Xiamen Meiya Pico Information (300188)

300188
🏛️ 中国 →
15.28
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 15.22 16.09 15.18 16.02 14.9M
2023-12-28 14.98 15.35 14.73 15.24 7.6M
2023-12-27 14.91 15.11 14.88 14.97 5.6M
2023-12-26 15.40 15.40 14.79 14.86 7.7M
2023-12-25 15.40 15.61 15.25 15.37 6.4M
2023-12-22 16.20 16.33 15.34 15.36 15.7M
2023-12-21 16.06 16.38 15.91 16.28 9.1M
2023-12-20 16.80 16.80 16.10 16.15 11.3M
2023-12-19 16.64 16.96 16.57 16.83 9.0M
2023-12-18 16.99 17.24 16.64 16.68 11.5M
2023-12-15 17.19 17.30 16.80 17.04 14.1M
2023-12-14 17.32 17.82 17.18 17.22 22.8M
2023-12-13 17.14 17.83 17.10 17.29 27.3M
2023-12-12 17.40 17.52 16.99 17.05 25.5M
2023-12-11 16.36 16.74 16.28 16.71 11.5M
2023-12-08 16.35 16.76 16.27 16.48 13.4M
2023-12-07 15.81 16.40 15.81 16.35 12.8M
2023-12-06 15.79 16.19 15.61 15.90 9.4M
2023-12-05 16.40 16.50 15.88 15.88 10.1M
2023-12-04 16.55 16.90 16.40 16.48 15.1M
2023-12-01 15.70 16.29 15.63 16.26 11.0M
2023-11-30 15.80 15.95 15.54 15.70 7.6M
2023-11-29 16.10 16.15 15.75 15.75 9.6M
2023-11-28 16.10 16.29 15.96 16.18 8.5M
2023-11-27 16.22 16.48 16.14 16.20 9.0M
2023-11-24 16.60 16.79 16.15 16.18 14.1M
2023-11-23 16.80 17.16 16.20 16.88 20.3M
2023-11-22 16.83 17.38 16.78 16.79 16.3M
2023-11-21 17.44 17.72 16.86 16.87 27.4M
2023-11-20 16.66 17.87 16.66 17.44 43.8M
2023-11-17 16.35 16.49 16.20 16.36 9.3M
2023-11-16 16.33 16.67 16.33 16.36 12.0M
2023-11-15 16.82 16.87 16.38 16.46 14.7M
2023-11-14 16.40 16.72 16.35 16.69 17.5M
2023-11-13 16.11 16.54 16.01 16.37 18.4M
2023-11-10 16.00 16.44 15.76 15.98 25.0M
2023-11-09 15.83 17.57 15.65 16.45 37.1M
2023-11-08 15.60 16.14 15.56 15.90 14.6M
2023-11-07 15.55 15.65 15.36 15.62 9.6M
2023-11-06 15.03 15.70 14.97 15.61 13.3M
2023-11-03 14.82 15.16 14.78 14.95 8.3M
2023-11-02 14.86 15.06 14.70 14.70 6.6M
2023-11-01 15.03 15.27 14.85 14.89 7.6M
2023-10-31 15.40 15.48 15.00 15.09 8.0M
2023-10-30 14.77 15.47 14.76 15.31 10.4M
2023-10-27 14.76 14.98 14.62 14.90 8.4M
2023-10-26 14.46 14.85 14.40 14.76 9.6M
2023-10-25 14.63 15.05 14.48 14.71 12.1M
2023-10-24 14.39 15.15 14.22 14.65 14.3M
2023-10-23 14.65 14.69 14.14 14.24 9.1M
2023-10-20 15.14 15.32 14.61 14.64 8.6M
2023-10-19 15.30 15.66 15.15 15.15 7.3M
2023-10-18 15.70 15.75 15.26 15.43 7.2M
2023-10-17 15.81 16.00 15.65 15.75 5.4M
2023-10-16 16.01 16.16 15.71 15.82 6.9M
2023-10-13 16.25 16.29 16.05 16.09 5.9M
2023-10-12 16.51 16.56 16.19 16.33 6.9M
2023-10-11 16.22 16.55 16.03 16.41 8.9M
2023-10-10 16.19 16.51 16.19 16.26 8.5M
2023-10-09 16.09 16.35 15.95 16.25 7.1M
2023-09-28 16.30 16.42 15.97 16.09 8.3M
2023-09-27 16.05 16.37 16.00 16.24 7.8M
2023-09-26 15.85 16.58 15.85 16.18 10.9M
2023-09-25 16.20 16.24 15.82 15.94 7.2M
2023-09-22 15.50 16.20 15.38 16.17 11.4M
2023-09-21 15.58 15.73 15.42 15.43 5.3M
2023-09-20 15.57 15.88 15.51 15.57 6.3M
2023-09-19 16.24 16.24 15.59 15.59 11.4M
2023-09-18 16.13 16.38 16.13 16.19 7.2M
2023-09-15 16.73 16.76 16.26 16.32 9.4M
2023-09-14 16.80 17.10 16.55 16.67 10.3M
2023-09-13 17.93 17.95 16.70 17.02 19.2M
2023-09-12 17.40 17.67 17.40 17.57 8.0M
2023-09-11 17.18 17.79 16.94 17.54 14.0M
2023-09-08 17.20 17.38 16.61 17.04 16.2M
2023-09-07 17.53 17.85 17.28 17.29 10.2M
2023-09-06 17.84 17.90 17.35 17.66 13.3M
2023-09-05 18.22 18.25 17.81 17.90 12.5M
2023-09-04 17.77 18.39 17.53 18.33 17.0M
2023-09-01 18.04 18.10 17.51 17.64 11.8M
2023-08-31 17.99 18.18 17.70 18.04 13.3M
2023-08-30 17.60 18.16 17.60 17.97 19.7M
2023-08-29 16.54 17.85 16.48 17.66 22.3M
2023-08-28 18.05 18.30 16.58 16.59 16.0M
2023-08-25 17.36 17.88 16.54 16.78 20.2M
2023-08-24 17.84 18.39 17.61 17.66 20.7M
2023-08-23 17.03 18.66 17.03 17.85 30.3M
2023-08-22 16.63 17.38 16.60 17.34 16.1M
2023-08-21 16.50 17.00 16.39 16.43 13.1M
2023-08-18 17.25 17.56 16.60 16.60 12.6M
2023-08-17 17.20 17.46 16.88 17.26 8.6M
2023-08-16 17.61 17.67 17.18 17.19 8.2M
2023-08-15 18.06 18.08 17.46 17.64 8.2M
2023-08-14 17.25 18.08 17.06 18.02 13.6M
2023-08-11 17.82 17.91 17.29 17.30 9.8M
2023-08-10 17.91 18.20 17.73 17.78 9.9M
2023-08-09 18.18 18.80 18.02 18.11 12.9M
2023-08-08 18.50 18.87 18.30 18.47 14.5M
2023-08-07 18.25 19.15 18.19 18.60 29.7M
2023-08-04 17.61 18.10 17.60 18.00 13.7M
2023-08-03 17.66 17.87 17.57 17.65 8.1M
2023-08-02 17.76 17.86 17.51 17.74 8.2M
2023-08-01 17.98 18.16 17.48 17.91 13.8M
2023-07-31 17.71 18.10 17.48 18.09 13.6M
2023-07-28 17.75 17.87 17.50 17.66 11.7M
2023-07-27 17.81 18.11 17.73 17.80 9.3M
2023-07-26 18.59 18.78 17.97 18.03 12.2M
2023-07-25 18.49 18.65 18.21 18.41 11.4M
2023-07-24 17.85 18.45 17.73 18.14 9.1M
2023-07-21 18.00 18.25 17.70 17.82 12.3M
2023-07-20 18.51 18.58 18.00 18.01 11.8M
2023-07-19 18.56 18.89 18.45 18.55 10.7M
2023-07-18 19.21 19.43 18.60 18.66 22.7M
2023-07-17 19.93 20.22 19.50 19.53 35.0M
2023-07-14 19.00 19.88 18.68 19.32 42.1M
2023-07-13 18.10 18.71 17.88 18.56 22.9M
2023-07-12 18.64 18.82 18.02 18.03 16.2M
2023-07-11 18.71 18.87 17.96 18.62 29.7M
2023-07-10 19.24 19.37 18.68 18.71 17.3M
2023-07-07 20.10 20.10 18.80 19.16 25.8M
2023-07-06 20.00 20.56 19.90 20.02 16.4M
2023-07-05 20.71 21.08 20.13 20.17 18.8M
2023-07-04 20.29 20.93 20.07 20.71 21.7M
2023-07-03 20.77 20.88 20.06 20.40 18.4M
2023-06-30 20.39 20.96 20.16 20.79 19.9M
2023-06-29 20.55 20.91 20.18 20.48 19.1M
2023-06-28 20.53 20.60 19.37 20.16 28.5M
2023-06-27 20.54 20.91 19.82 20.76 32.6M
2023-06-26 23.49 23.56 20.21 20.40 58.6M
2023-06-21 25.78 25.78 23.90 23.99 43.9M
2023-06-20 24.94 26.48 24.41 26.13 67.6M
2023-06-19 24.29 25.15 24.25 24.58 36.3M
2023-06-16 23.47 24.57 23.30 24.28 29.1M
2023-06-15 25.03 25.47 23.81 23.81 36.8M
2023-06-14 23.80 24.98 23.60 24.78 43.7M
2023-06-13 23.73 24.30 23.04 24.00 30.0M
2023-06-12 24.41 24.80 23.85 23.95 33.3M
2023-06-09 24.51 25.09 23.60 24.88 42.3M
2023-06-08 24.75 25.15 23.55 24.27 37.7M
2023-06-07 24.39 25.50 23.41 25.18 46.9M
2023-06-06 24.44 25.44 24.22 24.76 53.5M
2023-06-05 24.30 24.57 23.90 24.19 22.0M
2023-06-02 24.60 24.90 24.01 24.11 34.2M
2023-06-01 24.78 25.76 24.38 24.56 48.7M
2023-05-31 25.80 26.64 25.03 25.12 61.7M
2023-05-30 24.18 25.68 23.25 25.38 56.6M
2023-05-29 25.14 25.29 24.18 24.45 51.2M
2023-05-26 23.91 26.00 23.68 25.14 76.0M
2023-05-25 23.60 24.98 23.37 23.99 69.4M
2023-05-24 22.44 24.64 21.43 23.98 76.9M
2023-05-23 22.75 23.65 22.12 22.31 62.6M
2023-05-22 20.99 22.73 20.99 22.73 57.3M
2023-05-19 21.85 21.88 20.79 20.91 31.1M
2023-05-18 20.70 22.05 20.65 21.90 36.7M
2023-05-17 20.36 21.09 20.20 20.71 19.0M
2023-05-16 21.44 21.59 20.45 20.57 23.7M
2023-05-15 21.67 21.99 20.61 21.31 28.3M
2023-05-12 21.64 22.98 21.10 21.78 35.0M
2023-05-11 22.71 22.79 21.48 21.64 36.9M
2023-05-10 22.16 23.80 22.16 23.00 49.7M
2023-05-09 22.61 23.28 22.03 22.30 37.8M
2023-05-08 21.63 22.75 21.16 22.28 41.7M
2023-05-05 24.41 24.79 21.55 21.99 57.8M
2023-05-04 23.00 24.44 22.58 23.59 72.5M
2023-04-28 21.10 22.87 21.10 22.55 48.7M
2023-04-27 20.70 21.68 20.41 20.95 36.8M
2023-04-26 22.88 23.03 20.40 21.00 61.9M
2023-04-25 22.82 23.57 22.29 22.57 49.0M
2023-04-24 23.02 24.25 22.32 22.98 58.9M
2023-04-21 25.73 25.98 23.34 23.62 68.2M
2023-04-20 24.80 26.23 24.50 26.22 73.4M
2023-04-19 24.41 25.90 24.25 24.99 71.2M
2023-04-18 24.62 25.48 23.87 24.92 69.3M
2023-04-17 26.80 26.80 24.50 24.75 88.3M
2023-04-14 27.90 28.75 27.00 27.68 96.8M
2023-04-13 26.65 29.18 26.21 27.19 109.8M
2023-04-12 27.00 27.91 26.22 27.43 115.0M
2023-04-11 23.81 28.40 23.33 28.40 147.0M
2023-04-10 26.66 27.47 23.80 24.06 102.3M
2023-04-07 26.57 27.07 25.20 26.47 99.7M
2023-04-06 27.86 28.76 26.67 27.50 106.3M
2023-04-04 23.62 27.70 23.62 26.57 124.1M
2023-04-03 22.50 24.44 22.10 23.50 104.7M
2023-03-31 19.36 20.87 19.36 20.71 81.3M
2023-03-30 20.36 20.95 19.12 19.50 83.3M
2023-03-29 18.16 19.78 17.58 19.39 62.1M
2023-03-28 17.94 18.83 17.89 18.33 47.0M
2023-03-27 17.95 18.47 17.51 17.99 38.5M
2023-03-24 17.17 18.07 16.76 17.98 37.6M
2023-03-23 16.88 17.19 16.62 17.13 17.3M
2023-03-22 16.70 17.08 16.38 17.08 17.5M
2023-03-21 16.40 16.89 16.40 16.66 13.6M
2023-03-20 17.13 17.35 16.30 16.44 22.7M
2023-03-17 17.04 17.30 16.90 17.13 19.8M
2023-03-16 16.68 17.08 16.60 16.84 16.1M
2023-03-15 17.37 17.49 16.70 16.75 17.9M
2023-03-14 17.29 17.59 17.05 17.37 24.5M
2023-03-13 16.78 17.90 16.59 17.63 41.2M
2023-03-10 15.95 17.49 15.95 16.88 35.9M
2023-03-09 16.30 16.37 15.90 16.23 12.9M
2023-03-08 15.78 16.46 15.77 16.31 19.0M
2023-03-07 16.18 16.56 15.65 15.71 14.0M
2023-03-06 15.97 16.46 15.72 16.13 16.5M
2023-03-03 15.91 16.10 15.62 15.85 12.7M
2023-03-02 15.95 16.35 15.87 16.07 13.9M
2023-03-01 15.40 16.18 15.39 15.94 20.5M
2023-02-28 15.40 15.70 15.21 15.53 14.6M
2023-02-27 14.93 15.36 14.91 14.98 9.3M
2023-02-24 14.89 15.06 14.79 14.93 4.3M
2023-02-23 15.12 15.21 14.76 14.82 7.6M
2023-02-22 14.83 15.29 14.80 15.23 7.8M
2023-02-21 15.30 15.58 14.90 15.08 12.4M
2023-02-20 15.11 15.34 15.03 15.30 12.4M
2023-02-17 15.59 15.69 15.10 15.20 12.7M
2023-02-16 16.21 16.21 15.29 15.45 23.9M
2023-02-15 15.61 16.65 15.49 16.48 24.0M
2023-02-14 15.51 15.92 15.47 15.70 12.1M
2023-02-13 15.21 15.95 15.11 15.58 21.0M
2023-02-10 15.15 15.43 15.04 15.21 10.9M
2023-02-09 14.79 15.13 14.72 15.12 7.6M
2023-02-08 15.05 15.10 14.70 14.88 8.6M
2023-02-07 15.07 15.07 14.77 15.03 9.1M
2023-02-06 14.79 15.25 14.70 15.07 11.7M
2023-02-03 14.74 14.94 14.52 14.88 9.6M
2023-02-02 14.83 15.08 14.62 14.69 8.0M
2023-02-01 14.53 14.88 14.53 14.83 7.2M
2023-01-31 14.70 14.84 14.55 14.55 8.6M
2023-01-30 14.48 14.91 14.31 14.79 19.7M
2023-01-20 14.18 14.46 14.12 14.21 8.3M
2023-01-19 13.80 14.27 13.79 14.23 10.7M
2023-01-18 13.68 13.95 13.57 13.89 8.1M
2023-01-17 13.50 13.81 13.46 13.62 6.7M
2023-01-16 13.25 13.61 13.20 13.49 7.6M
2023-01-13 13.24 13.26 13.05 13.13 4.0M
2023-01-12 13.30 13.36 13.14 13.22 3.8M
2023-01-11 13.56 13.64 13.23 13.25 6.5M
2023-01-10 13.63 13.72 13.47 13.53 5.9M
2023-01-09 13.77 13.84 13.66 13.67 5.7M
2023-01-06 13.74 13.82 13.57 13.72 6.4M
2023-01-05 13.68 13.85 13.65 13.77 6.7M
2023-01-04 13.50 13.75 13.50 13.68 9.1M
2023-01-03 12.86 13.58 12.79 13.55 12.5M