Tianjin Meiteng Technology Co Ltd (688420)

688420
🏛️ 中国 →
25.09
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 24.53 24.57 24.21 24.57 38.7K
09:35 24.57 24.75 24.50 24.75 43.5K
09:40 24.69 24.75 24.67 24.67 17.4K
09:45 24.71 24.80 24.64 24.74 16.3K
09:50 24.69 24.70 24.65 24.67 12.2K
09:55 24.67 24.86 24.67 24.84 15.5K
10:00 24.77 24.85 24.77 24.80 13.7K
10:05 24.81 24.84 24.75 24.81 30.9K
10:10 24.80 24.80 24.63 24.70 36.6K
10:15 24.70 24.74 24.68 24.69 10.3K
10:20 24.69 24.69 24.67 24.68 17.8K
10:25 24.72 24.75 24.71 24.71 13.3K
10:30 24.71 24.79 24.71 24.79 7.4K
10:35 24.79 24.84 24.79 24.79 10.4K
10:40 24.78 24.78 24.64 24.72 8.6K
10:45 24.78 24.90 24.78 24.90 29.0K
10:50 24.92 24.96 24.91 24.96 8.5K
10:55 24.96 25.12 24.96 25.07 30.7K
11:00 25.08 25.17 25.08 25.15 35.4K
11:05 25.09 25.11 25.02 25.09 18.2K
11:10 25.10 25.10 25.08 25.08 3.4K
11:15 25.08 25.10 25.05 25.05 4.2K
11:20 25.08 25.12 25.07 25.08 3.2K
11:25 25.07 25.09 25.02 25.06 6.3K
13:00 25.05 25.12 25.05 25.05 9.5K
13:05 25.02 25.07 25.02 25.06 7.2K
13:10 25.07 25.07 25.02 25.06 4.8K
13:15 25.06 25.07 25.01 25.04 11.5K
13:20 25.05 25.05 25.00 25.01 17.5K
13:25 25.00 25.09 25.00 25.02 14.4K
13:30 25.06 25.07 25.06 25.06 5.7K
13:35 25.08 25.08 25.06 25.08 2.6K
13:40 25.07 25.08 25.06 25.08 4.0K
13:45 25.09 25.09 25.08 25.08 2.8K
13:50 25.06 25.09 25.06 25.09 6.0K
13:55 25.09 25.09 25.05 25.09 15.1K
14:00 25.09 25.09 25.06 25.09 11.0K
14:05 25.08 25.09 25.07 25.09 10.7K
14:10 25.07 25.09 25.07 25.09 7.0K
14:15 25.09 25.09 25.08 25.08 3.1K
14:20 25.08 25.08 25.05 25.06 8.7K
14:25 25.05 25.06 25.05 25.06 11.6K
14:30 25.06 25.07 25.02 25.07 20.2K
14:35 25.06 25.08 25.05 25.06 6.9K
14:40 25.04 25.07 25.04 25.04 15.0K
14:45 25.04 25.08 25.04 25.08 11.4K
14:50 25.07 25.07 25.06 25.06 12.9K
14:55 25.04 25.08 25.04 25.08 7.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 25.12 25.40 24.52 25.09 0.5M
2025-09-26 24.87 25.20 24.64 24.92 0.5M
2025-09-25 25.07 25.41 24.71 24.96 0.5M
2025-09-24 24.50 25.17 24.21 25.07 0.7M
2025-09-23 24.80 24.80 23.55 24.63 0.9M
2025-09-22 25.08 25.20 24.60 24.70 0.6M
2025-09-19 25.35 25.62 24.84 24.95 1.0M
2025-09-18 25.56 26.24 25.24 25.44 1.0M
2025-09-17 25.98 26.09 25.69 25.76 0.6M
2025-09-16 25.31 26.07 25.31 25.90 0.6M
2025-09-15 25.59 25.77 25.30 25.41 0.5M
2025-09-12 25.77 25.88 25.42 25.62 0.6M
2025-09-11 25.41 25.87 25.20 25.71 0.6M
2025-09-10 25.51 25.95 25.39 25.52 0.6M
2025-09-09 26.12 26.12 25.44 25.61 0.7M
2025-09-08 25.62 26.07 25.57 26.03 0.9M
2025-09-05 25.08 25.54 25.01 25.41 0.9M
2025-09-04 25.00 25.55 24.74 25.14 0.8M
2025-09-03 25.43 25.68 24.98 25.08 0.8M
2025-09-02 25.89 26.15 24.69 25.42 1.4M
2025-09-01 25.96 26.30 25.72 25.89 1.1M
2025-08-29 26.60 26.75 25.81 25.96 1.4M
2025-08-28 26.80 27.30 25.70 26.69 1.8M
2025-08-27 28.05 28.08 26.58 26.80 1.5M
2025-08-26 27.46 28.14 27.35 27.92 0.8M
2025-08-25 27.43 28.20 27.36 27.54 1.4M
2025-08-22 27.45 27.80 27.26 27.41 0.8M
2025-08-21 27.16 27.90 27.01 27.34 1.2M
2025-08-20 26.94 27.20 26.73 27.20 0.9M
2025-08-19 26.94 27.13 26.55 26.95 1.1M
2025-08-18 26.86 27.60 26.77 26.94 1.0M
2025-08-15 26.21 26.97 26.21 26.61 0.9M
2025-08-14 27.56 27.57 26.23 26.42 1.0M
2025-08-13 27.40 27.58 27.10 27.30 0.6M
2025-08-12 27.83 27.90 27.21 27.40 0.9M
2025-08-11 27.30 27.84 27.07 27.82 1.5M
2025-08-08 26.80 27.35 26.52 27.24 1.2M
2025-08-07 27.30 27.44 26.81 26.85 1.4M
2025-08-06 27.25 27.35 27.00 27.28 0.9M
2025-08-05 26.91 27.50 26.91 27.17 1.0M
2025-08-04 26.48 27.30 26.21 27.13 1.3M
2025-08-01 25.85 26.69 25.70 26.55 1.6M
2025-07-31 25.91 26.27 25.69 25.74 0.8M
2025-07-30 26.30 26.30 25.70 25.81 0.6M
2025-07-29 26.26 26.32 25.83 26.28 0.7M
2025-07-28 26.18 26.27 25.94 26.26 0.7M
2025-07-25 26.29 26.29 25.82 25.99 0.9M
2025-07-24 26.26 27.00 25.85 25.96 2.5M
2025-07-23 27.42 27.42 26.34 26.53 1.8M
2025-07-22 26.20 27.66 25.90 27.62 3.1M
2025-07-21 25.86 26.41 25.56 26.09 1.5M
2025-07-18 25.47 26.00 25.28 25.80 1.4M
2025-07-17 25.30 25.50 25.13 25.37 0.5M
2025-07-16 24.97 25.92 24.81 25.30 1.0M
2025-07-15 25.01 25.32 24.70 24.96 0.6M
2025-07-14 24.96 25.26 24.87 25.24 0.5M
2025-07-11 25.02 25.87 24.86 24.89 0.9M
2025-07-10 24.89 25.11 24.62 25.00 0.7M
2025-07-09 24.96 25.09 24.68 24.98 0.7M
2025-07-08 24.39 25.68 24.21 24.96 1.4M
2025-07-07 23.81 24.44 23.81 24.38 0.5M
2025-07-04 23.95 24.09 23.74 23.95 0.5M
2025-07-03 24.18 24.18 23.79 23.95 0.6M
2025-07-02 24.08 24.27 23.80 24.05 0.8M
2025-07-01 23.75 24.10 23.70 24.02 0.6M
2025-06-30 23.63 23.88 23.57 23.84 0.6M
2025-06-27 23.45 23.63 23.36 23.44 0.4M
2025-06-26 23.58 23.75 23.31 23.40 0.6M
2025-06-25 23.93 23.96 23.50 23.64 0.5M
2025-06-24 23.65 23.96 23.37 23.77 0.6M
2025-06-23 23.00 23.35 23.00 23.30 0.5M
2025-06-20 23.39 23.49 22.90 23.30 0.5M
2025-06-19 23.51 23.66 23.19 23.20 0.5M
2025-06-18 23.37 23.77 23.04 23.62 0.8M
2025-06-17 23.73 24.06 23.33 23.44 0.5M
2025-06-16 23.39 23.86 23.22 23.73 0.8M
2025-06-13 23.12 23.40 22.88 23.22 0.5M
2025-06-12 23.06 23.30 22.86 23.21 0.5M
2025-06-11 23.04 23.28 22.94 23.00 0.7M
2025-06-10 23.29 23.30 22.68 22.88 0.4M
2025-06-09 23.06 23.21 22.98 23.17 0.5M
2025-06-06 22.90 23.26 22.81 23.20 0.6M
2025-06-05 22.98 22.98 22.71 22.79 0.3M
2025-06-04 22.96 23.08 22.81 22.89 0.2M
2025-06-03 22.81 23.01 22.69 22.90 0.3M
2025-05-30 22.78 22.83 22.53 22.80 0.3M
2025-05-29 22.75 23.26 22.51 22.81 0.6M
2025-05-28 22.80 22.93 22.48 22.62 0.4M
2025-05-27 22.40 22.84 22.30 22.72 0.4M
2025-05-26 22.21 22.56 22.20 22.54 0.2M
2025-05-23 22.58 22.77 22.14 22.21 0.5M
2025-05-22 22.50 22.86 22.20 22.25 0.5M
2025-05-21 22.75 22.75 22.24 22.66 0.6M
2025-05-20 22.42 22.66 22.26 22.52 0.4M
2025-05-19 22.15 22.43 22.03 22.27 0.4M
2025-05-16 21.90 22.44 21.90 22.15 0.4M
2025-05-15 22.24 22.28 21.92 22.01 0.4M
2025-05-14 22.32 22.58 22.02 22.08 0.4M
2025-05-13 22.88 22.88 22.31 22.31 0.5M
2025-05-12 22.12 22.70 22.12 22.60 0.5M
2025-05-09 22.36 22.68 22.03 22.11 0.5M
2025-05-08 21.73 22.86 21.63 22.39 1.0M
2025-05-07 21.67 22.15 21.59 21.72 0.4M
2025-05-06 21.30 21.76 21.09 21.63 0.6M
2025-04-30 20.91 21.20 20.68 20.98 0.5M
2025-04-29 20.25 20.87 20.00 20.60 0.6M
2025-04-28 20.81 20.81 20.16 20.17 0.4M
2025-04-25 20.79 21.04 20.73 20.79 0.3M
2025-04-24 21.05 21.09 20.61 20.71 0.4M
2025-04-23 20.85 21.37 20.85 21.08 0.4M
2025-04-22 20.73 20.96 20.43 20.85 0.4M
2025-04-21 20.35 20.82 20.21 20.62 0.3M
2025-04-18 20.46 20.69 20.03 20.40 0.5M
2025-04-17 20.09 20.84 20.09 20.57 0.3M
2025-04-16 20.94 20.94 19.88 20.35 0.5M
2025-04-15 20.42 20.76 20.42 20.72 0.3M
2025-04-14 20.71 20.97 20.48 20.57 0.5M
2025-04-11 21.16 21.16 20.53 20.61 0.7M
2025-04-10 20.42 20.98 20.25 20.56 0.7M
2025-04-09 19.41 20.40 18.61 20.08 0.7M
2025-04-08 19.50 20.19 19.34 19.80 0.4M
2025-04-07 21.49 21.49 19.14 19.34 0.9M
2025-04-03 22.40 22.99 22.06 22.18 0.8M
2025-04-02 22.45 23.05 22.43 22.71 0.3M
2025-04-01 22.62 23.15 22.54 22.63 0.6M
2025-03-31 22.50 22.66 22.06 22.43 0.5M
2025-03-28 22.82 23.21 22.55 22.55 0.3M
2025-03-27 23.13 23.37 22.67 22.94 0.3M
2025-03-26 22.97 23.37 22.61 23.14 0.4M
2025-03-25 22.97 22.97 22.46 22.80 0.5M
2025-03-24 23.66 23.66 22.44 22.97 0.8M
2025-03-21 23.94 23.94 23.43 23.44 0.5M
2025-03-20 24.02 24.34 23.58 23.94 0.6M
2025-03-19 24.26 24.36 23.80 23.88 0.4M
2025-03-18 24.26 24.45 24.11 24.23 0.3M
2025-03-17 24.33 24.45 23.96 24.20 0.5M
2025-03-14 23.80 24.36 23.41 24.33 0.7M
2025-03-13 24.12 24.16 23.31 23.66 0.6M
2025-03-12 24.16 24.21 23.91 24.00 0.6M
2025-03-11 23.99 24.22 23.70 24.02 0.6M
2025-03-10 23.94 24.33 23.80 24.08 0.7M
2025-03-07 24.16 24.44 23.75 23.94 0.8M
2025-03-06 23.86 24.68 23.38 24.26 1.3M
2025-03-05 23.74 23.74 23.46 23.62 0.7M
2025-03-04 23.06 23.81 22.82 23.75 0.8M
2025-03-03 22.80 23.46 22.80 23.06 0.8M
2025-02-28 23.67 23.79 22.66 22.74 1.0M
2025-02-27 24.00 24.16 23.32 23.69 0.8M
2025-02-26 23.85 24.03 23.78 24.02 0.8M
2025-02-25 23.80 24.30 23.77 23.82 0.8M
2025-02-24 24.48 24.66 23.86 24.17 0.9M
2025-02-21 23.95 24.65 23.54 24.44 1.7M
2025-02-20 23.68 23.90 23.22 23.79 1.1M
2025-02-19 22.93 23.56 22.93 23.55 1.0M
2025-02-18 23.95 23.97 22.80 22.92 1.7M
2025-02-17 23.88 24.85 23.61 24.18 2.0M
2025-02-14 24.99 25.88 23.60 23.63 3.0M
2025-02-13 23.08 24.22 22.83 23.79 1.6M
2025-02-12 22.71 23.47 22.60 23.05 1.5M
2025-02-11 22.50 24.38 22.00 23.20 2.0M
2025-02-10 21.58 21.95 21.28 21.95 0.5M
2025-02-07 21.39 21.65 21.19 21.48 0.7M
2025-02-06 20.60 21.15 20.31 21.15 0.6M
2025-02-05 20.59 20.63 20.32 20.51 0.4M
2025-01-27 20.64 20.85 20.22 20.25 0.5M
2025-01-24 20.42 20.64 20.23 20.55 0.4M
2025-01-23 20.55 20.81 20.29 20.29 0.4M
2025-01-22 20.35 20.52 20.22 20.43 0.2M
2025-01-21 20.53 20.69 20.15 20.39 0.4M
2025-01-20 20.91 21.40 20.37 20.47 1.0M
2025-01-17 21.38 21.58 21.08 21.45 0.3M
2025-01-16 21.34 21.60 21.01 21.21 0.2M
2025-01-15 21.66 21.66 21.11 21.31 0.2M
2025-01-14 20.59 21.45 20.54 21.45 0.3M
2025-01-13 20.18 20.58 19.89 20.40 0.2M
2025-01-10 20.99 21.08 20.41 20.41 0.1M
2025-01-09 20.94 21.14 20.81 20.88 0.1M
2025-01-08 21.49 21.49 20.54 20.94 0.2M
2025-01-07 20.81 21.21 20.70 21.20 0.2M
2025-01-06 21.29 21.29 20.49 20.82 0.2M
2025-01-03 21.54 21.72 20.90 20.99 0.3M
2025-01-02 21.94 22.14 21.34 21.44 0.2M