Winstech Precision Holding Co Ltd (001319)

001319
🏛️ 中国 →
27.44
最終更新: 2025-09-29
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 27.75 27.75 27.24 27.45 300.7K
09:35 27.45 27.71 27.42 27.66 96.3K
09:40 27.66 27.77 27.65 27.69 102.8K
09:45 27.68 27.73 27.48 27.48 152.5K
09:50 27.48 27.53 27.40 27.46 96.0K
09:55 27.45 27.55 27.37 27.50 111.8K
10:00 27.54 27.60 27.40 27.50 103.3K
10:05 27.53 28.06 27.44 28.06 143.3K
10:10 28.10 28.18 27.97 28.10 468.6K
10:15 28.10 28.29 28.08 28.16 340.3K
10:20 28.15 28.30 28.10 28.25 454.2K
10:25 28.30 28.32 28.08 28.08 235.9K
10:30 28.08 28.08 27.93 27.96 108.3K
10:35 27.95 27.97 27.85 27.88 74.4K
10:40 27.90 27.90 27.83 27.85 42.2K
10:45 27.86 27.90 27.86 27.88 25.8K
10:50 27.88 27.91 27.87 27.90 17.3K
10:55 27.90 27.91 27.90 27.90 8.6K
11:00 27.91 27.96 27.86 27.90 29.6K
11:05 27.90 27.94 27.86 27.94 19.0K
11:10 27.93 27.97 27.88 27.92 36.6K
11:15 27.96 27.96 27.86 27.88 17.3K
11:20 27.87 27.87 27.82 27.84 14.8K
11:25 27.84 27.84 27.78 27.78 37.2K
13:00 27.78 27.82 27.74 27.78 41.5K
13:05 27.78 27.91 27.78 27.86 31.4K
13:10 27.89 27.91 27.86 27.89 21.9K
13:15 27.86 27.89 27.73 27.77 58.6K
13:20 27.78 27.79 27.70 27.71 49.6K
13:25 27.71 27.71 27.62 27.65 40.0K
13:30 27.65 27.65 27.56 27.56 56.8K
13:35 27.56 27.58 27.51 27.51 54.7K
13:40 27.51 27.52 27.48 27.50 69.2K
13:45 27.49 27.54 27.47 27.54 34.3K
13:50 27.55 27.56 27.43 27.46 76.9K
13:55 27.49 27.49 27.40 27.40 57.4K
14:00 27.38 27.48 27.38 27.43 38.9K
14:05 27.43 27.52 27.42 27.49 31.2K
14:10 27.48 27.49 27.42 27.42 60.8K
14:15 27.40 27.52 27.40 27.49 30.3K
14:20 27.48 27.53 27.43 27.43 29.3K
14:25 27.42 27.43 27.38 27.41 70.2K
14:30 27.40 27.45 27.35 27.37 90.2K
14:35 27.37 27.41 27.34 27.36 44.8K
14:40 27.38 27.45 27.36 27.41 71.1K
14:45 27.44 27.44 27.38 27.39 63.1K
14:50 27.39 27.41 27.30 27.34 209.5K
14:55 27.34 27.35 27.30 27.35 42.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 27.35 27.77 26.93 27.44 3.9M
2025-09-26 27.74 28.32 27.20 27.29 4.5M
2025-09-25 27.99 28.85 27.55 27.76 4.2M
2025-09-24 27.90 28.06 27.38 27.96 3.6M
2025-09-23 28.19 28.54 27.46 28.09 6.4M
2025-09-22 27.93 28.55 27.78 27.98 3.9M
2025-09-19 28.50 28.80 27.74 27.92 4.0M
2025-09-18 29.30 29.75 28.42 28.75 6.2M
2025-09-17 29.16 29.55 29.09 29.27 4.4M
2025-09-16 28.36 29.25 28.28 29.19 4.8M
2025-09-15 28.31 28.95 28.21 28.34 3.2M
2025-09-12 28.74 28.95 28.30 28.31 3.1M
2025-09-11 28.31 28.91 27.85 28.82 4.8M
2025-09-10 27.91 29.46 27.91 28.49 5.8M
2025-09-09 28.40 28.40 27.83 27.90 2.3M
2025-09-08 27.57 28.57 27.57 28.44 3.8M
2025-09-05 26.76 27.57 26.52 27.56 3.0M
2025-09-04 27.32 27.71 26.15 26.76 3.6M
2025-09-03 27.98 29.01 27.30 27.37 3.9M
2025-09-02 27.74 28.45 26.56 28.01 5.9M
2025-09-01 28.28 28.57 27.65 27.73 3.8M
2025-08-29 28.56 28.77 28.07 28.28 3.5M
2025-08-28 28.32 28.84 27.44 28.56 5.3M
2025-08-27 29.33 29.87 28.49 28.52 7.5M
2025-08-26 28.97 29.27 28.67 29.11 5.6M
2025-08-25 28.49 28.98 28.24 28.65 4.2M
2025-08-22 28.70 28.79 28.18 28.29 4.0M
2025-08-21 29.06 29.18 28.36 28.58 3.4M
2025-08-20 28.62 29.05 28.38 29.05 3.8M
2025-08-19 28.42 28.94 27.83 28.61 4.6M
2025-08-18 28.10 29.05 28.00 28.41 5.2M
2025-08-15 27.15 27.80 27.11 27.80 3.6M
2025-08-14 27.82 27.93 26.93 27.21 3.6M
2025-08-13 27.67 27.93 27.43 27.79 2.8M
2025-08-12 27.83 27.95 27.33 27.66 2.4M
2025-08-11 27.68 27.94 27.61 27.84 2.4M
2025-08-08 27.75 27.83 27.48 27.65 2.6M
2025-08-07 28.15 28.15 27.80 27.84 2.7M
2025-08-06 27.90 28.25 27.74 28.13 4.7M
2025-08-05 27.35 27.99 27.29 27.97 5.3M
2025-08-04 26.48 27.29 26.36 27.29 3.3M
2025-08-01 26.73 27.00 26.59 26.72 2.0M
2025-07-31 27.00 27.26 26.60 26.67 2.9M
2025-07-30 26.97 27.70 26.83 27.11 3.5M
2025-07-29 27.17 27.17 26.76 26.98 2.5M
2025-07-28 27.26 27.45 27.16 27.24 2.5M
2025-07-25 27.23 27.36 27.01 27.25 2.3M
2025-07-24 26.96 27.26 26.71 27.24 3.0M
2025-07-23 26.92 26.97 26.68 26.70 2.6M
2025-07-22 27.13 27.25 26.88 27.08 2.9M
2025-07-21 27.18 27.40 27.00 27.20 3.3M
2025-07-18 27.37 27.37 27.02 27.16 2.9M
2025-07-17 27.42 27.49 27.10 27.36 4.6M
2025-07-16 26.55 27.40 26.35 27.40 6.1M
2025-07-15 26.46 26.67 26.13 26.54 2.6M
2025-07-14 26.20 26.65 26.00 26.45 2.6M
2025-07-11 25.99 26.29 25.83 26.12 2.1M
2025-07-10 26.22 26.25 25.81 25.99 1.9M
2025-07-09 26.12 26.40 26.03 26.25 3.3M
2025-07-08 25.81 26.08 25.65 26.00 1.8M
2025-07-07 25.74 26.23 25.37 25.81 2.1M
2025-07-04 26.15 26.15 25.67 25.72 1.8M
2025-07-03 25.81 26.11 25.66 26.08 1.7M
2025-07-02 26.23 26.23 25.67 25.82 1.9M
2025-07-01 26.22 26.35 25.95 26.24 1.9M
2025-06-30 25.89 26.20 25.80 26.18 2.1M
2025-06-27 25.70 26.12 25.70 25.81 2.1M
2025-06-26 25.90 26.17 25.56 25.67 3.0M
2025-06-25 25.68 25.96 25.56 25.93 3.1M
2025-06-24 24.70 25.66 24.70 25.63 4.0M
2025-06-23 24.03 24.55 23.91 24.52 1.7M
2025-06-20 24.62 24.92 24.18 24.22 2.4M
2025-06-19 25.12 25.54 24.69 24.80 3.3M
2025-06-18 25.53 25.59 25.15 25.50 2.1M
2025-06-17 25.65 25.71 25.30 25.53 2.3M
2025-06-16 25.48 26.15 25.39 25.71 2.5M
2025-06-13 26.34 26.34 25.57 25.61 3.2M
2025-06-12 26.28 26.60 25.98 26.48 3.7M
2025-06-11 26.29 26.65 26.21 26.44 3.5M
2025-06-10 26.45 26.59 25.52 26.17 4.7M
2025-06-09 26.22 27.76 26.22 26.57 7.0M
2025-06-06 26.39 26.93 25.92 26.20 4.6M
2025-06-05 25.90 26.57 25.56 26.41 4.1M
2025-06-04 25.73 26.10 25.71 25.90 2.8M
2025-06-03 25.35 25.94 25.19 25.68 3.0M
2025-05-30 26.94 27.13 25.29 25.43 6.7M
2025-05-29 27.00 27.70 27.00 27.09 4.6M
2025-05-28 27.58 27.82 26.95 27.00 4.4M
2025-05-27 27.74 27.96 27.15 27.53 4.3M
2025-05-26 27.80 28.15 27.60 27.97 4.3M
2025-05-23 27.72 28.73 27.72 28.08 6.4M
2025-05-22 28.31 28.69 27.88 27.99 5.2M
2025-05-21 28.80 28.97 28.22 28.32 6.6M
2025-05-20 28.65 29.36 28.36 29.03 10.3M
2025-05-19 30.35 30.56 28.57 29.13 17.5M
2025-05-16 26.81 29.48 26.56 29.48 9.2M
2025-05-15 27.30 27.32 26.49 26.80 3.5M
2025-05-14 27.30 27.59 27.01 27.35 5.1M
2025-05-13 28.55 28.68 27.41 27.60 9.4M
2025-05-12 28.38 29.12 28.08 28.55 13.2M
2025-05-09 27.02 28.61 26.25 28.14 12.9M
2025-05-08 26.26 27.45 26.24 27.10 5.8M
2025-05-07 26.85 27.05 26.20 26.47 5.3M
2025-05-06 26.04 26.78 25.65 26.72 5.7M
2025-04-30 24.41 25.76 24.41 25.50 4.5M
2025-04-29 23.69 24.71 23.69 24.51 3.3M
2025-04-28 24.48 24.52 23.91 23.92 2.7M
2025-04-25 24.90 25.12 24.45 24.64 3.0M
2025-04-24 25.20 25.38 24.47 24.59 3.8M
2025-04-23 24.18 25.45 24.10 25.18 6.6M
2025-04-22 24.47 24.48 23.91 23.91 3.5M
2025-04-21 24.15 24.52 23.93 24.49 3.3M
2025-04-18 24.50 24.56 23.90 24.45 4.1M
2025-04-17 24.04 25.50 23.80 24.50 6.9M
2025-04-16 24.60 24.75 23.68 24.50 4.2M
2025-04-15 24.57 24.80 23.93 24.38 4.5M
2025-04-14 23.63 24.58 23.28 24.30 6.0M
2025-04-11 22.37 23.08 22.26 22.98 4.0M
2025-04-10 22.18 23.00 22.18 22.54 5.4M
2025-04-09 20.17 21.62 18.95 21.47 6.2M
2025-04-08 21.80 22.89 21.05 21.05 6.4M
2025-04-07 23.45 23.97 23.39 23.39 1.3M
2025-04-03 26.28 26.88 25.92 25.99 3.4M
2025-04-02 26.37 27.23 26.23 26.81 3.8M
2025-04-01 26.90 26.97 26.28 26.35 3.5M
2025-03-31 27.18 27.39 25.90 26.83 4.8M
2025-03-28 28.09 28.32 27.34 27.40 3.7M
2025-03-27 28.81 28.90 27.82 28.12 4.6M
2025-03-26 27.62 29.17 27.53 28.82 6.2M
2025-03-25 28.30 28.80 27.70 27.80 4.1M
2025-03-24 29.10 29.33 27.60 28.49 6.9M
2025-03-21 30.87 30.87 29.09 29.34 10.6M
2025-03-20 31.27 31.98 30.58 31.31 15.9M
2025-03-19 30.68 31.30 30.45 30.96 8.3M
2025-03-18 30.68 30.98 30.23 30.79 7.9M
2025-03-17 30.04 31.18 29.33 30.94 12.2M
2025-03-14 29.04 30.28 28.70 29.98 9.0M
2025-03-13 30.87 30.87 28.75 29.19 12.6M
2025-03-12 32.00 32.10 30.77 30.87 13.6M
2025-03-11 31.68 32.37 30.70 31.93 13.0M
2025-03-10 33.49 33.49 31.20 32.41 19.8M
2025-03-07 31.25 33.70 31.00 33.70 26.5M
2025-03-06 29.30 30.64 29.10 30.64 8.3M
2025-03-05 27.03 28.16 26.78 27.85 6.2M
2025-03-04 26.30 27.64 26.11 27.15 5.1M
2025-03-03 27.36 28.59 26.51 26.77 6.5M
2025-02-28 29.30 29.59 27.22 27.36 9.8M
2025-02-27 29.40 29.84 28.34 29.65 13.4M
2025-02-26 29.17 30.97 28.89 29.20 18.9M
2025-02-25 27.80 29.85 27.61 29.39 16.1M
2025-02-24 27.99 28.90 27.51 28.51 12.1M
2025-02-21 28.01 28.32 27.68 28.12 6.7M
2025-02-20 27.76 28.41 27.50 28.29 8.9M
2025-02-19 26.37 27.90 26.34 27.73 8.6M
2025-02-18 26.95 27.22 26.13 26.37 4.8M
2025-02-17 26.52 27.19 26.49 27.18 5.1M
2025-02-14 27.41 27.58 26.60 26.77 6.4M
2025-02-13 28.76 28.77 27.65 27.70 8.1M
2025-02-12 28.15 29.35 28.15 29.11 14.0M
2025-02-11 27.55 28.38 27.25 28.28 9.4M
2025-02-10 28.15 28.45 27.50 27.86 8.8M
2025-02-07 27.90 29.48 27.76 28.55 13.6M
2025-02-06 26.53 28.09 26.41 28.09 10.2M
2025-02-05 26.52 27.12 25.93 26.79 5.8M
2025-01-27 27.30 27.67 26.59 26.59 5.5M
2025-01-24 25.79 27.20 25.70 27.20 7.4M
2025-01-23 26.63 27.11 26.04 26.04 6.5M
2025-01-22 26.38 26.82 26.22 26.39 5.0M
2025-01-21 26.36 27.08 26.08 26.85 8.0M
2025-01-20 26.32 26.55 26.06 26.35 5.4M
2025-01-17 25.79 26.28 25.70 25.98 4.3M
2025-01-16 26.33 26.70 25.46 25.99 7.7M
2025-01-15 26.05 26.78 26.00 26.30 11.8M
2025-01-14 23.88 26.02 23.71 26.02 7.5M
2025-01-13 23.12 24.35 23.12 23.65 4.7M
2025-01-10 23.99 25.10 23.72 23.72 5.9M
2025-01-09 23.50 24.24 23.50 23.99 4.9M
2025-01-08 23.02 23.86 22.19 23.50 4.5M
2025-01-07 22.30 23.12 22.30 23.11 3.2M
2025-01-06 22.69 22.93 21.84 22.25 3.6M
2025-01-03 24.66 24.74 22.72 22.82 5.8M
2025-01-02 24.96 25.86 24.08 24.54 5.6M