Wiscom System Co Ltd (002090)

002090
🏛️ 中国 →
11.20
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
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 9.45 9.63 9.45 9.47 4.2M
2021-12-30 9.60 9.64 9.42 9.45 4.9M
2021-12-29 9.50 9.62 9.46 9.49 3.5M
2021-12-28 9.43 9.58 9.33 9.57 4.4M
2021-12-27 9.30 9.80 9.22 9.48 8.4M
2021-12-24 9.96 9.98 9.33 9.33 12.3M
2021-12-23 9.84 10.29 9.75 9.96 10.9M
2021-12-22 10.01 10.02 9.78 9.84 8.9M
2021-12-21 10.17 10.25 9.95 10.00 7.8M
2021-12-20 10.60 10.65 10.08 10.11 12.3M
2021-12-17 10.76 10.78 10.30 10.51 18.0M
2021-12-16 10.20 10.79 10.10 10.76 23.3M
2021-12-15 9.56 10.51 9.47 10.22 20.9M
2021-12-14 9.53 9.70 9.50 9.56 4.2M
2021-12-13 9.40 9.62 9.40 9.61 6.0M
2021-12-10 9.30 9.42 9.22 9.34 4.2M
2021-12-09 9.40 9.42 9.26 9.29 5.1M
2021-12-08 9.31 9.49 9.30 9.40 3.7M
2021-12-07 9.97 10.05 9.25 9.32 10.6M
2021-12-06 10.09 10.13 9.90 9.94 5.5M
2021-12-03 10.04 10.22 10.02 10.13 3.8M
2021-12-02 10.48 10.50 10.02 10.04 9.1M
2021-12-01 10.45 10.53 10.36 10.49 6.8M
2021-11-30 10.46 10.64 10.26 10.50 10.9M
2021-11-29 10.15 10.55 10.01 10.39 8.3M
2021-11-26 10.44 10.51 10.20 10.36 8.3M
2021-11-25 10.18 10.66 10.12 10.55 15.1M
2021-11-24 10.14 10.23 9.87 10.15 8.7M
2021-11-23 10.04 10.18 10.01 10.07 5.1M
2021-11-22 10.03 10.22 9.98 10.12 6.6M
2021-11-19 10.08 10.19 9.97 10.12 7.8M
2021-11-18 10.15 10.45 10.03 10.10 8.8M
2021-11-17 10.02 10.27 9.96 10.23 8.6M
2021-11-16 10.49 10.62 9.86 10.08 14.9M
2021-11-15 10.47 10.87 10.38 10.61 16.8M
2021-11-12 10.33 10.65 10.26 10.49 11.4M
2021-11-11 10.67 10.67 10.33 10.33 11.8M
2021-11-10 10.60 10.72 10.40 10.69 11.7M
2021-11-09 10.70 10.80 10.35 10.65 17.2M
2021-11-08 11.25 11.25 10.49 10.70 31.3M
2021-11-05 10.78 11.31 10.60 11.31 31.1M
2021-11-04 10.07 10.42 9.90 10.28 13.0M
2021-11-03 9.99 10.26 9.74 10.07 11.8M
2021-11-02 10.85 10.98 9.85 9.99 19.5M
2021-11-01 10.63 10.87 10.52 10.66 12.4M
2021-10-29 10.62 11.09 10.40 10.79 18.4M
2021-10-28 10.71 11.00 10.25 10.85 32.1M
2021-10-27 9.62 10.69 9.53 10.69 24.3M
2021-10-26 9.98 10.00 9.71 9.72 14.0M
2021-10-25 10.08 10.30 9.93 10.30 15.2M
2021-10-22 9.76 10.11 9.62 9.86 10.7M
2021-10-21 9.95 9.95 9.69 9.76 7.0M
2021-10-20 9.56 10.02 9.51 9.96 11.8M
2021-10-19 9.62 9.71 9.51 9.59 4.1M
2021-10-18 9.06 9.78 9.06 9.61 7.9M
2021-10-15 9.58 9.65 9.13 9.22 4.5M
2021-10-14 9.14 9.65 9.05 9.56 6.5M
2021-10-13 9.36 9.36 9.00 9.20 3.1M
2021-10-12 9.73 9.75 9.23 9.42 4.8M
2021-10-11 9.16 9.74 9.09 9.73 9.0M
2021-10-08 9.18 9.33 9.00 9.16 2.8M
2021-09-30 8.85 9.13 8.85 9.05 2.5M
2021-09-29 9.05 9.26 8.83 8.84 3.6M
2021-09-28 9.01 9.24 8.79 9.13 4.3M
2021-09-27 9.46 9.57 8.88 9.00 6.5M
2021-09-24 9.80 9.80 9.27 9.29 7.2M
2021-09-23 9.80 10.33 9.70 9.80 12.6M
2021-09-22 9.07 9.69 8.87 9.65 8.0M
2021-09-17 9.22 9.48 9.20 9.23 4.2M
2021-09-16 9.64 9.77 9.25 9.30 4.6M
2021-09-15 9.32 9.76 9.31 9.64 6.4M
2021-09-14 9.43 9.55 9.20 9.24 3.8M
2021-09-13 9.33 9.48 9.24 9.43 3.4M
2021-09-10 9.50 9.56 9.28 9.32 4.3M
2021-09-09 9.77 9.78 9.29 9.43 6.2M
2021-09-08 9.79 9.88 9.72 9.85 4.3M
2021-09-07 9.78 9.94 9.67 9.76 4.6M
2021-09-06 9.89 10.14 9.65 9.74 6.4M
2021-09-03 9.60 10.28 9.60 9.89 12.7M
2021-09-02 9.23 9.60 9.09 9.56 5.6M
2021-09-01 9.45 9.48 9.10 9.17 4.9M
2021-08-31 9.39 9.51 9.21 9.42 4.0M
2021-08-30 9.49 9.80 9.30 9.39 7.6M
2021-08-27 10.11 10.12 9.47 9.50 9.4M
2021-08-26 9.99 10.28 9.98 10.16 7.7M
2021-08-25 9.98 10.19 9.88 10.03 5.7M
2021-08-24 9.93 9.99 9.83 9.98 4.5M
2021-08-23 9.91 10.05 9.86 9.98 5.8M
2021-08-20 9.26 10.06 9.10 10.01 9.4M
2021-08-19 9.48 9.60 9.28 9.32 4.0M
2021-08-18 9.38 9.62 9.33 9.53 4.2M
2021-08-17 9.75 9.82 9.31 9.37 5.8M
2021-08-16 10.06 10.10 9.72 9.74 7.7M
2021-08-13 10.10 10.27 9.99 10.03 11.6M
2021-08-12 9.89 10.30 9.65 10.06 14.4M
2021-08-11 9.40 9.88 9.37 9.81 9.2M
2021-08-10 9.40 9.77 9.32 9.49 8.2M
2021-08-09 9.28 9.48 9.15 9.26 3.8M
2021-08-06 9.50 9.50 9.20 9.28 4.8M
2021-08-05 9.56 9.56 9.30 9.37 4.8M
2021-08-04 9.41 9.53 9.29 9.50 6.1M
2021-08-03 9.18 9.85 9.18 9.38 11.7M
2021-08-02 9.12 9.45 9.11 9.29 10.0M
2021-07-30 8.51 9.18 8.51 9.11 9.5M
2021-07-29 8.25 8.62 8.25 8.51 3.1M
2021-07-28 8.59 8.59 8.09 8.16 3.6M
2021-07-27 8.86 8.94 8.63 8.64 3.0M
2021-07-26 8.71 8.93 8.55 8.86 4.0M
2021-07-23 8.90 8.92 8.67 8.73 2.8M
2021-07-22 8.92 8.97 8.79 8.89 2.6M
2021-07-21 8.86 8.99 8.85 8.91 3.5M
2021-07-20 9.09 9.09 8.76 8.92 4.8M
2021-07-19 8.90 9.16 8.78 9.16 7.4M
2021-07-16 8.68 8.95 8.66 8.87 6.0M
2021-07-15 8.78 8.88 8.44 8.59 3.8M
2021-07-14 8.67 8.95 8.63 8.88 5.8M
2021-07-13 8.36 8.92 8.36 8.77 6.3M
2021-07-12 8.36 8.45 8.29 8.35 3.3M
2021-07-09 8.51 8.57 8.39 8.41 2.4M
2021-07-08 8.60 8.70 8.55 8.57 3.1M
2021-07-07 8.38 8.63 8.30 8.62 4.0M
2021-07-06 8.64 8.65 8.31 8.37 3.9M
2021-07-05 8.57 8.67 8.43 8.65 2.5M
2021-07-02 8.47 8.59 8.40 8.57 1.8M
2021-07-01 8.67 8.67 8.45 8.47 2.1M
2021-06-30 8.65 8.70 8.45 8.55 3.4M
2021-06-29 8.60 8.75 8.56 8.65 2.4M
2021-06-28 8.93 8.93 8.56 8.62 6.1M
2021-06-25 9.20 9.38 8.82 8.93 6.8M
2021-06-24 8.82 9.13 8.67 8.98 3.8M
2021-06-23 8.79 9.01 8.73 8.81 2.0M
2021-06-22 8.90 9.07 8.80 8.82 1.9M
2021-06-21 9.05 9.12 8.86 8.89 2.5M
2021-06-18 9.05 9.13 8.91 9.07 2.5M
2021-06-17 8.83 9.10 8.80 9.05 3.2M
2021-06-16 9.08 9.19 8.86 8.88 3.2M
2021-06-15 9.03 9.26 9.00 9.07 3.0M
2021-06-11 9.13 9.32 8.96 8.96 5.3M
2021-06-10 8.88 9.10 8.80 9.05 4.6M
2021-06-09 8.84 9.14 8.75 8.85 3.9M
2021-06-08 8.70 8.86 8.61 8.85 3.8M
2021-06-07 8.21 8.70 8.21 8.70 4.4M
2021-06-04 8.35 8.42 8.18 8.19 2.2M
2021-06-03 8.55 8.58 8.41 8.41 1.5M
2021-06-02 8.52 8.52 8.35 8.48 2.1M
2021-06-01 8.60 8.65 8.46 8.49 2.0M
2021-05-31 8.58 8.68 8.50 8.60 1.8M
2021-05-28 8.72 8.72 8.55 8.57 2.3M
2021-05-27 8.79 8.84 8.68 8.70 2.3M
2021-05-26 8.64 8.90 8.62 8.79 3.6M
2021-05-25 8.72 8.76 8.60 8.65 3.7M
2021-05-24 8.50 8.86 8.40 8.80 6.4M
2021-05-21 8.45 8.62 8.24 8.48 3.1M
2021-05-20 8.31 8.54 8.22 8.42 3.1M
2021-05-19 8.31 8.39 8.20 8.21 1.8M
2021-05-18 8.37 8.46 8.29 8.31 2.0M
2021-05-17 8.55 8.62 8.36 8.38 2.3M
2021-05-14 8.44 8.64 8.40 8.53 2.9M
2021-05-13 8.52 8.65 8.33 8.37 2.9M
2021-05-12 8.48 8.63 8.48 8.54 2.2M
2021-05-11 8.36 8.55 8.20 8.55 3.2M
2021-05-10 8.41 8.52 8.22 8.38 3.5M
2021-05-07 8.36 8.47 8.22 8.43 5.1M
2021-05-06 8.18 8.40 8.13 8.36 4.0M
2021-04-30 8.02 8.29 8.02 8.18 3.6M
2021-04-29 8.06 8.16 8.00 8.11 3.4M
2021-04-28 7.66 8.17 7.66 8.08 5.2M
2021-04-27 7.57 7.68 7.47 7.66 1.5M
2021-04-26 7.80 7.81 7.57 7.58 2.3M
2021-04-23 7.66 7.84 7.56 7.80 1.7M
2021-04-22 7.80 7.83 7.68 7.70 1.3M
2021-04-21 7.81 7.87 7.68 7.76 1.1M
2021-04-20 7.94 7.98 7.81 7.81 2.3M
2021-04-19 7.91 8.00 7.90 7.94 1.8M
2021-04-16 7.95 8.06 7.93 7.95 1.8M
2021-04-15 8.05 8.11 7.92 7.98 1.9M
2021-04-14 8.14 8.18 8.01 8.05 2.1M
2021-04-13 8.01 8.25 7.85 8.16 3.9M
2021-04-12 8.07 8.07 7.94 8.01 2.2M
2021-04-09 7.90 8.08 7.81 8.07 4.6M
2021-04-08 7.70 7.96 7.70 7.88 4.1M
2021-04-07 7.70 7.95 7.60 7.81 4.7M
2021-04-06 7.51 8.00 7.51 7.78 4.8M
2021-04-02 7.63 7.72 7.43 7.44 3.1M
2021-04-01 7.73 7.78 7.62 7.63 2.4M
2021-03-31 7.56 7.95 7.54 7.78 4.6M
2021-03-30 7.79 7.89 7.60 7.65 6.3M
2021-03-29 8.50 8.50 8.00 8.03 11.5M
2021-03-26 8.05 8.05 8.05 8.05 3.8M
2021-03-25 7.46 7.53 7.30 7.32 1.8M
2021-03-24 7.56 7.65 7.45 7.46 1.7M
2021-03-23 7.72 7.72 7.55 7.63 1.5M
2021-03-22 7.57 7.75 7.52 7.60 2.6M
2021-03-19 7.61 7.80 7.57 7.63 2.3M
2021-03-18 7.66 7.78 7.56 7.65 2.0M
2021-03-17 7.69 7.72 7.55 7.65 1.3M
2021-03-16 7.55 7.74 7.55 7.68 1.7M
2021-03-15 7.70 7.77 7.52 7.55 1.4M
2021-03-12 7.69 7.74 7.60 7.67 1.4M
2021-03-11 7.68 7.77 7.60 7.74 3.7M
2021-03-10 7.33 7.73 7.26 7.64 4.3M
2021-03-09 7.52 7.64 7.30 7.32 2.2M
2021-03-08 7.74 7.78 7.56 7.60 1.9M
2021-03-05 7.54 7.81 7.45 7.74 4.3M
2021-03-04 7.49 7.74 7.44 7.54 2.3M
2021-03-03 7.48 7.58 7.42 7.50 1.7M
2021-03-02 7.54 7.55 7.42 7.48 1.5M
2021-03-01 7.30 7.52 7.30 7.50 2.2M
2021-02-26 7.59 7.62 7.29 7.30 3.0M
2021-02-25 7.60 7.77 7.55 7.56 2.7M
2021-02-24 7.65 7.84 7.52 7.57 2.2M
2021-02-23 7.74 7.88 7.63 7.72 2.8M
2021-02-22 7.58 7.94 7.57 7.78 4.4M
2021-02-19 7.52 7.66 7.40 7.61 2.7M
2021-02-18 7.49 7.63 7.36 7.49 2.5M
2021-02-10 7.78 7.81 7.46 7.47 3.3M
2021-02-09 7.56 7.92 7.34 7.62 7.9M
2021-02-08 7.29 7.47 7.21 7.40 4.5M
2021-02-05 7.32 7.46 7.11 7.24 5.5M
2021-02-04 7.03 7.33 6.70 7.32 6.7M
2021-02-03 7.18 7.55 7.07 7.23 9.1M
2021-02-02 7.10 7.18 7.10 7.18 2.4M
2021-02-01 6.63 6.67 6.50 6.53 1.2M
2021-01-29 6.70 6.78 6.52 6.57 1.8M
2021-01-28 6.68 6.93 6.65 6.73 1.9M
2021-01-27 6.68 6.75 6.60 6.68 1.5M
2021-01-26 6.62 6.88 6.56 6.67 2.2M
2021-01-25 6.68 6.84 6.49 6.53 3.3M
2021-01-22 6.98 7.07 6.74 6.85 2.5M
2021-01-21 7.02 7.06 6.90 7.00 2.8M
2021-01-20 7.07 7.15 6.99 7.00 1.6M
2021-01-19 7.06 7.19 7.06 7.10 1.6M
2021-01-18 6.90 7.11 6.85 7.09 2.1M
2021-01-15 6.76 6.95 6.68 6.89 2.5M
2021-01-14 6.69 6.75 6.51 6.75 3.4M
2021-01-13 7.05 7.05 6.65 6.70 5.4M
2021-01-12 7.22 7.30 7.02 7.06 4.0M
2021-01-11 7.60 7.60 7.20 7.21 3.1M
2021-01-08 7.59 7.65 7.25 7.58 2.6M
2021-01-07 7.85 7.85 7.61 7.61 2.7M
2021-01-06 7.79 7.93 7.66 7.85 3.2M
2021-01-05 7.94 7.98 7.72 7.80 3.7M
2021-01-04 8.27 8.28 7.87 7.94 8.2M