Xiangtan Electric Manufacturing Co Ltd (600416)

600416
🏛️ 中国 →
16.71
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 15.88 15.95 15.63 15.88 11.9M
2023-12-28 15.31 16.20 15.30 15.83 18.5M
2023-12-27 15.32 15.53 15.13 15.30 8.7M
2023-12-26 15.56 15.69 15.13 15.32 8.0M
2023-12-25 15.19 15.83 15.17 15.60 13.5M
2023-12-22 15.40 15.40 14.96 15.15 12.3M
2023-12-21 14.08 15.48 13.99 15.38 16.6M
2023-12-20 15.04 15.09 14.01 14.13 10.5M
2023-12-19 15.18 15.20 14.91 15.04 6.0M
2023-12-18 15.26 15.50 15.06 15.13 6.1M
2023-12-15 15.48 15.54 15.26 15.34 4.0M
2023-12-14 15.76 15.99 15.44 15.45 6.6M
2023-12-13 15.84 15.98 15.71 15.76 7.0M
2023-12-12 15.66 16.10 15.55 15.86 11.4M
2023-12-11 15.15 15.73 14.91 15.68 14.2M
2023-12-08 15.29 15.32 15.05 15.13 15.9M
2023-12-07 14.93 15.35 14.72 15.22 11.2M
2023-12-06 14.69 14.98 14.52 14.95 6.6M
2023-12-05 14.82 14.92 14.63 14.69 6.8M
2023-12-04 14.63 15.05 14.50 14.83 8.8M
2023-12-01 15.08 15.10 14.54 14.67 9.7M
2023-11-30 14.95 15.10 14.63 14.70 7.7M
2023-11-29 15.12 15.23 14.97 14.97 5.4M
2023-11-28 15.06 15.17 14.94 15.12 5.0M
2023-11-27 15.06 15.15 14.79 15.06 9.8M
2023-11-24 15.10 15.15 14.80 14.90 5.6M
2023-11-23 15.01 15.17 14.90 15.09 4.0M
2023-11-22 15.35 15.39 15.04 15.04 6.7M
2023-11-21 15.58 15.78 15.35 15.36 8.4M
2023-11-20 15.03 15.62 15.03 15.58 13.2M
2023-11-17 15.01 15.15 15.00 15.03 5.4M
2023-11-16 15.17 15.30 15.03 15.07 5.3M
2023-11-15 15.44 15.49 15.09 15.20 8.8M
2023-11-14 15.38 15.85 15.25 15.32 13.8M
2023-11-13 14.89 15.43 14.79 15.33 12.3M
2023-11-10 14.70 15.02 14.51 14.87 9.8M
2023-11-09 14.44 15.05 14.40 14.79 14.4M
2023-11-08 14.51 14.65 14.38 14.46 9.2M
2023-11-07 14.70 14.70 14.36 14.57 9.2M
2023-11-06 14.57 14.77 14.53 14.70 8.5M
2023-11-03 14.36 14.56 14.14 14.49 7.4M
2023-11-02 14.37 14.38 14.12 14.18 6.2M
2023-11-01 14.50 14.51 14.28 14.29 5.6M
2023-10-31 14.60 14.64 14.30 14.41 6.2M
2023-10-30 14.32 14.67 14.26 14.60 7.5M
2023-10-27 14.23 14.50 14.22 14.42 7.6M
2023-10-26 14.01 14.44 13.90 14.39 10.9M
2023-10-25 13.44 14.28 13.43 14.10 15.3M
2023-10-24 13.17 13.47 13.05 13.42 9.6M
2023-10-23 13.63 13.63 13.05 13.14 10.9M
2023-10-20 13.48 13.85 13.31 13.58 10.2M
2023-10-19 13.94 13.94 13.50 13.54 11.1M
2023-10-18 13.97 14.15 13.88 13.97 9.8M
2023-10-17 14.52 14.53 13.66 13.96 21.6M
2023-10-16 15.11 15.20 14.40 14.41 19.4M
2023-10-13 15.63 15.64 15.07 15.11 12.7M
2023-10-12 15.63 15.78 15.48 15.72 7.3M
2023-10-11 15.57 15.73 15.44 15.69 7.8M
2023-10-10 15.92 16.06 15.52 15.54 11.3M
2023-10-09 16.03 16.14 15.90 15.93 5.8M
2023-09-28 15.85 16.23 15.83 16.01 10.1M
2023-09-27 15.70 16.04 15.68 15.81 7.1M
2023-09-26 16.08 16.15 15.65 15.70 11.2M
2023-09-25 16.00 16.24 15.89 16.10 6.5M
2023-09-22 15.83 16.15 15.83 16.02 9.2M
2023-09-21 15.88 16.05 15.82 15.90 5.7M
2023-09-20 16.11 16.28 15.85 15.87 8.2M
2023-09-19 16.62 16.69 16.14 16.19 9.3M
2023-09-18 16.25 16.79 16.10 16.74 8.8M
2023-09-15 16.43 16.48 16.12 16.32 10.9M
2023-09-14 16.52 16.52 16.15 16.41 8.8M
2023-09-13 16.79 16.83 16.33 16.44 10.2M
2023-09-12 16.90 17.14 16.69 16.79 11.7M
2023-09-11 17.39 17.49 16.75 16.89 19.1M
2023-09-08 17.06 17.64 17.06 17.40 13.1M
2023-09-07 17.47 17.60 17.20 17.20 9.2M
2023-09-06 17.28 17.55 17.00 17.43 8.4M
2023-09-05 17.18 17.54 17.08 17.36 10.6M
2023-09-04 17.15 17.28 16.93 17.18 5.1M
2023-09-01 16.91 17.14 16.91 17.04 4.9M
2023-08-31 17.20 17.33 16.99 17.08 5.9M
2023-08-30 17.26 17.41 17.10 17.19 6.3M
2023-08-29 16.21 17.43 16.21 17.23 17.4M
2023-08-28 17.23 17.39 16.20 16.21 10.1M
2023-08-25 16.02 16.49 15.95 16.42 8.0M
2023-08-24 15.99 16.55 15.81 16.18 9.0M
2023-08-23 16.54 16.54 15.90 15.91 6.8M
2023-08-22 16.40 16.55 16.21 16.53 5.7M
2023-08-21 16.70 16.77 16.32 16.33 6.1M
2023-08-18 17.10 17.16 16.62 16.64 7.1M
2023-08-17 16.80 17.23 16.59 17.08 9.3M
2023-08-16 17.05 17.06 16.73 16.79 6.5M
2023-08-15 17.51 17.67 17.00 17.09 6.8M
2023-08-14 16.80 17.53 16.70 17.51 11.2M
2023-08-11 17.30 17.40 16.88 16.92 8.1M
2023-08-10 17.26 17.43 17.21 17.40 4.0M
2023-08-09 17.59 17.78 17.18 17.26 10.0M
2023-08-08 18.09 18.28 17.71 17.71 12.6M
2023-08-07 18.03 18.79 18.03 18.14 34.2M
2023-08-04 17.08 17.74 16.80 17.46 17.0M
2023-08-03 17.20 17.28 16.93 17.03 9.0M
2023-08-02 17.88 18.03 17.20 17.22 13.8M
2023-08-01 17.52 17.96 17.43 17.73 8.3M
2023-07-31 17.60 17.95 17.17 17.58 13.5M
2023-07-28 17.51 17.71 17.36 17.69 6.4M
2023-07-27 17.70 18.52 17.54 17.56 17.8M
2023-07-26 17.99 17.99 17.60 17.67 6.3M
2023-07-25 17.91 18.16 17.66 17.94 10.0M
2023-07-24 17.44 18.03 17.37 17.85 11.4M
2023-07-21 17.54 17.63 17.30 17.50 8.1M
2023-07-20 17.83 17.94 17.49 17.54 8.4M
2023-07-19 17.70 18.00 17.70 17.84 8.7M
2023-07-18 18.22 18.25 17.56 17.81 18.5M
2023-07-17 18.14 18.30 17.87 18.18 12.4M
2023-07-14 18.50 18.59 18.05 18.11 14.1M
2023-07-13 18.04 18.74 17.85 18.64 18.4M
2023-07-12 18.49 18.60 17.97 18.01 17.1M
2023-07-11 18.68 18.78 18.39 18.41 12.8M
2023-07-10 18.97 19.17 18.44 18.68 12.8M
2023-07-07 19.67 19.79 18.71 18.75 25.6M
2023-07-06 18.86 19.86 18.45 19.67 32.1M
2023-07-05 19.30 19.59 19.19 19.40 13.9M
2023-07-04 19.10 19.31 18.95 19.26 13.1M
2023-07-03 19.49 19.56 18.83 19.00 19.4M
2023-06-30 18.41 19.28 18.33 19.09 27.3M
2023-06-29 18.06 18.55 17.95 18.51 23.6M
2023-06-28 17.60 18.25 17.10 18.08 19.1M
2023-06-27 17.07 17.66 17.01 17.57 12.3M
2023-06-26 17.39 17.49 17.00 17.06 9.2M
2023-06-21 17.67 17.87 17.36 17.39 10.2M
2023-06-20 17.80 17.93 17.59 17.74 13.1M
2023-06-19 17.75 18.02 17.48 17.85 16.2M
2023-06-16 17.55 17.75 17.43 17.58 12.0M
2023-06-15 17.44 17.85 17.29 17.55 16.4M
2023-06-14 17.10 17.56 17.00 17.44 16.5M
2023-06-13 17.02 17.21 16.88 17.10 10.1M
2023-06-12 17.12 17.22 16.72 17.11 16.6M
2023-06-09 16.94 17.26 16.58 17.26 35.6M
2023-06-08 15.78 17.35 15.50 16.94 36.4M
2023-06-07 15.77 16.05 15.71 15.77 9.4M
2023-06-06 16.22 16.27 15.71 15.73 14.2M
2023-06-05 16.64 16.66 16.20 16.29 10.8M
2023-06-02 16.32 16.78 16.32 16.59 12.2M
2023-06-01 16.37 16.55 16.22 16.30 9.1M
2023-05-31 16.30 16.64 16.25 16.46 10.4M
2023-05-30 16.40 16.52 16.00 16.35 13.6M
2023-05-29 16.80 16.84 16.37 16.43 13.4M
2023-05-26 17.10 17.11 16.53 16.73 12.2M
2023-05-25 16.78 17.13 16.67 17.02 12.0M
2023-05-24 16.79 16.95 16.67 16.71 7.1M
2023-05-23 17.17 17.19 16.80 16.81 8.5M
2023-05-22 17.31 17.47 17.02 17.15 13.6M
2023-05-19 16.71 17.50 16.63 17.19 19.0M
2023-05-18 17.18 17.35 16.73 16.79 17.1M
2023-05-17 16.90 17.45 16.81 17.24 17.7M
2023-05-16 17.30 17.52 16.93 16.97 12.0M
2023-05-15 16.95 17.35 16.95 17.22 14.7M
2023-05-12 17.50 17.50 16.60 16.91 33.3M
2023-05-11 17.95 18.05 17.64 17.66 7.4M
2023-05-10 17.80 18.19 17.73 17.98 9.1M
2023-05-09 17.95 18.09 17.52 17.98 12.0M
2023-05-08 18.04 18.74 18.04 18.10 16.4M
2023-05-05 18.06 18.20 17.79 18.05 7.5M
2023-05-04 18.63 18.78 18.10 18.10 10.4M
2023-04-28 19.05 19.05 18.45 18.59 12.0M
2023-04-27 18.85 19.27 18.60 18.99 12.2M
2023-04-26 18.04 19.06 18.02 18.91 19.4M
2023-04-25 17.91 18.26 17.79 17.99 11.3M
2023-04-24 18.00 18.19 17.70 18.02 7.2M
2023-04-21 18.19 18.55 17.97 18.00 11.2M
2023-04-20 18.30 18.39 17.97 18.23 10.7M
2023-04-19 18.18 18.57 18.09 18.40 11.3M
2023-04-18 18.57 18.64 18.16 18.19 12.1M
2023-04-17 18.66 18.79 18.49 18.57 10.2M
2023-04-14 18.52 18.85 18.44 18.55 13.3M
2023-04-13 19.29 19.30 18.45 18.52 19.5M
2023-04-12 19.79 19.88 19.16 19.19 19.3M
2023-04-11 19.90 19.97 19.48 19.90 11.0M
2023-04-10 20.19 20.25 19.54 19.90 19.0M
2023-04-07 21.28 21.35 19.96 20.30 42.1M
2023-04-06 19.77 20.67 19.48 20.67 19.5M
2023-04-04 20.29 20.33 19.52 19.85 17.3M
2023-04-03 20.59 20.66 20.05 20.35 18.2M
2023-03-31 19.51 20.86 19.48 20.59 28.7M
2023-03-30 19.17 19.60 19.17 19.50 10.1M
2023-03-29 19.13 19.65 19.00 19.25 12.7M
2023-03-28 19.80 19.90 19.20 19.38 10.9M
2023-03-27 19.98 20.16 19.76 19.84 8.4M
2023-03-24 19.90 20.34 19.50 20.00 12.7M
2023-03-23 20.31 20.31 19.67 19.90 18.2M
2023-03-22 20.85 20.85 20.13 20.31 12.9M
2023-03-21 20.60 20.99 20.38 20.90 13.2M
2023-03-20 20.55 20.59 19.82 20.40 16.2M
2023-03-17 20.77 21.15 20.45 20.65 11.6M
2023-03-16 20.90 21.35 20.65 20.79 14.8M
2023-03-15 20.75 21.19 20.61 20.90 9.5M
2023-03-14 21.09 21.16 20.20 20.65 18.5M
2023-03-13 21.00 21.53 20.78 21.24 17.2M
2023-03-10 21.95 22.06 20.97 21.02 21.0M
2023-03-09 22.15 22.37 21.68 22.20 11.9M
2023-03-08 21.95 22.43 21.88 22.15 10.7M
2023-03-07 22.84 22.85 22.10 22.15 13.3M
2023-03-06 23.22 23.80 22.51 22.69 22.8M
2023-03-03 22.20 23.37 22.07 23.00 23.0M
2023-03-02 21.69 22.44 21.59 22.20 17.2M
2023-03-01 21.60 22.01 21.41 21.69 10.7M
2023-02-28 21.77 21.83 21.25 21.80 12.0M
2023-02-27 22.00 22.19 21.42 21.77 19.1M
2023-02-24 21.48 22.10 21.30 21.47 22.6M
2023-02-23 21.61 22.06 21.00 21.12 16.2M
2023-02-22 20.49 21.89 20.38 21.51 26.8M
2023-02-21 20.43 21.09 20.28 20.55 17.0M
2023-02-20 20.46 20.59 19.68 20.51 16.9M
2023-02-17 20.46 20.64 19.90 20.46 14.2M
2023-02-16 21.35 21.36 20.30 20.59 16.4M
2023-02-15 21.50 21.60 21.23 21.40 12.0M
2023-02-14 21.06 21.80 20.76 21.60 24.2M
2023-02-13 21.30 21.30 20.18 21.09 27.7M
2023-02-10 20.49 21.30 20.21 20.76 24.8M
2023-02-09 19.62 20.21 19.50 20.20 14.7M
2023-02-08 19.80 19.95 19.55 19.61 8.3M
2023-02-07 20.23 20.36 19.68 19.82 11.0M
2023-02-06 20.15 20.36 20.00 20.11 8.9M
2023-02-03 20.13 20.24 19.79 20.10 10.7M
2023-02-02 20.20 20.50 20.01 20.06 11.7M
2023-02-01 20.25 20.33 20.00 20.24 12.1M
2023-01-31 20.15 20.50 19.89 20.25 12.0M
2023-01-30 19.59 20.38 19.41 20.11 23.1M
2023-01-20 19.24 19.64 19.09 19.31 13.1M
2023-01-19 18.98 19.41 18.83 19.31 10.8M
2023-01-18 19.18 19.32 18.96 19.03 9.6M
2023-01-17 18.39 19.70 17.78 19.16 34.9M
2023-01-16 17.62 18.12 17.58 18.00 14.4M
2023-01-13 17.67 17.78 17.41 17.71 10.0M
2023-01-12 17.85 18.18 17.50 17.67 15.9M
2023-01-11 17.52 18.05 17.45 17.56 14.9M
2023-01-10 18.24 18.31 17.38 17.49 28.4M
2023-01-09 18.31 19.06 18.23 18.25 16.7M
2023-01-06 18.15 18.76 18.12 18.30 11.2M
2023-01-05 18.67 18.73 18.07 18.22 13.4M
2023-01-04 19.11 19.15 18.50 18.57 9.9M
2023-01-03 18.80 19.52 18.50 19.12 14.3M