Union Optech Co Ltd (300691)

300691
🏛️ 中国 →
19.22
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
2021-12-31 24.02 24.10 23.30 23.52 6.8M
2021-12-30 23.17 24.53 23.09 23.94 8.9M
2021-12-29 23.84 24.05 22.96 23.00 8.5M
2021-12-28 23.20 24.63 23.20 23.83 11.4M
2021-12-27 24.39 24.80 23.08 23.25 12.5M
2021-12-24 25.43 26.86 24.44 24.47 12.5M
2021-12-23 25.89 25.89 24.81 25.05 9.5M
2021-12-22 25.06 26.29 24.62 25.68 14.4M
2021-12-21 24.05 25.38 24.05 24.83 9.4M
2021-12-20 24.60 25.23 24.05 24.11 8.4M
2021-12-17 25.08 25.09 24.21 24.30 10.0M
2021-12-16 25.49 25.88 24.61 25.29 11.7M
2021-12-15 24.96 26.60 24.66 25.58 17.9M
2021-12-14 25.30 26.19 24.68 24.80 16.6M
2021-12-13 24.84 26.14 24.42 25.89 19.5M
2021-12-10 23.85 25.30 23.60 24.82 15.7M
2021-12-09 24.10 25.10 23.82 24.43 18.7M
2021-12-08 22.43 24.59 22.24 24.33 21.1M
2021-12-07 23.33 23.44 22.20 22.69 14.2M
2021-12-06 22.84 23.38 22.37 22.65 12.2M
2021-12-03 22.33 23.31 22.33 22.46 12.0M
2021-12-02 23.28 23.66 22.00 22.05 14.9M
2021-12-01 23.00 23.80 23.00 23.48 11.7M
2021-11-30 24.00 24.19 22.75 23.25 13.9M
2021-11-29 22.96 23.50 22.73 23.19 15.7M
2021-11-26 24.00 24.30 22.95 23.12 18.6M
2021-11-25 26.40 26.40 24.00 24.00 31.6M
2021-11-24 24.39 28.65 24.39 27.50 41.9M
2021-11-23 23.90 25.16 23.50 24.78 24.0M
2021-11-22 24.19 24.53 23.20 24.41 25.9M
2021-11-19 25.50 27.27 23.88 23.97 38.7M
2021-11-18 25.66 25.82 24.30 24.95 27.9M
2021-11-17 25.68 26.36 24.77 26.30 31.6M
2021-11-16 24.47 27.38 23.05 25.25 43.6M
2021-11-15 20.98 24.72 19.88 24.72 36.7M
2021-11-12 20.51 20.88 19.99 20.60 14.1M
2021-11-11 19.90 21.54 19.47 20.82 25.3M
2021-11-10 18.61 20.37 18.58 19.91 19.4M
2021-11-09 18.13 18.69 18.07 18.55 6.1M
2021-11-08 18.14 18.96 17.72 18.50 8.1M
2021-11-05 18.23 18.60 17.74 18.28 10.9M
2021-11-04 16.75 19.85 16.71 18.11 11.2M
2021-11-03 16.88 16.88 16.36 16.54 2.1M
2021-11-02 16.97 17.14 16.46 16.68 3.1M
2021-11-01 16.63 17.06 16.44 16.97 4.7M
2021-10-29 15.56 16.94 15.54 16.55 5.5M
2021-10-28 15.58 15.98 15.42 15.56 3.1M
2021-10-27 16.20 16.26 15.41 15.57 4.3M
2021-10-26 16.70 16.70 15.91 16.00 5.2M
2021-10-25 17.30 17.30 16.76 16.77 4.3M
2021-10-22 17.41 17.94 17.23 17.47 3.6M
2021-10-21 17.75 17.98 17.43 17.47 2.2M
2021-10-20 18.04 18.08 17.67 17.79 2.6M
2021-10-19 17.85 18.05 17.63 17.97 2.8M
2021-10-18 17.35 17.94 17.25 17.93 2.9M
2021-10-15 17.35 17.77 17.10 17.54 3.0M
2021-10-14 16.76 17.80 16.65 17.45 3.9M
2021-10-13 16.71 16.98 16.51 16.87 2.1M
2021-10-12 17.08 17.20 16.42 16.65 3.1M
2021-10-11 17.41 17.44 16.91 17.11 2.9M
2021-10-08 17.56 17.65 17.26 17.41 2.7M
2021-09-30 16.63 17.49 16.46 17.33 4.3M
2021-09-29 17.09 17.09 16.20 16.28 3.2M
2021-09-28 17.23 17.30 16.72 17.12 2.3M
2021-09-27 17.33 17.75 16.71 17.03 4.5M
2021-09-24 18.13 18.25 17.23 17.30 4.7M
2021-09-23 17.80 18.56 17.78 18.13 4.9M
2021-09-22 18.31 18.59 17.50 17.93 7.2M
2021-09-17 19.11 19.49 18.33 19.05 8.2M
2021-09-16 18.78 19.37 18.45 18.68 5.8M
2021-09-15 18.51 19.12 18.33 18.88 4.5M
2021-09-14 18.63 19.39 18.51 18.65 7.2M
2021-09-13 18.44 19.10 18.06 18.70 7.5M
2021-09-10 19.00 19.11 18.32 18.58 8.3M
2021-09-09 19.75 20.55 18.89 19.00 17.6M
2021-09-08 18.93 20.40 18.93 20.40 19.5M
2021-09-07 17.64 19.10 17.60 18.83 11.9M
2021-09-06 17.46 17.76 17.01 17.64 4.6M
2021-09-03 17.53 18.28 17.53 17.57 5.6M
2021-09-02 17.41 18.23 17.27 17.85 7.4M
2021-09-01 17.40 17.73 17.10 17.46 7.1M
2021-08-31 17.79 18.30 17.10 17.18 10.2M
2021-08-30 19.01 20.00 17.53 17.99 17.7M
2021-08-27 16.81 18.32 16.49 17.90 11.9M
2021-08-26 16.33 17.00 16.11 16.66 4.2M
2021-08-25 16.48 16.50 16.05 16.30 3.0M
2021-08-24 16.60 16.69 15.86 16.36 4.4M
2021-08-23 15.50 16.30 15.27 16.21 3.8M
2021-08-20 15.23 15.52 14.92 15.35 2.7M
2021-08-19 15.55 15.56 15.06 15.13 2.5M
2021-08-18 15.27 15.42 14.90 15.18 2.7M
2021-08-17 16.21 16.23 15.25 15.39 4.0M
2021-08-16 16.41 16.41 15.80 16.35 2.3M
2021-08-13 16.85 16.85 16.22 16.41 2.7M
2021-08-12 16.78 17.05 16.51 16.78 2.6M
2021-08-11 17.24 17.24 16.45 16.78 3.8M
2021-08-10 17.00 17.55 16.83 17.26 3.4M
2021-08-09 17.54 17.83 16.93 17.00 3.3M
2021-08-06 17.81 17.81 17.15 17.54 3.9M
2021-08-05 17.20 17.85 16.82 17.72 6.7M
2021-08-04 16.82 17.32 16.74 17.11 2.9M
2021-08-03 17.03 17.50 16.75 16.95 4.1M
2021-08-02 16.76 17.10 16.59 17.02 3.6M
2021-07-30 16.26 16.80 16.07 16.78 3.8M
2021-07-29 15.86 16.30 15.81 16.21 4.0M
2021-07-28 16.22 16.38 15.14 15.46 4.6M
2021-07-27 16.64 17.15 16.23 16.38 3.8M
2021-07-26 17.10 17.24 16.20 16.62 4.5M
2021-07-23 17.67 17.80 16.90 16.96 4.7M
2021-07-22 17.57 17.91 17.37 17.83 4.9M
2021-07-21 16.99 17.85 16.99 17.65 5.5M
2021-07-20 17.19 17.20 16.54 17.04 4.4M
2021-07-19 17.47 17.55 16.81 17.28 3.9M
2021-07-16 16.91 17.85 16.72 17.28 4.9M
2021-07-15 17.31 17.59 16.68 16.89 3.4M
2021-07-14 17.19 17.62 16.85 17.10 4.1M
2021-07-13 18.20 18.45 17.02 17.22 4.9M
2021-07-12 17.57 17.88 17.23 17.80 4.6M
2021-07-09 17.46 17.73 17.25 17.56 5.7M
2021-07-08 17.50 18.18 17.42 17.48 7.8M
2021-07-07 17.13 17.82 17.13 17.75 9.5M
2021-07-06 17.10 17.70 16.63 17.47 11.8M
2021-07-05 14.85 17.48 14.85 17.10 12.0M
2021-07-02 15.00 15.29 14.85 15.03 2.4M
2021-07-01 15.82 15.92 14.90 14.96 3.9M
2021-06-30 15.75 15.94 15.41 15.83 3.2M
2021-06-29 16.20 16.38 15.57 15.72 3.9M
2021-06-28 16.07 16.38 15.93 16.22 2.8M
2021-06-25 16.24 16.35 15.90 16.11 3.9M
2021-06-24 16.66 16.66 16.20 16.35 3.5M
2021-06-23 16.00 16.70 15.89 16.49 7.6M
2021-06-22 16.32 16.47 15.70 15.86 3.9M
2021-06-21 15.66 16.20 15.51 16.04 5.0M
2021-06-18 15.56 15.92 15.35 15.72 3.3M
2021-06-17 15.63 15.84 15.30 15.46 4.2M
2021-06-16 15.92 16.10 15.63 15.68 5.6M
2021-06-15 16.28 16.43 15.64 15.76 7.7M
2021-06-11 15.70 16.10 15.52 15.92 6.6M
2021-06-10 14.97 15.70 14.80 15.46 6.3M
2021-06-09 14.81 15.06 14.74 14.88 1.9M
2021-06-08 15.05 15.24 14.83 14.93 2.1M
2021-06-07 14.81 15.04 14.65 15.02 2.9M
2021-06-04 14.50 14.95 14.43 14.78 2.1M
2021-06-03 15.01 15.15 14.60 14.68 3.5M
2021-06-02 15.06 15.28 14.83 14.93 3.7M
2021-06-01 14.60 15.22 14.40 15.15 5.9M
2021-05-31 14.67 14.80 14.41 14.51 2.4M
2021-05-28 14.62 14.69 14.33 14.67 3.6M
2021-05-27 14.94 15.12 14.52 14.60 4.1M
2021-05-26 14.63 14.95 14.33 14.69 5.0M
2021-05-25 14.69 14.70 14.46 14.58 3.8M
2021-05-24 14.89 14.95 14.45 14.72 4.3M
2021-05-21 14.89 15.14 14.56 14.89 5.7M
2021-05-20 14.30 15.13 14.16 14.89 8.0M
2021-05-19 14.02 14.85 13.89 14.54 8.5M
2021-05-18 13.66 14.24 13.55 14.09 3.9M
2021-05-17 14.00 14.00 13.51 13.77 3.3M
2021-05-14 13.70 14.10 13.51 13.90 4.8M
2021-05-13 13.27 13.70 13.27 13.48 2.4M
2021-05-12 13.03 13.48 12.83 13.45 2.6M
2021-05-11 12.85 13.25 12.85 13.08 1.6M
2021-05-10 13.19 13.20 12.88 12.98 1.5M
2021-05-07 13.68 13.68 12.87 13.10 3.8M
2021-05-06 13.44 13.75 13.21 13.68 2.7M
2021-04-30 13.37 13.60 13.13 13.48 1.9M
2021-04-29 13.38 13.64 13.18 13.32 2.3M
2021-04-28 13.61 13.81 13.36 13.49 3.1M
2021-04-27 13.62 14.24 13.51 13.83 4.9M
2021-04-26 13.57 13.86 13.24 13.59 4.7M
2021-04-23 13.79 14.07 13.55 13.80 5.2M
2021-04-22 13.12 14.00 13.01 13.92 8.4M
2021-04-21 12.95 13.24 12.79 12.81 3.2M
2021-04-20 13.40 13.66 13.05 13.08 6.2M
2021-04-19 13.60 14.68 13.52 13.72 9.5M
2021-04-16 12.13 12.74 12.13 12.66 2.4M
2021-04-15 12.29 12.29 12.03 12.17 0.8M
2021-04-14 12.12 12.25 11.96 12.20 0.8M
2021-04-13 12.29 12.42 12.10 12.13 1.0M
2021-04-12 12.58 12.59 12.16 12.25 1.4M
2021-04-09 12.79 12.84 12.46 12.58 1.0M
2021-04-08 12.71 12.97 12.67 12.69 1.4M
2021-04-07 12.77 12.86 12.66 12.83 1.4M
2021-04-06 12.34 12.84 12.34 12.77 1.9M
2021-04-02 12.11 12.35 12.10 12.34 0.8M
2021-04-01 12.23 12.32 12.17 12.25 0.6M
2021-03-31 12.21 12.30 12.10 12.20 0.8M
2021-03-30 12.38 12.50 12.14 12.21 1.2M
2021-03-29 12.48 13.03 12.45 12.51 1.8M
2021-03-26 12.27 12.55 12.17 12.50 1.2M
2021-03-25 12.42 12.50 12.24 12.27 1.1M
2021-03-24 12.48 12.62 12.35 12.48 1.2M
2021-03-23 12.84 12.90 12.46 12.56 1.9M
2021-03-22 12.92 13.05 12.71 12.84 1.9M
2021-03-19 12.45 12.98 12.42 12.83 2.8M
2021-03-18 12.64 12.73 12.48 12.61 1.5M
2021-03-17 12.21 12.90 12.21 12.72 2.8M
2021-03-16 12.01 12.48 11.99 12.33 2.2M
2021-03-15 12.15 12.15 11.85 11.90 1.2M
2021-03-12 12.01 12.22 11.93 12.16 1.5M
2021-03-11 12.16 12.23 11.79 12.16 2.7M
2021-03-10 12.40 12.52 12.12 12.14 2.1M
2021-03-09 12.21 12.87 12.21 12.44 3.2M
2021-03-08 12.72 12.94 12.20 12.20 2.2M
2021-03-05 12.74 12.89 12.53 12.70 2.1M
2021-03-04 12.47 13.18 12.26 12.78 3.5M
2021-03-03 12.34 12.44 12.20 12.39 0.9M
2021-03-02 12.35 12.46 12.22 12.34 1.1M
2021-03-01 12.20 12.38 12.20 12.33 1.1M
2021-02-26 12.10 12.38 11.90 12.28 1.1M
2021-02-25 12.17 12.33 12.10 12.16 1.0M
2021-02-24 12.25 12.58 12.00 12.28 1.5M
2021-02-23 12.53 12.53 12.16 12.25 1.0M
2021-02-22 12.20 12.51 12.16 12.49 2.0M
2021-02-19 11.92 12.20 11.84 12.19 1.1M
2021-02-18 11.80 12.15 11.80 11.95 1.4M
2021-02-10 11.59 11.98 11.36 11.77 2.1M
2021-02-09 10.88 11.70 10.80 11.59 2.1M
2021-02-08 10.95 11.14 10.76 10.88 1.2M
2021-02-05 11.30 11.45 10.85 11.03 1.7M
2021-02-04 11.41 11.63 11.25 11.38 1.7M
2021-02-03 11.99 11.99 11.48 11.56 1.9M
2021-02-02 12.23 12.24 11.94 12.01 1.2M
2021-02-01 11.91 12.20 11.86 12.20 1.1M
2021-01-29 12.17 12.20 11.87 12.03 1.6M
2021-01-28 12.01 12.28 12.01 12.17 1.4M
2021-01-27 11.91 12.25 11.77 12.18 1.5M
2021-01-26 12.14 12.38 11.95 11.99 1.3M
2021-01-25 12.58 12.58 12.08 12.14 1.8M
2021-01-22 13.03 13.03 12.59 12.69 2.0M
2021-01-21 12.93 13.16 12.64 12.97 1.8M
2021-01-20 12.99 13.00 12.66 12.82 1.6M
2021-01-19 12.53 13.07 12.40 12.82 2.6M
2021-01-18 12.38 12.64 12.26 12.53 1.9M
2021-01-15 12.00 12.41 11.94 12.32 1.9M
2021-01-14 11.71 12.20 11.60 12.06 2.2M
2021-01-13 11.80 12.10 11.59 11.71 2.4M
2021-01-12 11.95 12.28 11.73 11.94 2.8M
2021-01-11 12.28 12.28 11.41 11.68 3.5M
2021-01-08 11.98 12.29 11.55 12.26 2.6M
2021-01-07 12.71 12.83 12.07 12.29 3.1M
2021-01-06 13.23 13.35 12.70 12.84 2.2M
2021-01-05 13.00 13.47 12.85 13.40 2.6M
2021-01-04 12.85 13.01 12.72 12.95 1.8M