Xiamen Intretech Inc Class A (002925)

002925
🏛️ 中国 →
18.85
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 16.63 16.72 16.52 16.52 1.9M
2022-12-29 16.44 16.93 16.40 16.63 3.6M
2022-12-28 16.71 16.71 16.36 16.58 3.2M
2022-12-27 16.87 16.91 16.63 16.77 2.3M
2022-12-26 16.66 16.88 16.66 16.87 1.6M
2022-12-23 16.61 16.87 16.51 16.66 1.5M
2022-12-22 17.04 17.12 16.66 16.73 2.3M
2022-12-21 16.86 17.32 16.83 16.99 2.8M
2022-12-20 16.82 16.94 16.63 16.86 3.2M
2022-12-19 17.23 17.32 16.62 16.71 4.4M
2022-12-16 17.40 17.43 17.11 17.25 3.3M
2022-12-15 17.43 17.64 17.37 17.46 2.7M
2022-12-14 17.58 17.60 17.41 17.43 1.9M
2022-12-13 17.81 17.84 17.45 17.46 3.4M
2022-12-12 17.90 17.95 17.60 17.81 3.8M
2022-12-09 17.94 18.04 17.80 17.87 3.1M
2022-12-08 18.17 18.17 17.88 17.93 3.0M
2022-12-07 18.22 18.31 18.10 18.15 2.8M
2022-12-06 18.10 18.32 17.99 18.19 3.2M
2022-12-05 17.99 18.26 17.94 18.11 5.2M
2022-12-02 17.85 18.04 17.78 17.90 3.5M
2022-12-01 17.84 18.16 17.80 17.86 4.9M
2022-11-30 18.07 18.12 17.69 17.74 6.2M
2022-11-29 17.80 18.14 17.70 18.07 3.8M
2022-11-28 17.70 17.98 17.31 17.86 4.4M
2022-11-25 17.86 17.90 17.67 17.84 1.9M
2022-11-24 17.86 18.05 17.75 17.77 2.4M
2022-11-23 17.91 18.03 17.52 17.86 3.8M
2022-11-22 18.20 18.42 17.82 17.94 4.3M
2022-11-21 18.57 18.59 18.11 18.25 4.7M
2022-11-18 18.96 19.23 18.60 18.60 7.3M
2022-11-17 18.44 18.94 18.30 18.92 7.3M
2022-11-16 18.58 18.73 18.47 18.53 3.3M
2022-11-15 18.11 18.57 18.03 18.56 5.2M
2022-11-14 18.12 18.38 18.05 18.11 3.2M
2022-11-11 18.55 18.61 18.09 18.13 5.1M
2022-11-10 18.22 18.47 18.10 18.13 3.6M
2022-11-09 18.46 18.55 18.30 18.39 2.9M
2022-11-08 18.78 18.87 18.37 18.47 3.2M
2022-11-07 18.62 18.88 18.51 18.78 3.8M
2022-11-04 18.52 18.79 18.40 18.66 4.1M
2022-11-03 18.25 18.50 18.03 18.48 3.8M
2022-11-02 18.26 18.60 18.22 18.37 4.5M
2022-11-01 17.34 18.15 17.23 18.13 4.9M
2022-10-31 16.83 17.43 16.80 17.22 3.4M
2022-10-28 18.10 18.10 16.75 16.90 6.0M
2022-10-27 18.40 18.79 18.18 18.24 5.2M
2022-10-26 17.79 18.56 17.79 18.20 6.2M
2022-10-25 17.86 17.92 17.41 17.54 3.3M
2022-10-24 18.33 18.76 17.83 17.87 4.3M
2022-10-21 18.92 18.92 18.24 18.31 4.1M
2022-10-20 18.58 18.96 18.40 18.80 3.5M
2022-10-19 19.26 19.26 18.70 18.70 4.1M
2022-10-18 19.65 19.72 19.29 19.32 4.1M
2022-10-17 19.51 19.86 19.50 19.66 3.8M
2022-10-14 19.44 19.89 19.44 19.68 4.6M
2022-10-13 19.38 19.57 19.29 19.43 3.4M
2022-10-12 19.46 19.67 18.90 19.58 5.0M
2022-10-11 19.15 19.60 18.95 19.54 4.0M
2022-10-10 19.04 19.50 18.90 19.21 4.4M
2022-09-30 18.55 18.89 18.36 18.73 2.5M
2022-09-29 19.00 19.20 18.55 18.64 3.1M
2022-09-28 19.17 19.26 18.85 18.86 2.6M
2022-09-27 18.72 19.27 18.52 19.27 3.7M
2022-09-26 18.55 18.92 18.51 18.73 2.2M
2022-09-23 18.60 18.85 18.10 18.67 3.2M
2022-09-22 18.60 18.85 18.51 18.65 1.3M
2022-09-21 18.90 18.90 18.45 18.75 1.8M
2022-09-20 18.70 18.88 18.56 18.84 2.0M
2022-09-19 18.70 18.88 18.13 18.70 3.4M
2022-09-16 18.97 19.09 18.64 18.78 3.2M
2022-09-15 19.63 19.71 18.78 19.02 4.9M
2022-09-14 19.58 19.66 19.40 19.63 2.3M
2022-09-13 19.90 20.15 19.66 19.81 2.8M
2022-09-09 19.57 19.96 19.34 19.90 3.8M
2022-09-08 19.98 20.19 19.45 19.50 4.6M
2022-09-07 20.00 20.22 19.93 20.00 3.6M
2022-09-06 20.15 20.28 19.77 20.15 4.3M
2022-09-05 20.48 20.50 20.10 20.16 3.7M
2022-09-02 20.16 20.58 20.02 20.54 4.0M
2022-09-01 20.35 20.46 20.07 20.07 3.5M
2022-08-31 20.20 20.54 19.90 20.35 5.8M
2022-08-30 20.28 20.63 20.07 20.27 6.1M
2022-08-29 20.60 20.99 20.31 20.36 9.6M
2022-08-26 21.80 22.09 21.37 21.46 7.0M
2022-08-25 22.39 22.56 21.40 21.90 10.6M
2022-08-24 23.84 23.85 22.18 22.34 16.4M
2022-08-23 24.53 25.28 23.89 24.27 13.5M
2022-08-22 23.79 25.93 23.21 25.07 14.0M
2022-08-19 23.57 24.28 23.33 23.86 12.7M
2022-08-18 23.40 24.50 22.70 23.57 18.4M
2022-08-17 22.28 23.14 21.80 23.10 13.3M
2022-08-16 21.90 22.44 21.72 22.14 9.7M
2022-08-15 22.16 22.27 21.61 22.00 7.5M
2022-08-12 22.44 22.86 21.95 22.22 11.5M
2022-08-11 21.12 22.37 20.96 22.15 14.1M
2022-08-10 20.85 21.21 20.69 20.93 6.8M
2022-08-09 20.60 20.88 20.36 20.88 5.6M
2022-08-08 20.95 20.95 20.44 20.74 6.9M
2022-08-05 19.85 20.99 19.83 20.97 12.7M
2022-08-04 19.49 20.10 19.49 19.66 4.3M
2022-08-03 20.00 20.35 19.40 19.49 5.4M
2022-08-02 20.42 20.48 19.56 19.87 6.7M
2022-08-01 20.01 20.64 19.62 20.59 5.4M
2022-07-29 20.50 20.83 20.04 20.10 5.2M
2022-07-28 20.38 21.09 20.19 20.59 8.8M
2022-07-27 19.70 19.87 19.48 19.85 2.4M
2022-07-26 19.65 19.72 19.38 19.68 2.6M
2022-07-25 19.95 20.09 19.58 19.65 2.4M
2022-07-22 20.39 20.52 19.66 19.95 3.0M
2022-07-21 20.28 20.56 20.08 20.38 3.0M
2022-07-20 20.16 20.40 20.08 20.23 2.8M
2022-07-19 19.70 20.28 19.52 20.16 4.1M
2022-07-18 19.26 19.65 19.20 19.58 2.3M
2022-07-15 19.39 19.64 19.18 19.24 2.6M
2022-07-14 19.32 19.50 19.16 19.40 2.1M
2022-07-13 19.13 19.53 19.11 19.34 2.3M
2022-07-12 19.70 19.77 19.14 19.19 3.8M
2022-07-11 20.61 20.68 19.57 19.73 4.9M
2022-07-08 20.66 21.12 20.55 20.61 3.7M
2022-07-07 20.70 20.86 20.38 20.53 2.8M
2022-07-06 20.80 21.13 20.52 20.76 3.4M
2022-07-05 21.14 21.41 20.46 20.70 4.7M
2022-07-04 21.08 21.39 20.89 21.19 4.4M
2022-07-01 21.57 21.68 21.02 21.27 4.1M
2022-06-30 21.88 22.00 21.46 21.52 5.2M
2022-06-29 21.90 22.65 21.58 21.63 6.6M
2022-06-28 21.82 22.00 21.42 22.00 5.9M
2022-06-27 21.49 21.99 21.42 21.85 9.2M
2022-06-24 21.34 21.49 21.10 21.29 4.8M
2022-06-23 20.99 21.35 20.80 21.29 4.6M
2022-06-22 22.05 22.09 20.93 21.01 8.3M
2022-06-21 21.24 21.99 21.07 21.98 9.7M
2022-06-20 20.84 21.31 20.84 21.12 4.7M
2022-06-17 20.77 21.20 20.39 20.83 4.8M
2022-06-16 20.71 21.34 20.65 20.85 6.5M
2022-06-15 20.18 20.90 20.07 20.38 7.0M
2022-06-14 20.28 20.28 19.48 20.18 4.6M
2022-06-13 20.18 20.50 19.87 20.43 3.7M
2022-06-10 19.95 20.29 19.77 20.25 4.0M
2022-06-09 20.45 20.45 19.86 19.96 2.9M
2022-06-08 20.50 20.72 20.23 20.50 3.2M
2022-06-07 20.74 20.78 20.10 20.55 6.1M
2022-06-06 20.70 21.10 20.50 20.73 6.4M
2022-06-02 19.84 20.86 19.72 20.76 7.2M
2022-06-01 19.43 20.26 19.43 19.88 5.2M
2022-05-31 19.06 19.55 18.71 19.40 6.9M
2022-05-30 19.15 19.25 18.57 19.08 4.6M
2022-05-27 19.12 19.39 18.80 19.12 4.0M
2022-05-26 19.03 19.17 18.52 18.89 3.3M
2022-05-25 18.82 19.33 18.16 19.05 6.4M
2022-05-24 20.71 20.71 19.00 19.10 6.7M
2022-05-23 21.50 21.75 21.10 21.56 4.5M
2022-05-20 20.61 21.60 20.56 21.26 5.4M
2022-05-19 20.25 20.48 20.08 20.39 2.3M
2022-05-18 20.43 20.85 20.38 20.48 2.3M
2022-05-17 20.20 20.54 20.03 20.43 1.9M
2022-05-16 20.30 20.82 20.01 20.11 2.3M
2022-05-13 20.53 20.80 20.05 20.25 1.5M
2022-05-12 20.18 20.60 20.05 20.32 1.6M
2022-05-11 20.03 20.85 19.99 20.30 2.8M
2022-05-10 19.48 20.19 19.32 20.04 2.1M
2022-05-09 19.65 19.86 19.46 19.65 1.3M
2022-05-06 19.67 19.82 19.44 19.65 1.6M
2022-05-05 20.45 20.66 20.03 20.09 3.1M
2022-04-29 19.46 20.57 19.21 20.51 2.7M
2022-04-28 19.95 20.04 18.92 19.31 3.0M
2022-04-27 19.37 20.32 19.28 20.15 3.9M
2022-04-26 21.40 21.41 19.60 19.70 4.5M
2022-04-25 20.57 22.19 19.98 21.21 5.4M
2022-04-22 21.97 22.15 21.41 21.93 1.5M
2022-04-21 22.57 23.07 21.92 22.00 2.1M
2022-04-20 22.76 23.32 22.76 22.84 1.4M
2022-04-19 23.09 23.19 22.70 22.87 1.2M
2022-04-18 23.19 23.34 22.60 23.03 1.3M
2022-04-15 22.84 23.45 22.61 23.02 1.4M
2022-04-14 22.84 23.46 22.69 23.03 1.5M
2022-04-13 23.30 24.37 22.57 22.61 2.7M
2022-04-12 22.60 23.32 22.38 23.23 1.4M
2022-04-11 23.97 24.15 22.51 22.60 1.8M
2022-04-08 24.40 24.54 23.80 24.13 2.2M
2022-04-07 24.97 25.09 24.41 24.44 1.3M
2022-04-06 24.85 25.26 24.58 25.11 1.2M
2022-04-01 24.43 25.09 24.13 24.85 1.3M
2022-03-31 24.80 24.96 24.50 24.51 1.3M
2022-03-30 25.03 25.20 24.72 25.00 1.7M
2022-03-29 25.44 25.44 24.70 24.74 1.4M
2022-03-28 25.41 25.70 24.90 25.34 1.3M
2022-03-25 25.63 25.80 25.40 25.54 0.9M
2022-03-24 25.66 25.75 25.28 25.53 1.1M
2022-03-23 25.58 25.91 25.50 25.86 0.9M
2022-03-22 25.68 25.99 25.50 25.61 1.2M
2022-03-21 25.60 25.96 25.14 25.74 2.0M
2022-03-18 24.76 25.65 24.61 25.33 2.5M
2022-03-17 24.55 25.07 24.34 24.88 2.3M
2022-03-16 24.16 24.38 22.98 24.18 2.8M
2022-03-15 25.16 25.16 23.82 23.82 2.3M
2022-03-14 25.30 25.70 25.10 25.26 1.2M
2022-03-11 25.69 25.84 24.72 25.74 2.5M
2022-03-10 26.68 27.10 25.40 25.69 3.7M
2022-03-09 27.11 27.23 25.05 26.48 2.5M
2022-03-08 27.83 27.95 26.58 26.82 2.1M
2022-03-07 29.37 29.37 27.42 27.84 2.8M
2022-03-04 29.10 29.53 28.98 29.39 1.3M
2022-03-03 29.22 29.80 28.90 29.25 1.0M
2022-03-02 29.20 29.22 28.88 29.22 1.1M
2022-03-01 29.42 29.63 29.15 29.22 1.3M
2022-02-28 29.20 29.71 29.09 29.60 1.4M
2022-02-25 29.55 30.04 29.33 29.45 1.3M
2022-02-24 30.38 30.39 29.01 29.29 2.5M
2022-02-23 30.20 30.48 30.09 30.39 1.3M
2022-02-22 30.42 30.47 30.00 30.20 1.3M
2022-02-21 30.56 30.69 30.10 30.60 1.4M
2022-02-18 30.65 30.96 30.20 30.63 2.0M
2022-02-17 31.06 31.24 30.50 30.54 1.3M
2022-02-16 31.43 31.50 31.03 31.15 0.7M
2022-02-15 31.04 31.40 31.03 31.35 1.0M
2022-02-14 30.99 31.29 30.82 31.14 1.0M
2022-02-11 31.25 31.38 30.92 31.15 1.1M
2022-02-10 31.29 31.48 30.78 31.25 1.5M
2022-02-09 30.79 31.49 30.70 31.32 1.3M
2022-02-08 30.77 31.00 30.30 30.98 1.7M
2022-02-07 30.23 30.99 30.20 30.64 1.9M
2022-01-28 30.47 30.47 29.74 30.00 1.9M
2022-01-27 30.29 30.34 29.56 29.94 2.1M
2022-01-26 30.70 31.31 30.07 30.36 1.8M
2022-01-25 31.40 31.54 30.49 30.52 2.2M
2022-01-24 31.31 31.63 30.91 31.50 1.6M
2022-01-21 32.01 32.14 31.13 31.30 2.0M
2022-01-20 32.00 32.10 31.69 31.98 1.8M
2022-01-19 32.20 32.57 31.78 31.83 2.5M
2022-01-18 33.02 33.48 31.96 32.30 3.9M
2022-01-17 32.52 33.45 32.48 32.97 2.8M
2022-01-14 34.07 34.18 33.10 33.31 2.3M
2022-01-13 34.81 34.95 34.02 34.13 2.2M
2022-01-12 33.96 34.96 33.80 34.69 2.9M
2022-01-11 33.91 34.30 33.69 33.95 2.3M
2022-01-10 34.03 34.23 33.35 34.16 1.9M
2022-01-07 34.01 34.26 33.78 34.03 2.2M
2022-01-06 33.60 34.36 33.55 33.94 2.1M
2022-01-05 34.50 34.69 33.89 33.95 2.5M
2022-01-04 34.03 34.98 33.90 34.52 4.4M