Weifu High-Technology Group (000581)

000581
🏛️ 中国 →
23.56
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 17.71 17.85 17.70 17.73 2.0M
2022-12-29 17.78 17.81 17.56 17.73 2.5M
2022-12-28 17.73 17.83 17.58 17.77 2.2M
2022-12-27 17.75 17.87 17.71 17.80 1.7M
2022-12-26 17.70 17.80 17.60 17.74 2.2M
2022-12-23 17.60 17.79 17.48 17.67 2.6M
2022-12-22 17.81 17.96 17.59 17.69 3.3M
2022-12-21 18.12 18.33 17.74 17.80 5.7M
2022-12-20 18.03 18.23 17.96 18.12 2.1M
2022-12-19 18.28 18.38 18.07 18.11 2.9M
2022-12-16 18.29 18.33 18.15 18.28 3.2M
2022-12-15 18.28 18.46 18.18 18.29 3.8M
2022-12-14 18.35 18.36 18.21 18.28 2.6M
2022-12-13 18.20 18.40 18.12 18.35 5.5M
2022-12-12 18.23 18.31 18.14 18.27 3.5M
2022-12-09 18.34 18.44 18.18 18.18 4.8M
2022-12-08 18.45 18.46 18.29 18.34 3.4M
2022-12-07 18.38 18.56 18.33 18.47 5.0M
2022-12-06 18.32 18.43 18.20 18.38 4.3M
2022-12-05 18.23 18.40 18.20 18.32 5.3M
2022-12-02 18.22 18.37 18.18 18.20 3.0M
2022-12-01 18.50 18.50 18.20 18.24 4.1M
2022-11-30 18.35 18.46 18.25 18.30 4.0M
2022-11-29 18.16 18.34 18.14 18.29 3.6M
2022-11-28 18.05 18.20 17.93 18.16 2.8M
2022-11-25 18.14 18.26 18.10 18.18 2.4M
2022-11-24 18.21 18.29 18.12 18.18 2.6M
2022-11-23 18.08 18.25 18.02 18.19 3.2M
2022-11-22 18.16 18.26 18.00 18.08 3.4M
2022-11-21 17.98 18.22 17.85 18.19 4.2M
2022-11-18 18.24 18.26 18.03 18.09 4.2M
2022-11-17 18.01 18.22 17.91 18.17 4.1M
2022-11-16 17.95 18.36 17.91 18.11 6.0M
2022-11-15 17.71 17.96 17.65 17.94 3.7M
2022-11-14 17.67 17.93 17.66 17.73 3.9M
2022-11-11 17.95 18.05 17.76 17.86 4.3M
2022-11-10 17.62 17.75 17.59 17.72 2.5M
2022-11-09 17.85 17.89 17.73 17.74 1.6M
2022-11-08 17.79 17.86 17.63 17.84 3.1M
2022-11-07 17.84 17.94 17.75 17.79 3.0M
2022-11-04 17.63 17.94 17.58 17.86 4.0M
2022-11-03 17.56 17.67 17.49 17.66 2.8M
2022-11-02 17.37 17.68 17.27 17.65 4.6M
2022-11-01 17.19 17.45 17.10 17.43 5.3M
2022-10-31 17.25 17.36 17.17 17.21 3.6M
2022-10-28 17.83 17.83 17.27 17.30 3.9M
2022-10-27 17.71 18.05 17.71 17.85 3.6M
2022-10-26 17.66 17.89 17.62 17.81 4.0M
2022-10-25 17.19 17.77 17.19 17.65 5.1M
2022-10-24 17.43 17.64 17.15 17.22 2.9M
2022-10-21 17.52 17.64 17.37 17.40 1.9M
2022-10-20 17.57 17.72 17.48 17.53 1.8M
2022-10-19 17.74 17.79 17.53 17.58 2.5M
2022-10-18 17.83 17.87 17.73 17.79 2.2M
2022-10-17 17.71 17.85 17.67 17.78 2.2M
2022-10-14 17.68 17.87 17.65 17.78 3.5M
2022-10-13 17.58 17.81 17.53 17.64 2.0M
2022-10-12 17.30 17.74 17.23 17.73 3.3M
2022-10-11 17.15 17.47 17.12 17.30 2.4M
2022-10-10 17.24 17.35 17.11 17.15 2.0M
2022-09-30 17.49 17.60 17.24 17.25 2.8M
2022-09-29 17.65 17.76 17.47 17.47 2.1M
2022-09-28 17.88 17.90 17.55 17.55 2.7M
2022-09-27 17.76 17.92 17.67 17.88 2.2M
2022-09-26 17.94 18.06 17.65 17.65 3.5M
2022-09-23 18.15 18.27 17.89 18.00 3.3M
2022-09-22 18.15 18.28 18.10 18.13 1.8M
2022-09-21 18.03 18.25 17.89 18.21 2.8M
2022-09-20 18.10 18.20 18.02 18.04 2.6M
2022-09-19 18.10 18.25 18.01 18.01 2.5M
2022-09-16 18.40 18.40 18.07 18.08 3.5M
2022-09-15 18.60 18.70 18.26 18.32 4.5M
2022-09-14 18.66 18.73 18.54 18.62 3.4M
2022-09-13 18.75 18.88 18.73 18.81 2.7M
2022-09-09 18.68 18.82 18.66 18.75 3.2M
2022-09-08 18.61 18.81 18.58 18.79 5.2M
2022-09-07 18.55 18.63 18.40 18.56 3.6M
2022-09-06 18.51 18.64 18.47 18.59 4.0M
2022-09-05 18.38 18.47 18.30 18.43 2.4M
2022-09-02 18.42 18.52 18.31 18.42 2.5M
2022-09-01 18.40 18.57 18.36 18.42 2.7M
2022-08-31 18.41 18.58 18.38 18.42 4.0M
2022-08-30 18.55 18.66 18.29 18.50 4.5M
2022-08-29 18.44 18.77 18.35 18.55 5.2M
2022-08-26 18.39 18.60 18.30 18.53 4.9M
2022-08-25 18.05 18.37 18.04 18.33 5.8M
2022-08-24 18.50 18.54 17.99 18.02 11.3M
2022-08-23 18.68 18.80 18.50 18.57 8.6M
2022-08-22 18.78 18.88 18.68 18.80 3.6M
2022-08-19 18.96 19.03 18.76 18.77 5.2M
2022-08-18 19.00 19.08 18.97 18.99 3.1M
2022-08-17 19.08 19.08 18.95 19.05 3.4M
2022-08-16 19.01 19.15 18.99 19.04 3.0M
2022-08-15 19.08 19.14 19.00 19.03 4.1M
2022-08-12 19.21 19.30 19.12 19.14 4.6M
2022-08-11 19.09 19.22 19.01 19.21 4.7M
2022-08-10 19.17 19.19 18.98 19.03 4.2M
2022-08-09 19.30 19.55 19.18 19.21 4.0M
2022-08-08 19.25 19.29 19.11 19.24 2.8M
2022-08-05 18.99 19.30 18.95 19.27 3.7M
2022-08-04 19.09 19.18 18.81 18.98 5.1M
2022-08-03 19.27 19.65 18.98 19.02 6.7M
2022-08-02 19.55 19.62 19.04 19.31 8.9M
2022-08-01 19.66 19.87 19.52 19.72 7.3M
2022-07-29 19.36 19.57 19.31 19.51 6.4M
2022-07-28 19.39 19.54 19.32 19.34 4.1M
2022-07-27 19.28 19.40 19.26 19.37 3.7M
2022-07-26 19.17 19.37 18.96 19.33 3.4M
2022-07-25 19.34 19.38 19.05 19.15 3.3M
2022-07-22 19.19 19.40 19.18 19.32 4.0M
2022-07-21 19.34 19.38 19.15 19.22 2.9M
2022-07-20 19.31 19.38 19.19 19.33 4.2M
2022-07-19 19.06 19.41 18.95 19.25 6.3M
2022-07-18 18.53 19.07 18.51 19.06 6.3M
2022-07-15 18.83 18.93 18.45 18.46 5.9M
2022-07-14 19.00 19.06 18.83 18.83 4.1M
2022-07-13 19.01 19.09 18.94 18.98 2.8M
2022-07-12 18.99 19.14 18.93 19.01 3.3M
2022-07-11 19.10 19.12 18.93 18.99 4.4M
2022-07-08 19.25 19.37 19.11 19.11 5.7M
2022-07-07 19.01 19.25 18.94 19.21 5.5M
2022-07-06 19.15 19.17 18.86 18.97 5.3M
2022-07-05 19.05 19.25 19.00 19.19 6.3M
2022-07-04 19.03 19.19 19.00 19.09 6.8M
2022-07-01 19.24 19.30 19.09 19.18 4.9M
2022-06-30 19.30 19.44 19.23 19.25 7.7M
2022-06-29 19.90 19.90 19.26 19.38 11.8M
2022-06-28 19.57 19.96 19.43 19.96 9.7M
2022-06-27 19.69 19.79 19.56 19.58 6.8M
2022-06-24 19.77 19.81 19.55 19.68 6.4M
2022-06-23 19.23 19.66 19.23 19.66 7.3M
2022-06-22 19.45 19.58 19.23 19.23 5.2M
2022-06-21 19.60 19.62 19.38 19.47 4.5M
2022-06-20 19.60 19.65 19.43 19.53 5.0M
2022-06-17 19.51 19.60 19.26 19.58 5.5M
2022-06-16 19.73 19.78 19.51 19.61 5.2M
2022-06-15 19.71 19.96 19.61 19.61 9.4M
2022-06-14 19.25 19.77 19.10 19.75 8.8M
2022-06-13 19.65 19.78 19.38 19.46 7.5M
2022-06-10 19.71 19.71 19.34 19.69 12.6M
2022-06-09 21.39 21.50 21.26 21.35 8.4M
2022-06-08 21.38 21.62 21.04 21.54 9.2M
2022-06-07 21.51 21.51 21.23 21.38 6.0M
2022-06-06 21.43 21.55 21.21 21.50 9.5M
2022-06-02 21.00 21.35 20.90 21.30 9.4M
2022-06-01 20.90 20.94 20.74 20.94 5.7M
2022-05-31 20.76 20.85 20.65 20.84 5.1M
2022-05-30 20.81 20.86 20.59 20.79 5.1M
2022-05-27 20.89 20.98 20.52 20.70 5.5M
2022-05-26 20.87 20.95 20.55 20.89 4.9M
2022-05-25 20.52 20.92 20.47 20.87 5.9M
2022-05-24 20.87 21.18 20.50 20.51 10.5M
2022-05-23 20.74 20.95 20.67 20.82 5.2M
2022-05-20 20.70 20.87 20.65 20.73 5.6M
2022-05-19 20.40 20.73 20.33 20.66 5.7M
2022-05-18 20.59 20.70 20.41 20.53 6.2M
2022-05-17 20.40 20.67 20.30 20.59 5.1M
2022-05-16 20.70 20.73 20.29 20.42 5.2M
2022-05-13 20.48 20.74 20.48 20.61 5.3M
2022-05-12 20.40 20.62 20.25 20.42 6.0M
2022-05-11 20.24 20.68 20.20 20.50 11.6M
2022-05-10 19.69 20.25 19.61 20.24 6.7M
2022-05-09 19.83 19.97 19.67 19.89 3.7M
2022-05-06 19.92 20.11 19.75 19.78 6.1M
2022-05-05 20.20 20.41 20.12 20.22 6.7M
2022-04-29 20.15 20.31 20.02 20.29 7.6M
2022-04-28 19.96 20.20 19.75 20.07 5.3M
2022-04-27 19.45 20.13 19.35 20.09 8.5M
2022-04-26 19.77 20.29 19.50 19.51 8.5M
2022-04-25 20.20 20.56 19.72 19.72 9.6M
2022-04-22 20.02 20.48 19.93 20.39 6.5M
2022-04-21 20.31 20.36 19.93 20.03 6.5M
2022-04-20 20.36 20.45 20.13 20.36 6.0M
2022-04-19 20.58 20.70 20.15 20.33 9.5M
2022-04-18 19.81 20.50 19.61 20.50 11.3M
2022-04-15 19.58 19.94 19.48 19.76 4.9M
2022-04-14 19.42 19.88 19.42 19.61 4.3M
2022-04-13 19.55 19.65 19.38 19.43 2.8M
2022-04-12 19.48 19.70 19.02 19.63 4.9M
2022-04-11 19.85 19.85 19.36 19.40 4.0M
2022-04-08 19.74 19.81 19.52 19.77 3.3M
2022-04-07 20.01 20.06 19.72 19.73 3.3M
2022-04-06 19.90 20.08 19.82 20.05 3.6M
2022-04-01 19.80 20.00 19.69 19.95 3.5M
2022-03-31 19.70 19.97 19.68 19.86 3.7M
2022-03-30 19.50 19.79 19.45 19.79 4.1M
2022-03-29 19.77 19.78 19.29 19.40 4.3M
2022-03-28 19.60 19.79 19.40 19.74 3.6M
2022-03-25 19.78 19.86 19.63 19.70 3.2M
2022-03-24 19.81 20.05 19.72 19.82 3.7M
2022-03-23 20.24 20.40 19.93 19.95 7.3M
2022-03-22 19.86 19.86 19.60 19.71 2.9M
2022-03-21 19.85 19.85 19.44 19.75 5.6M
2022-03-18 19.56 19.80 19.39 19.78 3.9M
2022-03-17 19.45 19.88 19.37 19.62 7.0M
2022-03-16 19.11 19.36 18.71 19.29 7.4M
2022-03-15 19.40 19.65 18.82 18.83 7.9M
2022-03-14 19.65 20.00 19.51 19.53 5.5M
2022-03-11 19.61 19.98 19.33 19.95 4.9M
2022-03-10 20.00 20.15 19.80 19.83 5.1M
2022-03-09 19.99 20.12 19.16 19.59 8.9M
2022-03-08 20.35 20.41 19.82 19.84 7.2M
2022-03-07 20.80 20.80 20.21 20.36 9.1M
2022-03-04 21.00 21.00 20.75 20.85 4.8M
2022-03-03 20.84 21.17 20.73 21.06 7.5M
2022-03-02 20.80 20.89 20.66 20.77 5.7M
2022-03-01 20.91 21.14 20.79 20.95 5.6M
2022-02-28 21.14 21.22 20.52 20.86 9.1M
2022-02-25 21.18 21.47 21.06 21.14 7.9M
2022-02-24 21.51 21.63 20.91 21.06 12.8M
2022-02-23 21.76 21.93 21.57 21.65 11.1M
2022-02-22 22.10 22.10 21.67 21.78 8.9M
2022-02-21 22.11 22.33 22.02 22.25 9.6M
2022-02-18 21.75 22.33 21.66 22.16 9.3M
2022-02-17 22.11 22.16 21.78 21.82 8.3M
2022-02-16 22.29 22.38 21.99 22.19 7.2M
2022-02-15 21.80 22.28 21.78 22.23 7.3M
2022-02-14 22.00 22.07 21.65 21.89 9.9M
2022-02-11 22.16 22.51 21.94 22.05 9.3M
2022-02-10 22.06 22.29 21.86 22.16 8.2M
2022-02-09 21.77 22.44 21.62 22.13 16.2M
2022-02-08 21.07 21.48 20.88 21.42 7.9M
2022-02-07 21.10 21.36 20.93 21.00 9.7M
2022-01-28 21.52 21.60 20.68 20.81 11.6M
2022-01-27 21.76 21.94 21.17 21.19 10.2M
2022-01-26 21.46 22.14 21.21 21.71 11.7M
2022-01-25 21.95 22.12 20.97 21.00 13.4M
2022-01-24 21.56 22.35 21.50 21.97 12.2M
2022-01-21 22.52 22.52 21.48 21.67 21.7M
2022-01-20 23.25 23.35 22.49 22.56 20.9M
2022-01-19 22.85 23.51 22.75 23.42 21.6M
2022-01-18 22.70 23.04 22.51 22.99 12.1M
2022-01-17 22.42 22.95 22.42 22.77 9.4M
2022-01-14 22.80 22.96 22.44 22.60 12.4M
2022-01-13 22.84 23.15 22.67 23.00 12.9M
2022-01-12 22.50 23.25 22.21 22.81 22.3M
2022-01-11 23.08 23.71 22.62 22.65 33.6M
2022-01-10 22.75 22.88 22.33 22.47 15.1M
2022-01-07 22.09 22.93 22.05 22.73 26.6M
2022-01-06 21.76 22.27 21.70 22.16 12.3M
2022-01-05 21.70 22.20 21.64 21.94 14.3M
2022-01-04 21.47 21.78 21.41 21.74 10.0M