Zhejiang Guanghua Technology Co Ltd (001333)

001333
🏛️ 中国 →
23.82
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 23.00 23.03 22.78 22.93 162.8K
09:35 22.91 23.29 22.91 23.17 141.1K
09:40 23.17 23.49 23.11 23.42 237.0K
09:45 23.42 23.42 23.19 23.24 123.8K
09:50 23.28 23.29 23.21 23.21 50.0K
09:55 23.21 23.33 23.20 23.30 64.8K
10:00 23.31 23.38 23.26 23.33 74.3K
10:05 23.32 23.56 23.31 23.56 134.5K
10:10 23.56 23.68 23.47 23.65 169.7K
10:15 23.66 24.18 23.65 23.95 603.3K
10:20 23.96 24.03 23.76 23.86 293.1K
10:25 23.86 24.16 23.82 24.03 376.3K
10:30 24.03 24.03 23.84 23.85 94.1K
10:35 23.83 24.04 23.82 23.94 137.4K
10:40 23.93 23.94 23.84 23.91 125.5K
10:45 23.90 23.96 23.88 23.90 55.2K
10:50 23.90 24.10 23.90 24.10 106.5K
10:55 24.09 24.15 24.01 24.12 109.9K
11:00 24.12 24.19 24.05 24.19 122.5K
11:05 24.18 24.30 24.00 24.09 220.9K
11:10 24.04 24.29 24.04 24.28 150.3K
11:15 24.27 24.29 24.18 24.19 56.0K
11:20 24.18 24.18 24.05 24.08 39.1K
11:25 24.08 24.30 24.07 24.19 132.8K
13:00 24.18 24.18 23.91 23.93 114.2K
13:05 23.92 23.93 23.85 23.86 102.4K
13:10 23.84 23.93 23.83 23.93 80.1K
13:15 23.93 23.93 23.81 23.82 61.7K
13:20 23.82 23.82 23.78 23.81 63.3K
13:25 23.80 23.88 23.78 23.85 105.1K
13:30 23.85 23.90 23.79 23.81 33.7K
13:35 23.79 23.79 23.72 23.72 85.7K
13:40 23.72 23.80 23.70 23.78 64.4K
13:45 23.78 23.82 23.75 23.82 35.3K
13:50 23.80 23.90 23.80 23.82 65.8K
13:55 23.81 23.82 23.71 23.72 56.2K
14:00 23.72 23.76 23.64 23.64 50.6K
14:05 23.66 23.72 23.65 23.72 46.5K
14:10 23.72 23.72 23.67 23.68 58.5K
14:15 23.69 23.82 23.69 23.80 68.6K
14:20 23.81 23.85 23.75 23.77 57.1K
14:25 23.78 23.95 23.76 23.91 128.1K
14:30 23.91 24.00 23.84 23.88 253.9K
14:35 23.86 23.92 23.80 23.88 77.7K
14:40 23.89 23.92 23.87 23.88 122.9K
14:45 23.88 23.91 23.84 23.87 108.3K
14:50 23.87 23.90 23.80 23.90 231.4K
14:55 23.89 23.90 23.82 23.82 115.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 23.01 24.35 22.78 23.82 6.1M
2025-09-25 23.70 23.76 22.71 23.10 4.2M
2025-09-24 23.02 23.96 23.02 23.60 4.7M
2025-09-23 22.65 23.26 22.29 23.20 4.3M
2025-09-22 22.22 22.86 22.13 22.76 2.9M
2025-09-19 21.80 22.38 21.61 22.29 2.5M
2025-09-18 21.87 22.51 21.49 21.72 2.6M
2025-09-17 21.73 22.11 21.73 21.94 1.6M
2025-09-16 21.99 22.00 21.47 21.89 2.1M
2025-09-15 21.71 21.75 21.44 21.69 1.5M
2025-09-12 21.79 21.95 21.41 21.71 1.9M
2025-09-11 21.44 21.75 21.14 21.75 1.6M
2025-09-10 21.50 21.61 21.21 21.44 1.1M
2025-09-09 21.58 21.72 21.34 21.52 1.4M
2025-09-08 21.23 21.72 21.00 21.68 1.7M
2025-09-05 20.77 21.17 20.66 21.09 1.4M
2025-09-04 20.51 21.02 20.41 20.66 1.6M
2025-09-03 21.01 21.18 20.42 20.55 1.4M
2025-09-02 21.38 21.38 20.72 21.02 2.0M
2025-09-01 21.17 21.60 21.15 21.40 1.7M
2025-08-29 21.10 21.40 20.87 21.12 1.7M
2025-08-28 21.43 21.84 20.30 21.06 4.3M
2025-08-27 22.52 22.57 21.80 21.80 1.9M
2025-08-26 22.31 22.74 22.17 22.51 2.0M
2025-08-25 22.43 22.80 22.20 22.31 1.8M
2025-08-22 22.61 22.70 22.32 22.43 1.8M
2025-08-21 22.85 22.86 22.52 22.61 1.6M
2025-08-20 22.50 22.77 22.41 22.75 2.1M
2025-08-19 22.60 22.73 22.38 22.56 2.2M
2025-08-18 22.41 22.76 22.30 22.59 2.3M
2025-08-15 22.03 22.66 22.01 22.36 2.6M
2025-08-14 22.99 22.99 21.99 22.02 3.4M
2025-08-13 22.45 23.33 22.42 22.70 4.3M
2025-08-12 22.37 22.63 22.26 22.48 2.8M
2025-08-11 22.41 22.46 22.11 22.30 3.0M
2025-08-08 21.78 22.88 21.61 22.28 5.3M
2025-08-07 21.73 21.89 21.66 21.78 1.8M
2025-08-06 21.76 21.78 21.55 21.69 1.6M
2025-08-05 21.31 21.76 21.31 21.68 2.2M
2025-08-04 21.10 21.33 21.01 21.31 1.5M
2025-08-01 20.83 21.17 20.82 21.11 1.8M
2025-07-31 21.32 21.32 20.80 20.87 2.0M
2025-07-30 21.30 21.38 21.02 21.23 1.4M
2025-07-29 21.43 21.45 21.16 21.30 1.3M
2025-07-28 21.38 21.46 21.27 21.41 1.3M
2025-07-25 21.36 21.39 21.25 21.35 1.4M
2025-07-24 21.23 21.39 21.21 21.31 1.5M
2025-07-23 21.48 21.48 21.15 21.20 1.5M
2025-07-22 21.39 21.50 21.25 21.42 2.1M
2025-07-21 21.08 21.39 21.01 21.39 2.0M
2025-07-18 20.99 21.18 20.91 21.08 1.4M
2025-07-17 20.92 21.32 20.88 20.98 2.0M
2025-07-16 20.80 21.05 20.71 20.92 2.2M
2025-07-15 20.93 21.03 20.59 20.73 1.9M
2025-07-14 20.77 20.96 20.66 20.93 1.7M
2025-07-11 20.85 20.88 20.61 20.76 1.7M
2025-07-10 20.71 20.88 20.69 20.80 1.4M
2025-07-09 20.85 20.98 20.65 20.75 2.1M
2025-07-08 20.53 20.78 20.43 20.75 1.8M
2025-07-07 20.33 20.50 20.30 20.50 1.2M
2025-07-04 20.61 20.66 20.27 20.34 1.5M
2025-07-03 20.57 20.68 20.45 20.64 1.4M
2025-07-02 20.65 20.69 20.40 20.58 1.9M
2025-07-01 20.44 20.60 20.35 20.59 1.8M
2025-06-30 20.44 20.50 20.30 20.45 1.4M
2025-06-27 20.18 20.45 20.16 20.37 2.0M
2025-06-26 20.18 20.35 20.08 20.12 2.1M
2025-06-25 20.13 20.35 19.92 20.17 2.0M
2025-06-24 19.93 20.47 19.89 20.47 2.6M
2025-06-23 19.40 19.95 19.32 19.89 1.7M
2025-06-20 19.68 19.96 19.48 19.58 1.6M
2025-06-19 20.04 20.13 19.62 19.68 1.9M
2025-06-18 20.32 20.39 19.99 20.09 1.9M
2025-06-17 20.15 20.94 20.15 20.40 3.4M
2025-06-16 19.99 20.34 19.99 20.23 1.6M
2025-06-13 20.29 20.39 19.96 20.02 1.8M
2025-06-12 20.30 20.37 20.13 20.35 1.3M
2025-06-11 20.15 20.43 20.15 20.28 1.5M
2025-06-10 20.47 20.52 19.92 20.16 2.3M
2025-06-09 20.26 20.52 20.15 20.47 2.1M
2025-06-06 19.89 20.30 19.86 20.23 2.2M
2025-06-05 19.97 20.03 19.75 20.02 1.6M
2025-06-04 19.99 19.99 19.86 19.95 1.5M
2025-06-03 19.68 20.03 19.62 19.88 1.7M
2025-05-30 20.27 20.29 19.70 19.77 2.5M
2025-05-29 20.05 20.39 20.05 20.25 2.2M
2025-05-28 20.19 20.49 20.02 20.05 2.3M
2025-05-27 20.24 20.33 19.89 20.19 1.9M
2025-05-26 20.34 20.37 20.09 20.28 1.6M
2025-05-23 20.10 20.69 20.02 20.21 2.4M
2025-05-22 20.61 20.81 20.09 20.10 2.8M
2025-05-21 20.94 20.97 20.57 20.65 2.0M
2025-05-20 21.06 21.06 20.56 20.94 2.1M
2025-05-19 21.29 21.38 20.87 20.99 1.9M
2025-05-16 20.99 21.48 20.88 21.26 2.7M
2025-05-15 21.31 21.31 20.83 20.99 3.9M
2025-05-14 22.10 22.18 21.73 21.79 3.0M
2025-05-13 21.99 22.20 21.84 22.01 3.2M
2025-05-12 21.97 22.20 21.63 21.84 2.9M
2025-05-09 22.37 22.40 21.78 21.81 3.2M
2025-05-08 22.01 22.45 21.83 22.36 4.5M
2025-05-07 21.80 22.24 21.51 22.04 5.6M
2025-05-06 20.87 21.45 20.83 21.43 4.4M
2025-04-30 21.33 21.50 20.60 20.86 6.5M
2025-04-29 21.41 22.02 21.09 21.99 4.0M
2025-04-28 21.99 22.15 21.22 21.37 3.6M
2025-04-25 21.89 22.12 21.52 21.97 4.0M
2025-04-24 22.63 22.75 21.67 21.69 6.6M
2025-04-23 21.96 23.08 21.63 22.89 8.3M
2025-04-22 21.30 21.79 21.28 21.70 4.7M
2025-04-21 21.20 21.36 20.86 21.36 3.1M
2025-04-18 21.47 21.47 20.86 21.08 3.6M
2025-04-17 20.63 21.60 20.63 21.38 5.0M
2025-04-16 21.25 21.43 20.52 20.83 4.2M
2025-04-15 21.47 21.59 20.97 21.11 5.0M
2025-04-14 21.21 21.64 20.98 21.47 6.8M
2025-04-11 19.50 21.58 19.50 20.95 10.2M
2025-04-10 19.53 20.30 19.53 19.81 7.5M
2025-04-09 18.68 19.76 17.53 19.42 8.9M
2025-04-08 20.23 20.44 19.04 19.27 11.3M
2025-04-07 21.16 21.48 21.16 21.16 3.5M
2025-04-03 24.00 24.47 23.51 23.51 13.5M
2025-04-02 29.02 29.88 26.12 26.12 15.8M
2025-04-01 28.98 29.02 28.63 29.02 6.3M
2025-03-31 23.53 26.38 23.00 26.38 11.9M
2025-03-28 23.98 23.98 23.98 23.98 5.0M
2025-03-27 21.33 22.18 21.09 21.80 9.7M
2025-03-26 20.30 22.08 20.20 21.54 9.7M
2025-03-25 20.29 20.58 19.86 20.40 3.5M
2025-03-24 20.49 20.68 19.90 20.30 3.0M
2025-03-21 21.07 21.11 20.40 20.50 4.4M
2025-03-20 21.22 21.43 21.15 21.19 3.6M
2025-03-19 21.36 21.39 21.14 21.27 3.1M
2025-03-18 21.49 21.51 21.13 21.35 4.3M
2025-03-17 21.30 21.60 21.00 21.48 5.7M
2025-03-14 21.17 21.88 21.03 21.46 7.3M
2025-03-13 22.88 22.88 21.00 21.29 12.9M
2025-03-12 24.54 24.65 22.67 23.33 13.7M
2025-03-11 25.36 26.50 24.07 24.88 10.7M
2025-03-10 25.39 26.46 23.50 25.00 15.6M
2025-03-07 23.98 25.39 23.50 25.39 7.3M
2025-03-06 20.78 23.08 20.70 23.08 11.5M
2025-03-05 20.10 20.98 19.79 20.98 6.0M
2025-03-04 19.50 20.48 19.34 20.21 5.6M
2025-03-03 18.97 19.75 18.89 19.74 5.0M
2025-02-28 18.58 19.58 18.43 19.16 4.7M
2025-02-27 18.80 18.84 18.42 18.54 1.3M
2025-02-26 18.43 18.79 18.43 18.71 1.2M
2025-02-25 18.22 18.58 18.14 18.43 2.1M
2025-02-24 18.08 19.50 17.93 18.54 3.1M
2025-02-21 18.21 18.22 17.95 18.05 0.8M
2025-02-20 17.92 18.18 17.83 18.18 0.9M
2025-02-19 17.65 17.94 17.65 17.94 0.7M
2025-02-18 17.92 18.07 17.62 17.65 0.7M
2025-02-17 17.84 18.03 17.83 17.98 0.6M
2025-02-14 17.83 17.98 17.80 17.84 0.6M
2025-02-13 18.24 18.25 17.85 17.92 1.1M
2025-02-12 18.88 18.88 18.01 18.17 1.5M
2025-02-11 18.08 18.25 17.93 18.23 0.8M
2025-02-10 17.88 18.06 17.83 18.03 0.8M
2025-02-07 17.86 17.95 17.75 17.86 1.0M
2025-02-06 17.68 17.86 17.54 17.84 1.0M
2025-02-05 17.80 17.88 17.60 17.69 0.6M
2025-01-27 17.63 17.81 17.63 17.76 1.0M
2025-01-24 17.62 17.74 17.42 17.59 0.7M
2025-01-23 17.79 17.86 17.60 17.62 0.8M
2025-01-22 17.62 17.70 17.52 17.55 0.5M
2025-01-21 17.84 17.89 17.58 17.70 0.6M
2025-01-20 17.61 17.83 17.56 17.83 0.9M
2025-01-17 17.39 17.80 17.32 17.65 1.1M
2025-01-16 17.35 17.56 17.21 17.48 1.1M
2025-01-15 17.68 17.68 17.21 17.24 1.8M
2025-01-14 17.30 17.92 17.25 17.74 2.4M
2025-01-13 16.80 17.00 16.42 16.91 0.6M
2025-01-10 16.81 17.29 16.70 16.82 0.9M
2025-01-09 16.82 16.94 16.69 16.82 0.5M
2025-01-08 16.71 16.99 16.51 16.88 0.7M
2025-01-07 16.66 16.95 16.50 16.91 0.5M
2025-01-06 16.53 16.75 15.97 16.66 0.7M
2025-01-03 17.01 17.34 16.50 16.51 0.8M
2025-01-02 17.29 17.60 16.97 17.08 0.9M