Weifu High Tech Group (200581)

200581
🏛️ 中国 →
14.14
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 13.85 13.90 13.85 13.90 27.2K
09:35 13.90 13.91 13.90 13.90 15.0K
09:40 13.86 13.91 13.86 13.90 5.3K
09:45 13.89 13.89 13.86 13.87 5.7K
09:50 13.86 13.86 13.86 13.86 0.1K
09:55 13.84 13.84 13.84 13.84 1.6K
10:00 13.84 13.84 13.84 13.84 9.4K
10:05 13.87 13.87 13.83 13.83 10.1K
10:10 13.83 13.86 13.83 13.86 4.2K
10:15 13.86 13.86 13.86 13.86 3.8K
10:20 13.86 13.86 13.86 13.86 1.0K
10:25 13.85 13.85 13.84 13.84 2.3K
10:30 13.87 13.87 13.87 13.87 16.8K
10:35 13.87 13.87 13.87 13.87 0.4K
10:40 13.86 13.86 13.86 13.86 1.1K
10:45 13.86 13.87 13.86 13.87 14.4K
10:50 13.87 13.90 13.87 13.90 59.0K
10:55 13.90 13.90 13.89 13.89 4.9K
11:00 13.89 13.89 13.88 13.88 13.4K
11:05 13.88 13.88 13.87 13.87 4.9K
11:10 13.87 13.87 13.87 13.87 3.2K
11:15 13.87 13.87 13.87 13.87 2.5K
11:25 13.88 13.88 13.88 13.88 3.6K
13:05 13.88 13.88 13.88 13.88 0.1K
13:10 13.89 13.89 13.89 13.89 1.9K
13:20 13.88 13.88 13.88 13.88 9.5K
13:25 13.87 13.87 13.87 13.87 1.4K
13:40 13.87 13.87 13.87 13.87 0.3K
13:45 13.86 13.86 13.86 13.86 0.5K
13:55 13.87 13.88 13.87 13.88 2.7K
14:00 13.88 13.88 13.88 13.88 4.5K
14:05 13.88 13.88 13.88 13.88 1.8K
14:10 13.88 13.88 13.88 13.88 0.3K
14:15 13.89 13.89 13.88 13.88 11.9K
14:20 13.87 13.87 13.87 13.87 0.3K
14:25 13.87 13.87 13.87 13.87 5.8K
14:30 13.88 13.88 13.88 13.88 7.4K
14:35 13.88 13.88 13.88 13.88 3.2K
14:40 13.89 13.89 13.87 13.87 5.6K
14:45 13.88 13.88 13.88 13.88 2.5K
14:50 13.89 13.89 13.89 13.89 0.2K
14:55 13.89 13.89 13.89 13.89 10.8K
15:40 13.89 13.89 13.89 13.89 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 13.92 14.25 13.85 14.14 0.6M
2025-09-25 13.85 13.91 13.83 13.89 0.3M
2025-09-24 13.75 13.86 13.70 13.85 0.3M
2025-09-23 13.82 13.82 13.62 13.75 0.3M
2025-09-22 13.79 13.88 13.74 13.82 0.4M
2025-09-19 14.06 14.13 13.65 13.65 1.2M
2025-09-18 14.23 14.30 13.97 14.06 0.6M
2025-09-17 13.84 14.28 13.84 14.24 1.3M
2025-09-16 13.66 13.96 13.62 13.89 0.8M
2025-09-15 13.60 13.71 13.54 13.64 0.4M
2025-09-12 13.51 13.59 13.48 13.58 0.3M
2025-09-11 13.47 13.54 13.41 13.51 0.5M
2025-09-10 13.42 13.48 13.33 13.45 0.3M
2025-09-09 13.51 13.55 13.33 13.33 0.3M
2025-09-08 13.42 13.53 13.35 13.51 0.3M
2025-09-05 13.29 13.42 13.14 13.42 0.7M
2025-09-04 13.38 13.40 13.22 13.29 0.3M
2025-09-03 13.40 13.60 13.19 13.43 0.7M
2025-09-02 13.60 13.61 13.33 13.46 0.5M
2025-09-01 13.66 13.66 13.46 13.61 0.5M
2025-08-29 13.71 13.90 13.57 13.57 0.7M
2025-08-28 13.40 13.98 13.39 13.80 1.3M
2025-08-27 13.54 13.54 13.38 13.39 0.5M
2025-08-26 13.56 13.60 13.30 13.49 1.0M
2025-08-25 13.50 13.80 13.50 13.72 1.1M
2025-08-22 13.30 13.46 13.21 13.46 0.6M
2025-08-21 13.18 13.30 13.10 13.24 0.6M
2025-08-20 13.04 13.18 13.02 13.18 0.8M
2025-08-19 13.09 13.10 13.03 13.04 0.4M
2025-08-18 13.12 13.13 12.98 13.08 0.6M
2025-08-15 12.96 13.08 12.96 13.07 0.3M
2025-08-14 13.01 13.01 12.90 12.97 0.3M
2025-08-13 12.93 13.00 12.92 13.00 0.3M
2025-08-12 13.00 13.04 12.91 12.93 0.4M
2025-08-11 13.07 13.09 12.99 13.02 0.5M
2025-08-08 13.08 13.08 13.00 13.00 0.3M
2025-08-07 13.05 13.05 12.90 13.00 0.5M
2025-08-06 12.85 13.13 12.80 13.02 1.5M
2025-08-05 12.87 12.87 12.82 12.85 0.3M
2025-08-04 12.80 12.87 12.74 12.85 0.4M
2025-08-01 12.79 12.89 12.71 12.84 0.3M
2025-07-31 12.91 12.96 12.76 12.79 0.4M
2025-07-30 12.94 12.95 12.86 12.93 0.3M
2025-07-29 12.85 12.95 12.84 12.94 0.6M
2025-07-28 12.66 12.85 12.66 12.84 1.2M
2025-07-25 12.66 12.67 12.63 12.66 0.3M
2025-07-24 12.65 12.66 12.58 12.66 0.4M
2025-07-23 12.59 12.66 12.59 12.62 0.5M
2025-07-22 12.67 12.67 12.54 12.60 1.0M
2025-07-21 13.18 13.18 12.62 12.68 3.3M
2025-07-18 12.08 12.10 12.06 12.08 0.1M
2025-07-17 12.07 12.08 12.05 12.08 0.2M
2025-07-16 12.09 12.10 12.02 12.03 0.2M
2025-07-15 12.05 12.09 12.01 12.06 0.1M
2025-07-14 12.03 12.10 11.99 12.05 0.2M
2025-07-11 12.05 12.08 12.03 12.05 0.2M
2025-07-10 12.08 12.08 11.95 12.05 0.2M
2025-07-09 11.95 12.04 11.95 12.03 0.2M
2025-07-08 11.88 11.95 11.88 11.95 0.1M
2025-07-07 11.83 11.88 11.82 11.85 0.1M
2025-07-04 11.91 11.93 11.87 11.88 0.1M
2025-07-03 11.90 11.94 11.84 11.91 0.2M
2025-07-02 11.90 11.96 11.87 11.87 0.3M
2025-07-01 12.03 12.03 11.89 11.97 0.2M
2025-06-30 11.87 11.99 11.87 11.99 0.2M
2025-06-27 11.89 11.89 11.84 11.88 0.2M
2025-06-26 11.82 11.82 11.74 11.80 0.5M
2025-06-25 11.70 11.83 11.70 11.82 0.3M
2025-06-24 11.65 11.70 11.62 11.70 0.4M
2025-06-23 11.58 11.66 11.54 11.63 1.1M
2025-06-20 11.48 11.57 11.44 11.57 0.1M
2025-06-19 11.54 11.57 11.43 11.43 0.1M
2025-06-18 11.52 11.58 11.47 11.53 0.1M
2025-06-17 12.44 12.46 12.37 12.43 0.2M
2025-06-16 12.49 12.51 12.35 12.37 0.3M
2025-06-13 12.53 12.56 12.31 12.37 0.3M
2025-06-12 12.45 12.67 12.45 12.53 0.6M
2025-06-11 12.34 12.47 12.33 12.41 0.2M
2025-06-10 12.55 12.55 12.30 12.30 0.3M
2025-06-09 12.44 12.58 12.43 12.51 0.4M
2025-06-06 12.36 12.49 12.32 12.45 0.3M
2025-06-05 12.31 12.38 12.24 12.32 0.4M
2025-06-04 12.30 12.45 12.25 12.31 0.5M
2025-06-03 12.46 12.48 12.30 12.31 0.3M
2025-05-30 12.57 12.57 12.48 12.48 0.4M
2025-05-29 12.62 12.65 12.52 12.61 0.2M
2025-05-28 12.65 12.65 12.48 12.54 0.1M
2025-05-27 12.52 12.52 12.47 12.50 0.1M
2025-05-26 12.63 12.63 12.47 12.49 0.2M
2025-05-23 12.62 12.77 12.54 12.55 0.3M
2025-05-22 12.73 12.73 12.61 12.67 0.1M
2025-05-21 12.70 12.72 12.65 12.71 0.2M
2025-05-20 12.53 12.66 12.53 12.64 0.2M
2025-05-19 12.66 12.66 12.52 12.56 0.2M
2025-05-16 12.68 12.76 12.58 12.72 0.2M
2025-05-15 12.63 12.72 12.56 12.60 0.2M
2025-05-14 12.58 12.63 12.54 12.60 0.1M
2025-05-13 12.41 12.75 12.41 12.58 0.4M
2025-05-12 12.44 12.44 12.35 12.38 0.1M
2025-05-09 12.34 12.39 12.27 12.30 0.2M
2025-05-08 12.28 12.35 12.22 12.33 0.1M
2025-05-07 12.23 12.29 12.20 12.24 0.2M
2025-05-06 12.34 12.34 12.11 12.16 0.3M
2025-04-30 12.04 12.23 11.96 12.18 0.2M
2025-04-29 11.94 12.31 11.94 12.07 0.3M
2025-04-28 12.13 12.13 11.92 11.97 0.5M
2025-04-25 12.08 12.38 12.04 12.17 1.5M
2025-04-24 13.32 13.33 12.97 13.05 0.3M
2025-04-23 13.23 13.31 13.18 13.29 0.2M
2025-04-22 13.17 13.21 13.13 13.20 0.1M
2025-04-21 13.15 13.25 13.03 13.20 0.2M
2025-04-18 13.07 13.16 13.00 13.10 0.4M
2025-04-17 12.90 12.96 12.81 12.93 0.2M
2025-04-16 13.12 13.12 12.82 12.90 0.3M
2025-04-15 13.00 13.08 12.87 13.08 0.2M
2025-04-14 12.81 13.00 12.81 12.96 0.2M
2025-04-11 12.85 12.90 12.67 12.81 0.5M
2025-04-10 12.63 13.26 12.63 12.87 0.7M
2025-04-09 12.50 12.60 12.28 12.43 0.5M
2025-04-08 12.53 12.68 12.36 12.55 0.6M
2025-04-07 13.39 13.39 12.47 12.47 1.6M
2025-04-03 13.92 13.92 13.81 13.85 0.2M
2025-04-02 13.92 13.98 13.91 13.92 0.1M
2025-04-01 13.93 13.98 13.89 13.94 0.1M
2025-03-31 13.91 13.97 13.77 13.93 0.3M
2025-03-28 13.94 13.95 13.87 13.89 0.1M
2025-03-27 13.93 14.08 13.90 13.96 0.1M
2025-03-26 13.91 14.14 13.91 13.99 0.2M
2025-03-25 13.88 14.02 13.87 13.91 0.2M
2025-03-24 14.11 14.19 13.80 13.88 0.4M
2025-03-21 14.29 14.29 14.08 14.23 0.6M
2025-03-20 14.32 14.40 14.20 14.26 0.4M
2025-03-19 14.11 14.33 14.10 14.32 0.4M
2025-03-18 14.25 14.31 14.05 14.27 0.3M
2025-03-17 13.95 14.27 13.95 14.25 0.6M
2025-03-14 13.63 13.96 13.63 13.91 0.4M
2025-03-13 13.91 14.02 13.69 13.74 0.6M
2025-03-12 14.00 14.20 13.91 13.94 0.6M
2025-03-11 14.08 14.35 13.80 14.10 1.6M
2025-03-10 13.75 14.39 13.75 14.23 2.0M
2025-03-07 13.38 13.97 13.37 13.68 1.5M
2025-03-06 13.39 13.46 13.16 13.39 0.6M
2025-03-05 13.19 13.46 13.12 13.46 0.4M
2025-03-04 12.98 13.31 12.96 13.19 0.3M
2025-03-03 13.40 13.41 12.98 12.98 0.6M
2025-02-28 13.40 13.59 13.29 13.29 1.1M
2025-02-27 13.70 13.74 13.27 13.35 0.9M
2025-02-26 13.52 13.99 13.52 13.65 0.9M
2025-02-25 13.78 13.79 13.54 13.59 0.8M
2025-02-24 13.69 14.37 13.66 13.88 2.6M
2025-02-21 13.15 13.73 13.15 13.64 1.6M
2025-02-20 13.05 13.13 13.03 13.11 0.1M
2025-02-19 13.13 13.13 13.00 13.12 0.1M
2025-02-18 12.98 13.08 12.98 12.99 0.1M
2025-02-17 13.07 13.12 12.92 12.98 0.2M
2025-02-14 13.31 13.31 12.96 13.02 0.4M
2025-02-13 13.36 13.44 13.23 13.30 0.2M
2025-02-12 13.40 13.40 13.22 13.36 0.1M
2025-02-11 13.35 13.38 13.28 13.37 0.4M
2025-02-10 13.24 13.35 13.18 13.33 0.4M
2025-02-07 13.06 13.30 13.01 13.24 0.5M
2025-02-06 12.98 13.04 12.90 13.02 0.4M
2025-02-05 13.08 13.09 12.94 13.00 0.4M
2025-01-27 13.05 13.20 12.98 13.08 0.3M
2025-01-24 12.97 13.01 12.93 13.01 0.4M
2025-01-23 12.99 12.99 12.85 12.90 0.2M
2025-01-22 12.90 12.97 12.76 12.96 0.3M
2025-01-21 12.61 12.90 12.61 12.86 0.6M
2025-01-20 12.51 12.65 12.51 12.60 0.2M
2025-01-17 12.56 12.57 12.50 12.55 0.2M
2025-01-16 12.50 12.58 12.46 12.53 0.3M
2025-01-15 12.48 12.59 12.37 12.44 0.3M
2025-01-14 12.44 12.60 12.36 12.54 0.2M
2025-01-13 12.38 12.53 12.33 12.37 0.2M
2025-01-10 12.51 12.51 12.35 12.41 0.1M
2025-01-09 12.47 12.58 12.47 12.51 0.1M
2025-01-08 12.59 12.59 12.41 12.54 0.3M
2025-01-07 12.60 12.60 12.46 12.59 0.1M
2025-01-06 12.57 12.58 12.44 12.53 0.1M
2025-01-03 12.58 12.64 12.45 12.52 0.1M
2025-01-02 12.70 12.86 12.31 12.53 0.4M