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
2023-12-29 14.93 15.15 14.91 15.07 6.2M
2023-12-28 14.68 14.97 14.63 14.92 6.7M
2023-12-27 14.66 14.70 14.54 14.68 4.5M
2023-12-26 14.73 14.73 14.55 14.68 4.0M
2023-12-25 14.56 14.75 14.56 14.74 5.2M
2023-12-22 14.58 14.63 14.40 14.54 4.8M
2023-12-21 14.59 14.64 14.36 14.57 5.3M
2023-12-20 14.92 14.97 14.60 14.60 5.8M
2023-12-19 15.07 15.10 14.75 14.86 7.4M
2023-12-18 15.21 15.24 15.02 15.07 3.5M
2023-12-15 15.34 15.43 15.23 15.25 3.9M
2023-12-14 15.52 15.62 15.32 15.33 5.8M
2023-12-13 15.43 15.57 15.38 15.49 4.8M
2023-12-12 15.52 15.54 15.37 15.48 6.2M
2023-12-11 15.44 15.60 15.30 15.56 8.4M
2023-12-08 15.67 15.75 15.49 15.51 11.1M
2023-12-07 15.86 15.92 15.52 15.70 8.0M
2023-12-06 15.88 16.03 15.87 15.90 6.1M
2023-12-05 16.01 16.10 15.95 15.95 4.8M
2023-12-04 16.15 16.23 16.01 16.05 5.4M
2023-12-01 16.32 16.34 15.96 16.15 6.5M
2023-11-30 16.43 16.50 16.18 16.30 5.4M
2023-11-29 16.56 16.64 16.43 16.48 5.7M
2023-11-28 16.27 16.63 16.26 16.62 9.3M
2023-11-27 16.30 16.38 16.09 16.33 6.5M
2023-11-24 16.55 16.57 16.21 16.25 5.7M
2023-11-23 16.11 16.55 16.10 16.49 9.1M
2023-11-22 16.40 16.42 16.13 16.14 6.0M
2023-11-21 16.42 16.59 16.40 16.43 6.2M
2023-11-20 16.50 16.60 16.38 16.44 8.2M
2023-11-17 16.18 16.58 16.13 16.54 11.2M
2023-11-16 16.45 16.60 16.26 16.27 9.6M
2023-11-15 16.15 16.25 16.03 16.23 7.1M
2023-11-14 15.91 16.10 15.90 16.10 5.5M
2023-11-13 15.81 15.98 15.78 15.94 5.4M
2023-11-10 15.98 16.04 15.79 15.84 6.3M
2023-11-09 16.06 16.09 15.92 16.05 6.0M
2023-11-08 16.25 16.26 15.98 16.05 9.7M
2023-11-07 16.32 16.44 16.22 16.28 6.3M
2023-11-06 16.31 16.46 16.25 16.36 8.7M
2023-11-03 16.18 16.36 16.16 16.26 4.2M
2023-11-02 16.23 16.36 16.17 16.19 4.5M
2023-11-01 16.17 16.43 16.03 16.28 6.9M
2023-10-31 16.31 16.33 16.03 16.15 6.4M
2023-10-30 16.51 16.57 16.17 16.28 7.8M
2023-10-27 16.42 16.59 16.37 16.51 5.7M
2023-10-26 16.02 16.43 15.98 16.39 5.6M
2023-10-25 16.16 16.35 16.07 16.14 6.3M
2023-10-24 16.04 16.16 15.82 16.04 5.2M
2023-10-23 16.26 16.39 15.98 16.03 4.7M
2023-10-20 16.25 16.58 16.22 16.31 4.2M
2023-10-19 16.81 16.81 16.31 16.33 7.2M
2023-10-18 16.84 16.99 16.78 16.85 3.1M
2023-10-17 17.06 17.10 16.84 16.88 3.7M
2023-10-16 17.12 17.19 16.99 17.08 4.3M
2023-10-13 17.01 17.14 16.98 17.07 3.7M
2023-10-12 16.81 17.15 16.73 17.05 7.4M
2023-10-11 16.88 16.88 16.71 16.74 4.6M
2023-10-10 16.92 16.96 16.68 16.80 5.4M
2023-10-09 16.81 16.98 16.76 16.93 5.8M
2023-09-28 16.72 16.92 16.71 16.79 5.8M
2023-09-27 16.80 16.88 16.68 16.70 4.9M
2023-09-26 17.07 17.07 16.74 16.81 5.9M
2023-09-25 17.15 17.24 17.03 17.07 5.4M
2023-09-22 16.93 17.13 16.87 17.12 5.1M
2023-09-21 17.11 17.15 16.69 16.90 8.9M
2023-09-20 17.23 17.30 17.13 17.15 6.0M
2023-09-19 17.29 17.41 17.20 17.23 6.0M
2023-09-18 17.00 17.34 16.95 17.29 6.0M
2023-09-15 17.25 17.26 16.98 17.02 4.2M
2023-09-14 17.11 17.28 17.08 17.13 4.5M
2023-09-13 17.33 17.46 17.08 17.19 4.0M
2023-09-12 17.43 17.49 17.35 17.40 4.1M
2023-09-11 16.99 17.38 16.98 17.33 6.0M
2023-09-08 16.80 17.07 16.79 16.98 3.6M
2023-09-07 17.28 17.28 16.85 16.88 6.1M
2023-09-06 17.25 17.38 17.20 17.32 3.6M
2023-09-05 17.45 17.45 17.20 17.30 4.9M
2023-09-04 17.32 17.50 17.32 17.45 5.6M
2023-09-01 17.02 17.35 16.95 17.29 6.4M
2023-08-31 17.19 17.24 16.98 17.04 5.0M
2023-08-30 17.20 17.51 17.18 17.21 8.7M
2023-08-29 16.66 17.22 16.66 17.16 8.5M
2023-08-28 17.15 17.40 16.68 16.70 10.2M
2023-08-25 16.57 16.67 16.25 16.43 6.0M
2023-08-24 16.86 16.90 16.62 16.65 5.3M
2023-08-23 16.90 17.05 16.75 16.83 6.0M
2023-08-22 16.79 17.19 16.67 16.99 14.8M
2023-08-21 16.73 16.81 16.41 16.42 5.1M
2023-08-18 16.80 16.95 16.72 16.73 4.3M
2023-08-17 16.70 16.91 16.56 16.80 5.3M
2023-08-16 16.75 16.83 16.65 16.72 3.6M
2023-08-15 16.90 16.91 16.68 16.80 3.9M
2023-08-14 16.83 16.88 16.58 16.86 6.5M
2023-08-11 17.13 17.15 16.91 16.95 6.3M
2023-08-10 17.39 17.41 17.00 17.13 8.1M
2023-08-09 17.43 17.43 17.28 17.37 3.6M
2023-08-08 17.58 17.68 17.29 17.43 7.1M
2023-08-07 17.69 17.77 17.56 17.64 6.7M
2023-08-04 18.05 18.10 17.65 17.74 9.4M
2023-08-03 18.06 18.16 17.80 17.97 8.0M
2023-08-02 18.35 18.42 18.00 18.05 11.6M
2023-08-01 17.91 18.78 17.88 18.35 23.7M
2023-07-31 17.70 18.27 17.69 17.87 17.0M
2023-07-28 17.29 17.85 17.11 17.68 17.4M
2023-07-27 17.40 18.28 17.27 17.27 27.4M
2023-07-26 17.46 17.46 16.98 17.06 10.8M
2023-07-25 17.33 17.65 17.22 17.46 9.9M
2023-07-24 17.53 17.58 17.11 17.12 9.8M
2023-07-21 17.87 17.95 17.46 17.51 15.4M
2023-07-20 17.62 18.60 17.62 17.87 37.2M
2023-07-19 17.60 17.79 17.31 17.40 14.2M
2023-07-18 17.00 17.76 16.89 17.39 19.5M
2023-07-17 17.38 17.65 16.88 17.00 24.5M
2023-07-14 18.18 18.30 17.50 17.59 28.9M
2023-07-13 17.88 18.49 17.70 18.03 51.5M
2023-07-12 17.93 19.03 17.93 18.40 77.7M
2023-07-11 16.77 17.37 16.64 17.30 19.4M
2023-07-10 17.00 17.39 16.65 16.76 12.7M
2023-07-07 16.39 16.65 16.34 16.55 9.0M
2023-07-06 16.50 16.50 16.25 16.41 7.8M
2023-07-05 16.75 16.95 16.46 16.51 17.5M
2023-07-04 15.97 17.45 15.91 16.99 32.0M
2023-07-03 15.80 16.04 15.76 15.87 6.7M
2023-06-30 15.60 15.82 15.43 15.75 5.1M
2023-06-29 15.74 15.79 15.62 15.66 4.1M
2023-06-28 15.60 15.81 15.50 15.77 6.3M
2023-06-27 15.46 15.68 15.32 15.62 4.5M
2023-06-26 15.40 15.62 15.21 15.40 8.1M
2023-06-21 15.54 15.80 15.42 15.52 7.0M
2023-06-20 15.64 15.68 15.48 15.55 4.7M
2023-06-19 15.70 15.83 15.61 15.63 5.4M
2023-06-16 15.87 16.08 15.61 15.61 10.8M
2023-06-15 15.38 15.96 15.27 15.84 13.8M
2023-06-14 15.30 15.60 15.19 15.40 9.1M
2023-06-13 15.10 15.33 15.05 15.26 6.0M
2023-06-12 14.83 15.23 14.80 15.18 8.9M
2023-06-09 15.05 15.15 14.83 14.83 7.2M
2023-06-08 15.09 15.12 14.90 14.99 4.5M
2023-06-07 15.05 15.15 14.91 15.10 4.1M
2023-06-06 15.22 15.22 14.93 14.95 4.4M
2023-06-05 15.14 15.26 15.03 15.22 5.1M
2023-06-02 14.78 15.15 14.75 15.08 6.3M
2023-06-01 14.97 15.01 14.71 14.72 9.0M
2023-05-31 15.14 15.21 14.90 14.95 5.1M
2023-05-30 15.00 15.24 14.95 15.22 7.2M
2023-05-29 15.72 15.73 14.91 15.00 15.9M
2023-05-26 15.55 15.74 15.30 15.72 4.5M
2023-05-25 15.60 15.65 15.31 15.55 5.1M
2023-05-24 15.75 15.77 15.61 15.61 5.1M
2023-05-23 15.96 16.04 15.79 15.79 5.0M
2023-05-22 15.95 16.03 15.86 15.95 5.1M
2023-05-19 16.08 16.08 15.85 15.95 8.1M
2023-05-18 16.12 16.20 16.02 16.09 4.7M
2023-05-17 16.28 16.33 15.95 16.15 9.8M
2023-05-16 16.55 16.57 16.27 16.33 4.7M
2023-05-15 16.47 16.56 16.35 16.54 4.5M
2023-05-12 16.56 16.65 16.39 16.47 4.6M
2023-05-11 16.68 16.77 16.54 16.62 6.4M
2023-05-10 16.47 16.74 16.47 16.69 7.4M
2023-05-09 16.60 16.78 16.43 16.46 8.4M
2023-05-08 16.53 16.74 16.48 16.59 9.8M
2023-05-05 16.84 16.90 16.35 16.54 9.1M
2023-05-04 16.68 16.99 16.58 16.73 9.6M
2023-04-28 15.82 16.84 15.82 16.72 19.5M
2023-04-27 17.30 17.44 17.04 17.14 8.7M
2023-04-26 17.27 17.55 17.17 17.30 5.1M
2023-04-25 17.62 17.69 17.00 17.31 9.7M
2023-04-24 17.58 17.80 17.35 17.62 8.6M
2023-04-21 17.94 18.19 17.67 17.69 10.4M
2023-04-20 17.83 18.05 17.55 17.95 13.5M
2023-04-19 18.02 18.03 17.65 17.87 12.8M
2023-04-18 17.40 18.07 17.33 18.02 27.7M
2023-04-17 16.92 17.70 16.89 17.42 30.6M
2023-04-14 17.52 17.52 16.71 17.05 51.8M
2023-04-13 18.27 18.90 17.74 17.74 47.6M
2023-04-12 19.67 20.10 19.63 19.71 7.3M
2023-04-11 19.64 19.68 19.55 19.68 5.2M
2023-04-10 20.27 20.27 19.40 19.59 16.2M
2023-04-07 20.58 20.64 20.21 20.24 9.6M
2023-04-06 20.16 20.69 20.09 20.55 12.6M
2023-04-04 20.20 20.30 20.06 20.17 6.7M
2023-04-03 20.16 20.36 20.10 20.29 7.3M
2023-03-31 20.03 20.46 20.03 20.19 7.7M
2023-03-30 19.99 20.09 19.85 20.08 5.9M
2023-03-29 20.17 20.53 19.92 19.99 10.5M
2023-03-28 20.13 20.32 19.90 20.21 9.7M
2023-03-27 20.45 20.45 20.00 20.10 9.1M
2023-03-24 20.39 20.56 20.18 20.46 10.0M
2023-03-23 20.37 20.47 20.10 20.33 9.5M
2023-03-22 20.43 20.56 20.19 20.37 9.7M
2023-03-21 20.67 20.68 20.30 20.47 9.9M
2023-03-20 20.26 20.66 20.17 20.53 13.0M
2023-03-17 20.14 20.55 20.14 20.31 17.7M
2023-03-16 19.85 20.13 19.83 19.90 9.9M
2023-03-15 20.15 20.35 19.92 19.96 11.3M
2023-03-14 20.35 20.35 19.70 19.95 11.8M
2023-03-13 19.96 20.31 19.90 20.29 15.4M
2023-03-10 20.81 20.81 19.86 19.91 31.0M
2023-03-09 21.70 21.76 20.84 20.88 20.9M
2023-03-08 21.39 21.65 21.25 21.55 11.6M
2023-03-07 22.01 22.13 21.35 21.44 19.5M
2023-03-06 22.29 22.40 21.82 22.00 15.8M
2023-03-03 21.89 22.30 21.88 22.25 20.9M
2023-03-02 22.02 22.23 21.65 21.99 35.4M
2023-03-01 22.29 23.10 22.02 22.75 42.7M
2023-02-28 22.40 23.10 21.93 22.24 38.2M
2023-02-27 22.64 23.35 22.06 22.72 52.2M
2023-02-24 23.26 23.57 22.50 22.81 61.7M
2023-02-23 23.96 25.08 23.38 23.61 78.5M
2023-02-22 23.88 24.64 23.24 23.90 120.6M
2023-02-21 21.43 22.40 21.21 22.40 70.3M
2023-02-20 19.93 20.36 19.70 20.36 33.0M
2023-02-17 18.65 18.78 18.48 18.51 3.5M
2023-02-16 18.91 19.07 18.50 18.62 5.6M
2023-02-15 19.15 19.17 18.89 18.91 4.0M
2023-02-14 19.17 19.25 19.00 19.09 5.3M
2023-02-13 18.81 19.37 18.73 19.17 10.4M
2023-02-10 18.81 18.89 18.72 18.81 3.1M
2023-02-09 18.57 18.84 18.55 18.80 3.7M
2023-02-08 18.74 18.76 18.51 18.57 3.0M
2023-02-07 18.45 18.86 18.45 18.77 5.0M
2023-02-06 18.48 18.64 18.42 18.44 2.6M
2023-02-03 18.68 18.73 18.49 18.53 3.2M
2023-02-02 18.88 18.90 18.68 18.68 3.8M
2023-02-01 18.71 18.93 18.65 18.80 3.9M
2023-01-31 18.60 18.74 18.52 18.65 2.1M
2023-01-30 18.90 18.95 18.60 18.60 4.7M
2023-01-20 18.65 18.76 18.60 18.68 3.0M
2023-01-19 18.37 18.68 18.37 18.64 4.6M
2023-01-18 18.42 18.51 18.37 18.44 3.7M
2023-01-17 18.29 18.45 18.25 18.42 4.9M
2023-01-16 18.27 18.40 18.22 18.29 3.7M
2023-01-13 18.34 18.34 18.19 18.30 1.9M
2023-01-12 18.24 18.34 18.08 18.27 2.5M
2023-01-11 18.34 18.46 17.98 18.27 3.6M
2023-01-10 18.22 18.40 18.19 18.37 3.8M
2023-01-09 18.20 18.38 18.16 18.26 4.4M
2023-01-06 18.07 18.24 18.01 18.15 2.5M
2023-01-05 18.00 18.13 17.98 18.06 2.7M
2023-01-04 17.85 18.11 17.78 17.96 2.7M
2023-01-03 17.72 17.87 17.66 17.85 2.5M