-03-15 63.19 63.52 60.86 61.00 3.4M
2023-03-14 63.79 64.45 62.58 63.18 2.8M
2023-03-13 64.16 64.78 63.28 63.80 2.7M
2023-03-10 64.15 65.50 64.00 64.72 1.4M
2023-03-09 67.25 67.25 64.66 64.91 2.5M
2023-03-08 66.03 67.25 65.11 67.11 2.8M
2023-03-07 66.98 67.50 66.08 66.20 2.7M
2023-03-06 65.40 68.00 65.40 67.38 6.8M
2023-03-03 63.89 65.77 63.76 65.18 3.5M
2023-03-02 64.20 65.67 63.52 63.89 2.3M
2023-03-01 64.30 64.89 64.00 64.53 1.8M
2023-02-28 64.97 65.00 63.76 64.30 1.9M
2023-02-27 64.18 66.00 63.50 65.15 3.5M
2023-02-24 64.00 65.89 63.29 64.17 4.8M
2023-02-23 62.83 63.40 62.58 63.29 1.9M
2023-02-22 62.99 63.50 62.50 62.90 1.7M
2023-02-21 61.79 63.60 61.78 63.25 3.1M
2023-02-20 61.44 62.46 60.40 62.15 3.3M
2023-02-17 61.76 61.76 60.96 61.48 3.0M
2023-02-16 61.54 63.28 61.05 61.99 4.0M
2023-02-15 62.41 62.47 61.23 61.55 2.6M
2023-02-14 63.87 64.00 61.97 62.30 5.0M
2023-02-13 65.20 65.20 63.21 63.90 4.7M
2023-02-10 65.50 65.68 64.13 64.48 3.1M
2023-02-09 64.82 65.60 64.33 65.53 2.3M
2023-02-08 67.17 67.17 64.55 64.80 3.1M
2023-02-07 67.20 67.48 66.41 67.06 2.5M
2023-02-06 66.78 67.50 66.20 67.12 2.9M
2023-02-03 65.07 67.00 64.24 66.87 3.3M
2023-02-02 65.98 67.17 65.03 65.25 2.9M
2023-02-01 66.26 66.26 65.02 65.81 2.8M
2023-01-31 65.15 66.83 64.83 66.09 3.6M
2023-01-30 64.81 66.50 64.81 65.15 3.6M
2023-01-20 65.16 65.69 64.65 64.75 1.8M
2023-01-19 62.69 65.38 62.38 65.16 3.5M
2023-01-18 63.30 63.31 62.26 62.73 2.5M
2023-01-17 62.80 64.35 62.18 63.30 4.2M
2023-01-16 59.39 62.80 59.35 62.80 8.0M
2023-01-13 60.25 60.26 59.07 59.29 3.6M
2023-01-12 59.88 61.60 59.80 60.40 3.8M
2023-01-11 60.52 60.97 59.50 59.88 4.3M
2023-01-10 61.55 61.55 59.55 60.37 6.3M
2023-01-09 63.85 64.10 61.04 61.39 5.8M
2023-01-06 65.74 65.80 62.28 63.88 5.8M
2023-01-05 64.99 66.86 64.60 65.70 4.5M
2023-01-04 64.60 66.11 63.65 64.81 4.3M
2023-01-03 64.74 65.55 63.10 65.29 4.9M