Wingtech Technology Co Ltd (600745)

600745
🏛️ 中国 →
48.20
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
2021-12-31 130.62 131.88 128.50 129.30 7.9M
2021-12-30 130.81 133.18 129.00 131.90 11.1M
2021-12-29 132.29 132.50 121.00 128.41 26.9M
2021-12-28 137.33 138.28 128.55 131.50 17.4M
2021-12-27 137.01 138.96 135.89 136.30 7.6M
2021-12-24 136.08 138.84 135.50 136.98 7.2M
2021-12-23 136.50 137.76 134.51 135.99 6.2M
2021-12-22 134.14 139.51 134.12 136.50 12.6M
2021-12-21 135.79 136.60 131.90 134.14 8.4M
2021-12-20 134.67 138.28 133.37 134.70 9.2M
2021-12-17 137.00 137.60 133.50 135.22 10.1M
2021-12-16 139.77 141.80 135.85 137.78 8.3M
2021-12-15 140.34 143.88 137.27 138.80 11.5M
2021-12-14 137.62 143.48 136.88 139.90 11.0M
2021-12-13 135.90 140.42 135.20 138.10 10.7M
2021-12-10 134.76 137.18 133.00 134.78 10.0M
2021-12-09 135.01 141.20 134.11 135.39 16.6M
2021-12-08 127.00 135.52 127.00 135.00 16.1M
2021-12-07 132.27 133.01 126.00 128.60 11.9M
2021-12-06 134.00 134.00 128.58 130.20 13.3M
2021-12-03 127.89 139.97 127.88 133.36 24.8M
2021-12-02 125.86 128.87 125.02 127.89 10.7M
2021-12-01 124.80 128.00 122.98 126.30 14.5M
2021-11-30 124.32 126.20 121.68 122.70 12.8M
2021-11-29 117.95 123.67 117.35 123.35 11.8M
2021-11-26 119.80 121.10 117.52 119.33 10.5M
2021-11-25 122.00 123.98 119.80 119.88 8.7M
2021-11-24 121.50 125.00 120.21 122.40 19.7M
2021-11-23 120.00 121.42 119.00 120.20 11.7M
2021-11-22 114.30 123.88 114.10 120.00 21.5M
2021-11-19 113.83 114.97 112.88 114.47 7.6M
2021-11-18 115.65 117.09 113.63 113.73 9.0M
2021-11-17 118.87 119.40 115.10 115.86 9.0M
2021-11-16 116.00 119.34 115.06 118.81 11.9M
2021-11-15 118.70 122.30 116.98 117.00 9.6M
2021-11-12 119.50 120.37 116.90 118.74 13.2M
2021-11-11 114.96 121.00 114.05 119.90 22.7M
2021-11-10 116.00 116.87 113.11 115.10 12.0M
2021-11-09 116.99 117.84 114.12 116.87 9.7M
2021-11-08 116.37 118.74 115.35 116.80 9.4M
2021-11-05 120.18 120.89 116.78 116.80 13.1M
2021-11-04 114.10 117.83 112.50 117.00 17.0M
2021-11-03 119.00 120.00 112.12 113.88 16.3M
2021-11-02 115.60 120.77 115.27 116.45 22.3M
2021-11-01 113.58 117.80 112.90 115.90 22.8M
2021-10-29 106.80 110.35 105.60 109.76 12.0M
2021-10-28 106.12 110.43 105.10 108.00 16.1M
2021-10-27 106.00 108.00 103.55 106.10 17.8M
2021-10-26 101.50 101.99 99.70 101.04 6.8M
2021-10-25 98.15 102.70 97.54 102.20 10.6M
2021-10-22 98.89 100.50 97.77 98.00 7.7M
2021-10-21 100.88 101.28 98.00 99.08 7.7M
2021-10-20 101.52 102.49 99.92 101.00 6.3M
2021-10-19 98.50 103.37 98.23 101.20 12.1M
2021-10-18 98.00 99.88 97.00 99.00 7.0M
2021-10-15 96.69 100.63 95.51 98.78 12.7M
2021-10-14 96.76 97.50 96.10 96.98 4.7M
2021-10-13 96.50 97.80 95.09 96.77 6.3M
2021-10-12 98.00 98.70 95.70 96.96 6.3M
2021-10-11 95.32 100.40 94.97 98.41 11.7M
2021-10-08 96.04 97.52 94.40 95.80 8.0M
2021-09-30 93.21 94.45 92.67 93.66 7.3M
2021-09-29 94.60 96.08 93.02 93.21 10.1M
2021-09-28 96.67 98.83 94.46 95.42 8.9M
2021-09-27 96.50 99.14 95.91 97.15 9.5M
2021-09-24 96.50 98.92 95.88 95.90 9.4M
2021-09-23 95.50 99.45 94.58 97.12 12.9M
2021-09-22 95.03 97.37 94.12 94.75 11.3M
2021-09-17 97.56 98.41 92.51 96.89 19.5M
2021-09-16 101.08 102.90 97.32 97.57 12.2M
2021-09-15 103.79 103.80 100.19 101.11 10.8M
2021-09-14 106.10 106.99 102.70 103.72 12.3M
2021-09-13 109.30 109.40 104.20 106.10 11.5M
2021-09-10 107.00 111.20 104.95 108.80 15.2M
2021-09-09 106.96 110.40 105.46 108.01 14.4M
2021-09-08 114.01 114.28 106.86 106.95 21.2M
2021-09-07 112.51 115.38 111.19 113.08 11.7M
2021-09-06 112.01 113.50 111.01 112.49 11.5M
2021-09-03 113.55 116.08 110.63 112.10 12.6M
2021-09-02 117.67 119.19 112.65 113.20 14.5M
2021-09-01 119.95 121.02 113.50 117.67 15.4M
2021-08-31 124.96 124.96 116.01 119.35 24.9M
2021-08-30 111.80 124.17 111.50 124.17 40.9M
2021-08-27 111.60 115.60 110.08 112.88 12.7M
2021-08-26 114.41 116.40 111.38 111.89 12.4M
2021-08-25 115.69 116.88 113.76 115.02 15.6M
2021-08-24 109.10 114.95 109.10 114.40 24.0M
2021-08-23 102.14 110.88 102.14 109.00 22.5M
2021-08-20 103.00 103.79 99.57 101.80 12.9M
2021-08-19 104.20 104.66 101.50 103.12 13.6M
2021-08-18 105.60 107.88 101.10 102.92 17.1M
2021-08-17 108.50 112.59 105.80 106.14 18.3M
2021-08-16 108.50 111.18 107.30 107.59 18.3M
2021-08-13 110.00 111.50 105.76 106.30 20.1M
2021-08-12 107.00 114.11 106.89 111.88 20.6M
2021-08-11 109.30 110.80 106.80 107.40 17.0M
2021-08-10 109.37 110.86 107.50 110.32 18.2M
2021-08-09 114.01 117.01 107.60 109.51 30.4M
2021-08-06 110.96 117.80 109.53 114.60 33.0M
2021-08-05 108.00 111.10 107.33 108.60 22.7M
2021-08-04 107.59 111.50 107.02 109.51 28.3M
2021-08-03 113.46 115.81 105.59 106.37 40.4M
2021-08-02 111.00 117.50 109.14 112.10 47.4M
2021-07-30 102.00 111.03 101.48 109.32 55.8M
2021-07-29 93.90 101.48 92.94 101.48 44.2M
2021-07-28 92.88 96.79 88.88 92.25 30.3M
2021-07-27 88.58 96.12 88.01 94.42 44.0M
2021-07-26 90.66 91.69 85.60 87.38 17.7M
2021-07-23 90.90 90.90 88.04 88.44 15.7M
2021-07-22 93.78 94.30 88.00 91.31 26.1M
2021-07-21 94.85 95.88 93.10 94.29 14.2M
2021-07-20 92.95 94.29 92.11 94.25 8.4M
2021-07-19 92.66 94.56 91.30 93.80 11.7M
2021-07-16 95.60 97.20 93.01 93.29 16.0M
2021-07-15 96.50 98.64 95.52 96.20 15.3M
2021-07-14 100.00 102.80 97.27 97.58 16.6M
2021-07-13 99.90 102.69 99.00 100.18 18.5M
2021-07-12 100.99 102.50 98.23 99.96 17.6M
2021-07-09 100.00 101.60 97.79 99.79 18.6M
2021-07-08 101.00 105.16 99.00 101.90 25.1M
2021-07-07 98.10 101.19 95.95 101.01 25.3M
2021-07-06 105.00 106.69 97.33 99.40 38.3M
2021-07-05 96.99 101.40 95.10 100.95 43.0M
2021-07-02 95.89 96.00 91.87 92.21 18.9M
2021-07-01 96.79 97.58 94.50 95.95 22.2M
2021-06-30 90.88 99.50 90.80 96.90 36.4M
2021-06-29 93.21 93.68 90.25 90.47 16.3M
2021-06-28 94.11 94.48 92.29 93.21 17.6M
2021-06-25 93.09 95.45 92.31 93.85 16.8M
2021-06-24 95.02 95.05 92.25 92.70 20.7M
2021-06-23 95.04 99.20 95.01 95.70 26.5M
2021-06-22 98.35 98.80 94.50 95.80 20.0M
2021-06-21 99.00 100.88 96.93 98.33 24.5M
2021-06-18 100.02 103.50 98.20 100.96 30.9M
2021-06-17 93.00 100.00 92.30 98.92 36.1M
2021-06-16 96.35 97.89 91.50 92.29 19.4M
2021-06-15 92.96 97.90 92.50 95.37 23.6M
2021-06-11 93.84 94.21 91.55 92.70 18.4M
2021-06-10 89.50 93.83 89.01 93.02 21.9M
2021-06-09 89.30 90.80 87.80 89.69 11.5M
2021-06-08 89.30 91.16 88.10 88.90 18.2M
2021-06-07 88.50 89.60 87.19 87.56 14.2M
2021-06-04 85.50 88.52 85.14 86.97 11.6M
2021-06-03 85.48 87.63 85.00 85.68 9.3M
2021-06-02 87.27 87.60 85.16 85.49 9.8M
2021-06-01 87.00 89.30 86.20 87.60 12.3M
2021-05-31 88.49 89.45 86.75 87.55 11.1M
2021-05-28 90.00 90.00 87.47 87.83 10.6M
2021-05-27 86.27 91.40 85.70 89.00 18.2M
2021-05-26 87.75 88.50 85.87 86.14 8.4M
2021-05-25 84.14 87.91 83.33 87.80 17.1M
2021-05-24 83.21 84.08 81.95 83.57 10.5M
2021-05-21 86.35 86.60 83.90 83.90 9.1M
2021-05-20 86.05 87.22 85.56 86.21 5.4M
2021-05-19 84.30 88.15 83.98 86.40 9.8M
2021-05-18 85.23 86.21 84.68 85.11 5.9M
2021-05-17 83.99 87.53 83.99 86.50 14.0M
2021-05-14 82.65 83.83 81.18 83.80 10.5M
2021-05-13 82.00 83.78 81.65 82.32 7.2M
2021-05-12 80.50 83.68 80.01 83.02 9.1M
2021-05-11 79.50 81.50 79.11 81.21 8.8M
2021-05-10 82.00 82.25 77.87 80.40 10.7M
2021-05-07 83.00 83.84 81.76 82.00 9.3M
2021-05-06 84.00 84.25 82.10 82.95 12.9M
2021-04-30 86.56 87.98 82.40 85.30 22.9M
2021-04-29 86.50 88.49 86.20 86.54 11.7M
2021-04-28 86.00 87.94 81.76 87.94 19.7M
2021-04-27 95.50 95.58 85.45 85.45 34.9M
2021-04-26 96.30 97.33 94.81 94.94 14.1M
2021-04-23 96.75 98.06 95.80 96.56 8.1M
2021-04-22 96.01 98.18 95.63 96.90 7.9M
2021-04-21 95.66 96.57 95.40 95.78 5.7M
2021-04-20 98.01 98.06 96.70 96.77 7.1M
2021-04-19 96.00 98.60 95.88 98.54 8.8M
2021-04-16 96.08 96.88 95.18 96.33 4.9M
2021-04-15 96.50 96.50 94.90 96.05 6.1M
2021-04-14 97.00 97.37 95.70 96.88 6.8M
2021-04-13 95.66 97.74 95.66 96.75 6.5M
2021-04-12 97.40 98.94 96.38 96.55 7.1M
2021-04-09 100.23 100.66 96.68 97.40 9.9M
2021-04-08 100.01 101.60 99.50 99.95 6.7M
2021-04-07 102.85 102.89 99.68 100.59 8.9M
2021-04-06 105.60 105.96 102.67 102.85 9.4M
2021-04-02 100.46 105.00 100.00 104.65 19.8M
2021-04-01 97.75 101.11 97.74 99.42 9.1M
2021-03-31 99.90 100.50 97.70 98.00 6.1M
2021-03-30 100.49 102.33 99.48 99.53 13.1M
2021-03-29 99.50 100.38 97.65 98.40 7.0M
2021-03-26 97.00 99.29 95.61 99.17 9.8M
2021-03-25 96.04 97.78 95.56 96.50 5.9M
2021-03-24 100.00 100.30 97.32 98.21 6.7M
2021-03-23 97.70 99.80 96.60 99.50 8.7M
2021-03-22 96.71 98.14 96.17 97.33 6.0M
2021-03-19 98.00 99.80 97.11 97.79 7.5M
2021-03-18 102.80 103.11 99.64 100.00 10.5M
2021-03-17 96.86 103.55 95.50 103.05 18.6M
2021-03-16 94.55 97.20 94.00 96.86 9.6M
2021-03-15 97.30 97.55 93.61 94.00 12.8M
2021-03-12 101.61 101.61 97.38 99.06 13.0M
2021-03-11 100.01 103.97 97.00 101.66 11.7M
2021-03-10 104.45 104.66 99.73 100.00 10.3M
2021-03-09 103.15 106.49 99.52 101.99 13.0M
2021-03-08 107.70 108.69 103.80 104.75 13.9M
2021-03-05 102.72 107.32 102.53 106.15 12.7M
2021-03-04 105.96 107.76 102.71 104.90 14.4M
2021-03-03 102.90 107.37 101.03 107.14 14.3M
2021-03-02 105.00 105.42 101.98 103.29 13.7M
2021-03-01 103.00 105.60 102.64 104.30 14.4M
2021-02-26 100.02 102.82 99.50 100.82 14.8M
2021-02-25 107.59 109.02 103.00 103.24 15.9M
2021-02-24 107.72 112.58 106.10 107.58 15.6M
2021-02-23 110.50 112.38 107.25 108.60 15.6M
2021-02-22 112.07 115.20 109.62 112.60 20.4M
2021-02-19 114.32 114.96 108.38 112.77 17.9M
2021-02-18 115.88 119.50 113.78 114.31 20.7M
2021-02-10 110.91 114.78 109.00 114.09 20.4M
2021-02-09 109.80 112.90 108.00 110.90 24.4M
2021-02-08 104.89 110.35 103.00 110.35 28.9M
2021-02-05 100.89 103.52 100.26 100.32 19.2M
2021-02-04 95.60 104.63 93.00 102.37 32.5M
2021-02-03 96.99 99.45 95.01 97.15 22.7M
2021-02-02 98.95 98.98 94.75 96.60 31.7M
2021-02-01 96.00 101.83 96.00 99.00 35.2M
2021-01-29 110.00 111.80 101.25 105.38 29.0M
2021-01-28 114.51 114.52 109.10 109.92 23.1M
2021-01-27 115.80 118.42 113.91 116.86 15.4M
2021-01-26 117.40 120.35 115.37 116.82 18.5M
2021-01-25 122.20 122.50 116.00 116.82 34.2M
2021-01-22 127.00 131.37 121.95 126.50 28.9M
2021-01-21 128.30 129.50 124.50 127.70 22.7M
2021-01-20 126.80 130.32 123.60 128.70 25.9M
2021-01-19 126.00 133.90 125.60 127.15 42.3M
2021-01-18 113.72 126.27 112.72 125.60 40.4M
2021-01-15 122.80 122.88 113.00 114.79 32.7M
2021-01-14 116.38 122.66 115.59 121.40 38.8M
2021-01-13 113.50 119.87 112.83 115.38 33.2M
2021-01-12 111.00 113.90 109.13 112.77 24.3M
2021-01-11 106.95 112.50 106.90 112.04 33.3M
2021-01-08 105.50 107.57 101.18 106.00 23.2M
2021-01-07 106.70 110.40 104.51 108.85 24.0M
2021-01-06 108.07 110.69 105.20 106.71 23.7M
2021-01-05 100.60 108.08 100.20 107.11 30.2M
2021-01-04 98.72 101.19 97.00 100.20 17.8M