Zhangjiagang Haiguo New Energy Equipment Manufacturing Co Ltd (301063)

301063
🏛️ 中国 →
26.14
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
09:30 25.36 26.37 25.26 26.23 400.9K
09:35 26.24 26.82 26.16 26.82 534.8K
09:40 26.82 26.99 26.60 26.93 437.2K
09:45 26.90 27.04 26.81 26.95 325.1K
09:50 26.95 27.06 26.85 26.93 503.3K
09:55 26.92 27.04 26.66 27.02 201.7K
10:00 27.00 27.00 26.72 26.84 118.9K
10:05 26.83 27.13 26.81 27.13 196.4K
10:10 27.13 27.25 27.08 27.17 258.4K
10:15 27.15 27.25 27.10 27.12 152.2K
10:20 27.11 27.20 27.10 27.15 125.3K
10:25 27.14 27.15 27.03 27.06 81.5K
10:30 27.09 27.14 26.95 26.95 102.7K
10:35 26.95 27.05 26.81 26.86 143.8K
10:40 26.86 26.89 26.85 26.86 53.7K
10:45 26.86 26.89 26.82 26.82 30.3K
10:50 26.83 26.85 26.81 26.85 24.3K
10:55 26.85 26.85 26.82 26.82 29.8K
11:00 26.82 26.85 26.81 26.83 14.6K
11:05 26.83 26.84 26.78 26.79 44.8K
11:10 26.80 26.80 26.76 26.77 18.0K
11:15 26.76 26.77 26.65 26.65 45.3K
11:20 26.65 26.68 26.65 26.68 26.9K
11:25 26.67 26.68 26.65 26.68 23.2K
13:00 26.65 26.65 26.38 26.38 60.3K
13:05 26.40 26.74 26.39 26.65 162.3K
13:10 26.60 26.62 26.50 26.54 9.3K
13:15 26.54 26.54 26.47 26.47 43.7K
13:20 26.47 26.47 26.41 26.42 20.3K
13:25 26.43 26.44 26.41 26.42 24.5K
13:30 26.42 26.43 26.41 26.43 13.6K
13:35 26.43 26.46 26.38 26.39 43.2K
13:40 26.39 26.43 26.36 26.38 42.0K
13:45 26.38 26.39 26.35 26.39 26.7K
13:50 26.39 26.39 26.26 26.28 62.4K
13:55 26.30 26.35 26.28 26.29 31.0K
14:00 26.28 26.29 26.25 26.29 31.9K
14:05 26.30 26.30 26.26 26.30 16.3K
14:10 26.30 26.30 26.25 26.25 19.8K
14:15 26.21 26.31 26.21 26.31 35.1K
14:20 26.30 26.31 26.25 26.25 4.4K
14:25 26.24 26.28 26.19 26.26 31.0K
14:30 26.26 26.28 26.16 26.18 28.5K
14:35 26.17 26.23 26.16 26.16 38.4K
14:40 26.16 26.20 26.13 26.20 37.2K
14:45 26.22 26.31 26.19 26.26 130.8K
14:50 26.26 26.32 26.25 26.28 84.3K
14:55 26.26 26.26 26.21 26.21 88.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 25.41 27.25 25.12 26.14 5.0M
2025-09-25 25.42 25.96 25.13 25.55 2.3M
2025-09-24 25.54 25.84 25.15 25.58 1.7M
2025-09-23 26.00 26.18 24.70 25.46 2.6M
2025-09-22 26.26 26.34 25.80 25.95 2.1M
2025-09-19 26.51 26.62 26.05 26.26 2.1M
2025-09-18 27.10 27.40 26.21 26.50 2.6M
2025-09-17 27.30 27.44 26.93 27.01 1.7M
2025-09-16 27.00 27.30 26.68 27.30 1.7M
2025-09-15 27.74 27.74 26.86 26.89 2.6M
2025-09-12 27.83 28.23 27.62 27.83 2.5M
2025-09-11 27.40 27.99 27.01 27.92 2.7M
2025-09-10 27.98 28.11 27.25 27.40 2.8M
2025-09-09 27.68 28.28 27.40 27.99 3.3M
2025-09-08 26.78 27.66 26.65 27.63 4.0M
2025-09-05 26.27 26.99 26.20 26.96 3.3M
2025-09-04 26.64 26.96 26.00 26.24 2.4M
2025-09-03 26.90 27.26 26.50 26.62 3.0M
2025-09-02 28.18 28.20 26.23 26.77 4.6M
2025-09-01 26.96 28.19 26.80 27.49 5.9M
2025-08-29 27.20 27.33 26.56 26.73 4.8M
2025-08-28 28.01 28.35 26.29 27.49 9.3M
2025-08-27 29.42 29.71 28.38 28.53 9.8M
2025-08-26 28.26 31.78 27.95 30.15 12.9M
2025-08-25 28.11 28.37 27.88 28.20 2.8M
2025-08-22 28.01 28.21 27.70 27.95 3.0M
2025-08-21 28.33 28.51 27.93 28.03 2.5M
2025-08-20 28.33 28.49 28.03 28.24 2.1M
2025-08-19 28.71 28.76 28.21 28.42 2.4M
2025-08-18 28.28 28.76 28.28 28.70 2.8M
2025-08-15 28.25 28.79 28.15 28.27 3.3M
2025-08-14 28.66 29.04 28.22 28.22 3.2M
2025-08-13 28.95 29.07 28.56 28.66 2.3M
2025-08-12 28.95 29.25 28.61 28.81 2.5M
2025-08-11 28.99 29.49 28.93 28.95 3.5M
2025-08-08 29.21 29.42 28.88 29.03 1.9M
2025-08-07 29.05 29.33 28.88 29.09 2.1M
2025-08-06 28.84 29.44 28.84 29.10 2.4M
2025-08-05 28.67 29.09 28.45 28.96 2.7M
2025-08-04 28.05 28.68 27.74 28.46 1.6M
2025-08-01 27.96 28.43 27.64 28.15 2.4M
2025-07-31 28.35 28.70 27.91 28.06 2.2M
2025-07-30 28.50 28.89 28.13 28.55 1.9M
2025-07-29 28.86 29.26 28.27 28.51 2.9M
2025-07-28 27.92 29.33 27.58 28.99 4.9M
2025-07-25 26.91 27.97 26.89 27.71 3.8M
2025-07-24 26.89 27.11 26.84 26.90 1.6M
2025-07-23 27.14 27.33 26.85 26.90 2.0M
2025-07-22 27.73 27.90 26.98 27.33 3.0M
2025-07-21 27.76 27.89 27.36 27.81 1.6M
2025-07-18 28.00 28.00 27.50 27.71 1.8M
2025-07-17 27.70 27.92 27.65 27.76 1.6M
2025-07-16 28.00 28.26 27.63 27.73 2.3M
2025-07-15 28.56 28.57 27.80 28.14 2.1M
2025-07-14 27.72 28.78 27.72 28.60 3.1M
2025-07-11 27.72 28.07 27.59 27.82 2.5M
2025-07-10 27.89 28.08 27.58 27.89 3.5M
2025-07-09 28.50 28.72 27.73 28.00 6.5M
2025-07-08 29.04 29.38 28.78 29.20 3.6M
2025-07-07 28.95 29.49 28.70 29.10 3.6M
2025-07-04 29.91 30.09 29.04 29.21 7.3M
2025-07-03 30.53 32.29 29.51 29.91 10.2M
2025-07-02 34.00 36.00 30.75 31.07 15.7M
2025-07-01 29.75 31.27 29.75 30.56 5.8M
2025-06-30 29.10 29.85 29.09 29.78 3.6M
2025-06-27 28.95 29.75 28.63 29.20 4.2M
2025-06-26 28.68 30.06 28.68 29.22 5.7M
2025-06-25 28.39 29.40 28.20 28.97 5.6M
2025-06-24 27.20 28.20 26.80 28.03 5.5M
2025-06-23 27.14 28.00 27.08 27.46 4.4M
2025-06-20 28.25 28.66 27.29 27.29 7.6M
2025-06-19 30.86 31.00 28.20 29.04 12.4M
2025-06-18 28.00 32.20 27.66 31.42 15.3M
2025-06-17 27.95 28.60 27.60 28.03 4.5M
2025-06-16 27.37 28.68 27.05 28.06 5.8M
2025-06-13 27.04 28.50 27.04 27.38 4.6M
2025-06-12 28.85 28.85 27.54 27.86 5.1M
2025-06-11 26.90 28.85 26.29 28.05 7.2M
2025-06-10 28.01 28.85 26.56 26.80 8.2M
2025-06-09 27.24 29.44 27.23 28.54 10.9M
2025-06-06 25.18 27.87 24.91 27.16 8.5M
2025-06-05 24.99 25.42 24.80 25.41 3.7M
2025-06-04 24.71 25.40 24.60 25.00 3.7M
2025-06-03 24.29 24.87 23.68 24.55 3.3M
2025-05-30 23.93 24.70 23.72 24.58 4.4M
2025-05-29 23.96 24.29 23.75 24.06 2.2M
2025-05-28 23.88 24.48 23.58 23.97 3.0M
2025-05-27 23.95 24.07 23.51 23.72 1.7M
2025-05-26 23.62 24.14 23.49 23.95 1.9M
2025-05-23 23.80 24.35 23.52 23.74 2.7M
2025-05-22 24.59 25.22 23.80 23.88 3.2M
2025-05-21 25.20 25.75 24.50 24.79 3.0M
2025-05-20 25.00 25.75 24.75 25.36 3.2M
2025-05-19 25.05 25.14 24.50 24.90 2.6M
2025-05-16 24.99 25.47 24.42 24.86 3.5M
2025-05-15 25.08 25.08 24.42 24.76 2.5M
2025-05-14 24.98 25.15 24.65 24.85 2.3M
2025-05-13 25.90 25.90 24.83 24.93 2.9M
2025-05-12 25.62 25.80 25.30 25.48 2.8M
2025-05-09 25.98 26.20 25.07 25.47 4.4M
2025-05-08 25.77 26.48 25.50 26.15 4.4M
2025-05-07 26.10 26.53 25.43 25.82 5.9M
2025-05-06 24.80 26.20 24.69 25.89 6.4M
2025-04-30 23.85 24.68 23.79 24.36 4.0M
2025-04-29 23.80 24.29 23.60 23.72 4.4M
2025-04-28 24.88 25.48 23.68 24.07 5.3M
2025-04-25 24.20 25.00 23.86 24.56 7.7M
2025-04-24 24.02 24.30 23.10 23.18 3.9M
2025-04-23 24.26 24.58 24.00 24.22 3.8M
2025-04-22 24.02 24.63 23.39 24.26 5.4M
2025-04-21 23.05 25.16 23.05 24.04 5.5M
2025-04-18 23.24 23.89 22.89 23.27 4.9M
2025-04-17 23.62 24.15 23.14 23.17 3.5M
2025-04-16 23.82 24.20 22.87 23.46 4.1M
2025-04-15 24.39 24.90 23.74 24.10 4.7M
2025-04-14 25.51 25.64 24.50 24.57 8.6M
2025-04-11 23.48 25.26 23.36 25.07 10.1M
2025-04-10 24.12 24.67 23.31 23.31 7.8M
2025-04-09 22.21 24.32 20.88 23.53 9.8M
2025-04-08 20.98 23.45 20.98 22.75 9.7M
2025-04-07 22.66 23.15 20.10 21.09 10.6M
2025-04-03 25.26 25.57 23.88 24.59 8.2M
2025-04-02 25.17 26.26 24.90 25.52 9.1M
2025-04-01 25.25 25.57 24.39 25.42 11.4M
2025-03-31 22.80 25.50 21.73 24.89 15.2M
2025-03-28 23.25 23.58 22.88 23.01 7.0M
2025-03-27 24.24 24.39 22.63 23.13 11.8M
2025-03-26 23.76 25.15 23.76 24.48 13.5M
2025-03-25 26.34 26.50 23.91 24.06 16.4M
2025-03-24 27.90 28.62 24.41 27.23 18.2M
2025-03-21 26.81 30.00 26.54 28.52 25.4M
2025-03-20 26.55 28.55 25.86 27.07 24.0M
2025-03-19 23.50 28.88 23.50 27.64 25.5M
2025-03-18 22.28 25.00 22.22 24.45 19.6M
2025-03-17 22.69 25.50 22.69 23.05 19.4M
2025-03-14 20.90 24.57 20.40 23.03 23.7M
2025-03-13 18.95 21.80 18.63 21.80 15.5M
2025-03-12 18.50 19.14 18.15 18.79 3.0M
2025-03-11 17.87 18.54 17.87 18.53 2.8M
2025-03-10 17.96 18.20 17.81 18.11 2.2M
2025-03-07 17.79 17.85 17.51 17.79 1.7M
2025-03-06 17.70 17.95 17.62 17.79 2.0M
2025-03-05 17.45 17.78 17.44 17.69 2.3M
2025-03-04 17.20 17.88 17.07 17.59 2.2M
2025-03-03 16.85 17.79 16.85 17.22 3.0M
2025-02-28 17.22 17.40 16.79 16.87 1.3M
2025-02-27 17.41 17.48 16.91 17.33 1.8M
2025-02-26 17.24 17.54 17.20 17.44 1.8M
2025-02-25 17.36 17.42 17.17 17.22 1.3M
2025-02-24 17.49 17.61 17.30 17.37 1.7M
2025-02-21 17.16 17.51 17.00 17.51 2.2M
2025-02-20 16.96 17.61 16.93 17.21 1.9M
2025-02-19 16.63 17.05 16.54 16.94 1.2M
2025-02-18 17.02 17.14 16.46 16.58 1.1M
2025-02-17 16.85 17.06 16.75 17.02 1.2M
2025-02-14 16.70 16.89 16.58 16.73 1.0M
2025-02-13 17.03 17.26 16.63 16.68 1.2M
2025-02-12 16.98 17.20 16.83 16.96 1.1M
2025-02-11 17.00 17.07 16.77 16.90 0.9M
2025-02-10 16.93 17.01 16.75 17.00 1.0M
2025-02-07 16.80 16.96 16.66 16.83 1.5M
2025-02-06 16.67 16.77 16.53 16.73 1.2M
2025-02-05 16.45 16.80 16.26 16.67 2.0M
2025-01-27 16.46 16.67 16.25 16.30 1.6M
2025-01-24 16.19 16.29 16.03 16.28 1.2M
2025-01-23 16.16 16.38 16.00 16.00 0.9M
2025-01-22 15.89 16.29 15.89 16.03 1.0M
2025-01-21 16.11 16.32 15.97 16.07 1.4M
2025-01-20 15.65 16.34 15.65 16.30 2.0M
2025-01-17 15.88 16.58 15.61 15.77 1.8M
2025-01-16 15.65 16.05 15.44 15.81 1.9M
2025-01-15 15.76 15.84 15.55 15.63 0.9M
2025-01-14 15.15 15.69 15.03 15.69 1.3M
2025-01-13 14.64 15.18 14.36 15.00 1.0M
2025-01-10 14.95 15.39 14.81 14.90 1.4M
2025-01-09 15.22 15.60 15.10 15.18 1.2M
2025-01-08 15.39 15.55 14.82 15.28 1.3M
2025-01-07 14.90 15.43 14.82 15.42 1.7M
2025-01-06 14.70 15.05 14.15 14.90 1.6M
2025-01-03 15.51 15.62 14.70 14.71 1.9M
2025-01-02 15.84 16.18 15.39 15.48 1.6M