Wayz Intelligent Manufacturing Technology Co Ltd (688211)

688211
🏛️ 中国 →
33.52
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
2024-12-31 29.61 29.92 29.09 29.25 0.3M
2024-12-30 29.71 30.11 29.31 29.74 0.3M
2024-12-27 29.90 30.00 29.70 29.81 0.3M
2024-12-26 29.48 29.93 29.43 29.75 0.2M
2024-12-25 30.00 30.00 29.23 29.36 0.3M
2024-12-24 29.83 30.24 29.72 30.00 0.3M
2024-12-23 30.57 30.83 29.70 29.80 0.4M
2024-12-20 30.51 31.22 30.40 30.80 0.3M
2024-12-19 30.50 30.90 30.20 30.51 0.5M
2024-12-18 30.77 31.13 30.32 30.82 0.3M
2024-12-17 31.65 31.69 30.70 30.70 0.5M
2024-12-16 32.07 32.08 31.37 31.55 0.5M
2024-12-13 32.19 32.19 31.71 31.82 0.5M
2024-12-12 31.97 32.56 31.86 32.27 0.4M
2024-12-11 32.08 32.48 31.80 32.21 0.6M
2024-12-10 32.54 32.88 31.86 31.94 0.7M
2024-12-09 32.18 32.50 31.67 31.87 0.3M
2024-12-06 31.85 32.35 31.65 32.18 0.4M
2024-12-05 30.94 31.91 30.94 31.90 0.9M
2024-12-04 31.14 31.45 30.90 31.13 0.3M
2024-12-03 31.38 31.45 30.93 31.31 0.4M
2024-12-02 31.16 31.46 30.86 31.38 0.4M
2024-11-29 30.66 31.39 30.66 31.10 0.4M
2024-11-28 31.00 31.72 30.70 30.73 0.6M
2024-11-27 30.31 30.70 29.52 30.52 0.5M
2024-11-26 30.60 30.88 30.16 30.27 0.3M
2024-11-25 30.59 30.78 30.20 30.68 0.3M
2024-11-22 31.63 31.64 30.31 30.35 0.6M
2024-11-21 31.72 31.97 31.30 31.61 0.3M
2024-11-20 31.40 31.98 31.30 31.85 0.4M
2024-11-19 30.80 31.45 30.70 31.40 0.3M
2024-11-18 31.18 31.49 30.52 30.70 0.5M
2024-11-15 32.15 32.33 31.00 31.10 0.6M
2024-11-14 33.28 33.30 32.06 32.15 0.5M
2024-11-13 33.39 33.52 32.44 33.28 0.8M
2024-11-12 34.20 34.35 32.80 33.20 1.6M
2024-11-11 33.00 34.60 32.84 34.20 1.6M
2024-11-08 33.43 33.66 32.75 33.00 1.3M
2024-11-07 32.66 33.38 32.38 33.35 0.9M
2024-11-06 31.70 33.23 31.70 32.66 1.6M
2024-11-05 30.97 31.92 30.86 31.82 1.7M
2024-11-04 30.88 31.30 30.73 30.96 0.4M
2024-11-01 31.84 32.66 30.74 30.88 1.0M
2024-10-31 30.92 32.20 30.72 32.15 1.0M
2024-10-30 31.43 31.70 30.92 31.22 0.4M
2024-10-29 31.99 32.34 31.42 31.53 0.4M
2024-10-28 32.15 32.48 31.85 32.14 0.6M
2024-10-25 31.90 32.43 31.58 32.14 0.6M
2024-10-24 31.21 31.97 31.21 31.84 0.6M
2024-10-23 31.30 31.68 31.07 31.18 0.4M
2024-10-22 31.70 31.70 31.14 31.37 0.4M
2024-10-21 31.15 32.00 30.82 31.70 0.9M
2024-10-18 30.16 31.48 29.95 31.09 0.7M
2024-10-17 30.60 30.72 30.02 30.06 0.3M
2024-10-16 30.00 30.74 29.73 30.35 0.3M
2024-10-15 30.10 30.61 30.05 30.23 0.4M
2024-10-14 30.22 30.48 29.86 30.36 0.4M
2024-10-11 31.99 31.99 29.84 30.09 0.7M
2024-10-10 31.60 32.33 31.15 31.19 0.8M
2024-10-09 31.97 32.77 31.49 31.68 1.4M
2024-10-08 35.69 36.29 32.62 33.48 2.8M
2024-09-30 28.18 31.32 28.18 31.06 2.0M
2024-09-27 26.71 27.72 26.62 27.72 0.4M
2024-09-26 25.80 26.43 25.75 26.43 0.3M
2024-09-25 26.00 26.18 25.73 25.81 0.3M
2024-09-24 25.22 25.72 25.11 25.64 0.3M
2024-09-23 24.91 25.37 24.79 25.08 0.1M
2024-09-20 25.16 25.33 25.01 25.11 0.2M
2024-09-19 25.02 25.50 24.96 25.14 0.3M
2024-09-18 25.59 25.59 24.82 25.14 0.2M
2024-09-13 25.33 25.46 25.06 25.26 0.3M
2024-09-12 25.60 25.88 25.34 25.35 0.2M
2024-09-11 25.55 25.93 25.30 25.41 0.3M
2024-09-10 25.40 25.80 25.10 25.54 0.3M
2024-09-09 25.10 25.85 24.73 25.62 0.4M
2024-09-06 25.15 25.78 25.15 25.41 0.3M
2024-09-05 24.71 25.60 24.71 25.58 0.3M
2024-09-04 25.10 25.62 25.10 25.35 0.3M
2024-09-03 26.25 26.55 25.00 25.44 0.6M
2024-09-02 25.24 26.80 25.19 25.29 1.2M
2024-08-30 23.79 24.22 23.68 23.99 0.2M
2024-08-29 23.48 23.80 23.46 23.70 0.1M
2024-08-28 23.35 23.65 23.35 23.51 0.1M
2024-08-27 23.58 23.76 23.32 23.33 0.1M
2024-08-26 23.46 23.78 23.45 23.65 0.1M
2024-08-23 23.63 23.63 23.22 23.28 0.1M
2024-08-22 23.75 23.89 23.33 23.41 0.1M
2024-08-21 23.62 24.00 23.60 23.80 0.1M
2024-08-20 23.90 24.03 23.53 23.77 0.1M
2024-08-19 23.95 24.13 23.72 23.92 0.1M
2024-08-16 23.94 24.13 23.80 23.89 0.1M
2024-08-15 23.79 24.19 23.61 23.82 0.1M
2024-08-14 24.11 24.11 23.80 23.80 0.1M
2024-08-13 23.87 23.99 23.63 23.92 0.1M
2024-08-12 24.01 24.10 23.62 23.88 0.2M
2024-08-09 24.05 24.25 23.94 23.98 0.1M
2024-08-08 24.50 24.50 23.87 24.05 0.2M
2024-08-07 24.10 24.63 24.01 24.40 0.3M
2024-08-06 23.69 24.73 23.48 24.10 0.3M
2024-08-05 23.86 24.25 23.44 23.47 0.1M
2024-08-02 24.07 24.28 23.96 23.96 0.1M
2024-08-01 24.49 24.58 24.22 24.28 0.1M
2024-07-31 23.78 24.56 23.52 24.38 0.2M
2024-07-30 23.68 23.87 23.49 23.78 0.2M
2024-07-29 23.96 23.96 23.55 23.56 0.1M
2024-07-26 23.67 23.96 23.67 23.75 0.1M
2024-07-25 23.31 23.97 23.31 23.61 0.1M
2024-07-24 24.00 24.12 23.50 23.50 0.2M
2024-07-23 24.53 24.53 23.80 24.01 0.1M
2024-07-22 24.28 24.60 24.28 24.40 0.1M
2024-07-19 23.86 24.42 23.86 24.32 0.1M
2024-07-18 24.47 24.47 23.93 24.02 0.1M
2024-07-17 23.74 24.26 23.72 24.12 0.1M
2024-07-16 23.85 24.02 23.60 23.89 0.1M
2024-07-15 24.02 24.31 23.61 23.66 0.1M
2024-07-12 24.04 24.48 24.00 24.13 0.1M
2024-07-11 24.10 24.45 24.10 24.26 0.2M
2024-07-10 24.19 24.44 23.73 23.73 0.2M
2024-07-09 23.83 23.85 23.08 23.73 0.2M
2024-07-08 24.60 24.86 23.80 23.80 0.2M
2024-07-05 24.51 24.74 24.22 24.69 0.1M
2024-07-04 24.76 25.00 24.51 24.53 0.1M
2024-07-03 24.96 25.08 24.81 24.91 0.1M
2024-07-02 25.03 25.15 24.80 24.96 0.1M
2024-07-01 25.35 25.54 24.65 24.98 0.2M
2024-06-28 25.63 25.91 25.31 25.35 0.1M
2024-06-27 25.85 26.10 25.38 25.41 0.1M
2024-06-26 25.29 26.13 25.06 26.03 0.2M
2024-06-25 25.50 25.88 25.23 25.47 0.1M
2024-06-24 26.54 26.77 25.64 25.64 0.3M
2024-06-21 27.17 27.29 26.49 26.67 0.1M
2024-06-20 26.70 27.45 26.70 27.03 0.4M
2024-06-19 27.15 27.16 26.61 26.80 0.1M
2024-06-18 26.80 27.00 26.50 26.89 0.1M
2024-06-17 26.66 26.85 26.49 26.56 0.2M
2024-06-14 27.55 27.70 26.55 26.97 0.3M
2024-06-13 26.77 27.68 26.57 27.30 0.3M
2024-06-12 26.72 26.99 26.50 26.81 0.2M
2024-06-11 26.03 26.59 25.88 26.49 0.3M
2024-06-07 25.75 26.26 25.64 26.25 0.3M
2024-06-06 27.56 27.57 25.32 25.67 0.9M
2024-06-05 27.58 27.84 27.48 27.50 0.2M
2024-06-04 27.55 27.85 27.40 27.62 0.2M
2024-06-03 28.18 28.18 27.58 27.63 0.2M
2024-05-31 27.68 28.17 27.55 27.94 0.2M
2024-05-30 27.70 27.71 27.32 27.50 0.1M
2024-05-29 27.75 27.79 27.41 27.51 0.2M
2024-05-28 27.42 27.78 27.42 27.44 0.2M
2024-05-27 27.45 27.77 27.30 27.65 0.3M
2024-05-24 27.85 27.90 27.52 27.56 0.2M
2024-05-23 28.10 28.27 27.75 27.89 0.3M
2024-05-22 27.68 28.15 27.62 27.98 0.2M
2024-05-21 27.99 27.99 27.52 27.85 0.4M
2024-05-20 28.09 28.25 27.81 27.82 0.4M
2024-05-17 27.70 28.09 27.67 27.99 0.2M
2024-05-16 27.98 28.13 27.70 27.83 0.3M
2024-05-15 27.67 28.09 27.67 27.90 0.3M
2024-05-14 28.22 28.55 27.60 27.81 0.5M
2024-05-13 28.85 28.85 27.88 28.07 0.4M
2024-05-10 29.19 29.30 28.70 28.81 0.3M
2024-05-09 28.78 29.10 28.78 29.08 0.3M
2024-05-08 28.90 29.10 28.60 28.70 0.4M
2024-05-07 28.61 29.17 28.61 29.02 0.3M
2024-05-06 29.30 29.60 28.69 28.87 0.8M
2024-04-30 30.66 30.70 28.80 29.12 1.1M
2024-04-29 29.91 30.98 29.60 30.94 0.4M
2024-04-26 29.20 29.92 29.17 29.89 0.2M
2024-04-25 29.10 29.50 29.02 29.25 0.2M
2024-04-24 29.26 29.58 29.06 29.28 0.3M
2024-04-23 28.63 29.46 28.63 29.25 0.4M
2024-04-22 28.24 28.67 27.67 28.49 0.2M
2024-04-19 29.40 29.40 28.05 28.25 0.3M
2024-04-18 29.72 29.72 29.02 29.13 0.1M
2024-04-17 29.26 29.90 29.15 29.45 0.3M
2024-04-16 29.44 29.70 28.03 29.22 0.6M
2024-04-15 30.32 30.71 29.21 29.44 0.3M
2024-04-12 30.44 30.90 30.44 30.49 0.1M
2024-04-11 30.10 30.91 30.07 30.54 0.2M
2024-04-10 30.83 31.06 30.26 30.36 0.2M
2024-04-09 30.35 30.95 30.19 30.84 0.2M
2024-04-08 31.05 31.18 30.40 30.41 0.2M
2024-04-03 31.23 31.27 30.85 31.20 0.2M
2024-04-02 31.54 31.54 30.92 31.11 0.2M
2024-04-01 30.86 31.55 30.61 31.53 0.3M
2024-03-29 30.98 31.38 30.51 30.92 0.3M
2024-03-28 30.77 31.51 30.40 31.04 0.2M
2024-03-27 30.89 31.16 30.51 30.51 0.3M
2024-03-26 30.72 31.15 30.68 31.08 0.2M
2024-03-25 31.92 31.92 30.77 30.82 0.3M
2024-03-22 32.37 32.37 31.35 31.60 0.6M
2024-03-21 32.50 32.72 32.11 32.37 0.4M
2024-03-20 32.85 32.85 32.19 32.53 0.5M
2024-03-19 33.05 33.18 32.59 32.59 0.3M
2024-03-18 33.07 33.07 32.70 33.02 0.3M
2024-03-15 32.64 32.81 32.29 32.72 0.3M
2024-03-14 32.67 32.98 32.29 32.56 0.3M
2024-03-13 33.36 33.38 32.75 32.79 0.3M
2024-03-12 33.09 33.28 32.78 33.09 0.3M
2024-03-11 32.88 33.21 32.64 33.04 0.3M
2024-03-08 32.31 32.79 32.14 32.75 0.4M
2024-03-07 32.65 33.10 32.01 32.31 0.5M
2024-03-06 32.34 32.75 31.83 32.42 0.3M
2024-03-05 32.72 32.90 31.76 32.35 0.5M
2024-03-04 32.81 33.14 31.75 32.72 0.7M
2024-03-01 32.63 32.95 32.42 32.80 0.6M
2024-02-29 31.41 32.80 31.40 32.28 0.7M
2024-02-28 34.10 34.20 31.68 31.70 1.1M
2024-02-27 34.60 34.80 33.20 34.10 1.3M
2024-02-26 33.20 37.00 32.80 34.25 1.9M
2024-02-23 30.61 31.58 30.42 31.43 0.4M
2024-02-22 30.15 30.82 30.15 30.61 0.3M
2024-02-21 30.05 30.97 29.80 30.36 0.3M
2024-02-20 30.55 30.55 29.55 30.20 0.3M
2024-02-19 30.01 30.55 29.40 29.95 0.3M
2024-02-08 28.07 29.90 28.07 29.76 0.5M
2024-02-07 28.31 29.06 28.03 28.43 0.4M
2024-02-06 27.22 29.01 26.85 28.52 0.4M
2024-02-05 29.00 29.91 25.60 28.10 0.6M
2024-02-02 30.78 30.89 28.51 29.20 0.4M
2024-02-01 30.50 31.30 30.10 30.57 0.3M
2024-01-31 31.87 31.94 30.50 31.30 0.5M
2024-01-30 32.00 32.27 30.89 31.75 0.3M
2024-01-29 32.59 33.19 32.01 32.17 0.2M
2024-01-26 32.75 32.97 32.38 32.66 0.1M
2024-01-25 31.30 32.85 31.13 32.75 0.3M
2024-01-24 31.72 32.08 30.07 31.30 0.4M
2024-01-23 31.82 32.34 31.38 31.80 0.3M
2024-01-22 34.02 34.03 31.61 31.88 0.4M
2024-01-19 34.10 34.22 33.55 33.84 0.2M
2024-01-18 33.67 34.22 33.18 34.00 0.3M
2024-01-17 34.77 34.89 33.92 33.93 0.2M
2024-01-16 34.88 35.19 34.31 34.76 0.2M
2024-01-15 35.38 35.62 34.69 34.87 0.3M
2024-01-12 34.40 35.76 34.30 35.15 0.6M
2024-01-11 34.11 34.80 33.85 34.61 0.3M
2024-01-10 35.26 35.27 33.65 34.35 0.7M
2024-01-09 35.15 35.98 35.15 35.44 0.2M
2024-01-08 36.30 36.38 35.10 35.15 0.2M
2024-01-05 36.84 37.15 36.01 36.20 0.2M
2024-01-04 36.71 36.90 36.56 36.80 0.2M
2024-01-03 36.91 37.33 36.60 36.99 0.3M
2024-01-02 36.67 37.09 36.52 36.92 0.3M