Zhejiang Huangma Technology Co Ltd (603181)

603181
🏛️ 中国 →
18.87
最終更新: 2025-09-30
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 17.47 17.58 17.38 17.39 1,119.7K
09:35 17.38 17.61 17.32 17.54 687.6K
09:40 17.53 17.57 17.46 17.47 264.1K
09:45 17.46 17.55 17.45 17.48 348.3K
09:50 17.49 17.56 17.43 17.52 288.4K
09:55 17.55 17.73 17.49 17.68 456.8K
10:00 17.68 17.68 17.51 17.56 446.0K
10:05 17.54 17.62 17.52 17.60 280.8K
10:10 17.60 17.69 17.54 17.69 378.8K
10:15 17.68 17.70 17.61 17.63 348.1K
10:20 17.63 17.65 17.58 17.64 162.4K
10:25 17.64 17.78 17.64 17.72 539.0K
10:30 17.74 17.88 17.72 17.88 698.3K
10:35 17.88 18.06 17.84 18.00 1,943.1K
10:40 18.00 18.01 17.87 17.90 634.2K
10:45 17.90 17.97 17.81 17.83 552.5K
10:50 17.83 17.91 17.83 17.85 381.4K
10:55 17.85 17.93 17.84 17.90 209.6K
11:00 17.91 17.94 17.88 17.91 259.8K
11:05 17.90 17.91 17.86 17.88 204.5K
11:10 17.86 17.88 17.81 17.83 214.2K
11:15 17.83 17.85 17.81 17.83 143.5K
11:20 17.83 17.84 17.79 17.79 259.6K
11:25 17.78 17.82 17.78 17.80 179.1K
13:00 17.82 17.83 17.76 17.76 276.7K
13:05 17.77 17.80 17.74 17.80 165.3K
13:10 17.80 17.97 17.77 17.88 370.5K
13:15 17.86 17.90 17.78 17.80 247.3K
13:20 17.80 17.87 17.77 17.77 301.2K
13:25 17.78 17.79 17.72 17.72 296.4K
13:30 17.72 17.72 17.58 17.62 536.3K
13:35 17.62 17.63 17.50 17.55 515.2K
13:40 17.51 17.52 17.40 17.43 602.6K
13:45 17.42 17.55 17.40 17.55 414.7K
13:50 17.56 17.56 17.47 17.48 287.3K
13:55 17.49 17.52 17.43 17.47 274.9K
14:00 17.45 17.47 17.39 17.46 625.4K
14:05 17.45 17.53 17.42 17.53 327.8K
14:10 17.51 17.53 17.42 17.43 235.4K
14:15 17.43 17.46 17.41 17.46 206.8K
14:20 17.47 17.55 17.45 17.55 210.3K
14:25 17.54 17.65 17.54 17.59 700.8K
14:30 17.59 17.64 17.52 17.55 506.9K
14:35 17.55 17.55 17.50 17.50 492.7K
14:40 17.50 17.54 17.46 17.50 710.4K
14:45 17.50 17.52 17.46 17.47 463.5K
14:50 17.46 17.48 17.42 17.43 725.4K
14:55 17.43 17.46 17.42 17.42 318.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 18.14 19.08 18.06 18.87 27.9M
2025-09-29 17.39 18.26 17.24 18.20 23.9M
2025-09-26 17.51 18.07 17.32 17.41 21.1M
2025-09-25 17.68 18.16 17.62 17.66 18.0M
2025-09-24 17.41 18.24 17.23 17.96 28.4M
2025-09-23 17.58 17.59 17.02 17.44 22.5M
2025-09-22 17.00 17.93 17.00 17.71 29.1M
2025-09-19 16.06 17.08 16.05 16.91 30.5M
2025-09-18 16.18 16.73 15.85 16.16 24.0M
2025-09-17 16.76 16.85 16.38 16.47 15.0M
2025-09-16 16.68 16.97 16.48 16.81 14.3M
2025-09-15 17.07 17.07 16.72 16.73 12.7M
2025-09-12 16.94 17.16 16.68 17.06 15.6M
2025-09-11 16.82 16.95 16.53 16.87 16.2M
2025-09-10 17.20 17.39 16.76 16.93 22.5M
2025-09-09 16.44 17.90 16.39 17.45 33.0M
2025-09-08 16.11 16.72 16.11 16.48 18.3M
2025-09-05 15.97 16.25 15.91 16.25 13.4M
2025-09-04 16.36 16.67 15.71 15.97 21.8M
2025-09-03 16.27 16.80 16.09 16.45 26.2M
2025-09-02 16.56 16.70 16.08 16.27 24.9M
2025-09-01 16.71 17.27 16.50 16.79 34.5M
2025-08-29 18.28 18.52 16.80 17.10 50.5M
2025-08-28 19.71 19.71 17.29 17.62 64.5M
2025-08-27 17.82 18.95 17.81 18.95 49.1M
2025-08-26 15.50 17.23 15.21 17.23 32.9M
2025-08-25 15.30 15.86 15.13 15.66 26.4M
2025-08-22 15.30 15.36 15.01 15.10 11.7M
2025-08-21 15.17 15.33 15.09 15.18 10.1M
2025-08-20 15.18 15.32 15.05 15.29 10.8M
2025-08-19 15.51 15.58 15.17 15.22 15.0M
2025-08-18 15.75 15.76 15.42 15.50 18.9M
2025-08-15 15.50 15.98 15.47 15.69 23.1M
2025-08-14 15.97 16.40 15.49 15.51 34.0M
2025-08-13 15.28 16.20 14.85 15.86 37.1M
2025-08-12 15.58 15.62 15.22 15.28 17.0M
2025-08-11 15.44 15.69 15.35 15.58 24.6M
2025-08-08 15.10 15.84 14.88 15.52 31.4M
2025-08-07 15.35 15.65 15.11 15.18 31.2M
2025-08-06 15.00 15.26 14.83 15.05 45.1M
2025-08-05 13.71 15.04 13.71 15.04 47.2M
2025-08-04 13.32 13.76 13.23 13.67 14.1M
2025-08-01 12.81 13.55 12.81 13.32 13.8M
2025-07-31 13.07 13.07 12.79 12.82 7.0M
2025-07-30 13.05 13.22 12.97 13.10 6.9M
2025-07-29 13.05 13.09 12.90 13.03 5.6M
2025-07-28 13.21 13.24 13.05 13.08 7.9M
2025-07-25 13.45 13.47 13.20 13.24 8.7M
2025-07-24 13.31 13.54 13.31 13.44 9.3M
2025-07-23 13.52 13.59 13.32 13.34 10.7M
2025-07-22 13.80 13.85 13.48 13.57 20.7M
2025-07-21 13.21 14.13 13.16 14.00 30.2M
2025-07-18 13.23 13.45 13.01 13.23 18.0M
2025-07-17 13.27 13.41 13.16 13.23 10.6M
2025-07-16 13.40 13.49 13.23 13.32 10.8M
2025-07-15 12.93 14.00 12.90 13.32 21.6M
2025-07-14 12.78 13.03 12.74 12.98 6.7M
2025-07-11 12.91 12.97 12.75 12.79 5.7M
2025-07-10 12.89 13.00 12.78 12.99 7.2M
2025-07-09 13.20 13.22 12.88 12.96 8.9M
2025-07-08 13.14 13.26 13.10 13.18 6.2M
2025-07-07 13.00 13.32 12.96 13.17 8.1M
2025-07-04 13.30 13.34 12.94 13.00 11.4M
2025-07-03 13.10 13.50 13.05 13.32 14.6M
2025-07-02 12.91 13.48 12.91 13.16 13.3M
2025-07-01 12.85 13.02 12.75 12.98 8.3M
2025-06-30 12.88 13.07 12.64 12.86 12.2M
2025-06-27 12.41 13.09 12.39 12.98 13.5M
2025-06-26 12.42 12.64 12.35 12.40 7.2M
2025-06-25 12.18 12.57 12.12 12.45 10.2M
2025-06-24 11.88 12.36 11.88 12.15 8.1M
2025-06-23 11.61 11.96 11.54 11.90 6.0M
2025-06-20 11.87 11.88 11.62 11.65 5.1M
2025-06-19 11.71 11.83 11.66 11.79 5.9M
2025-06-18 11.86 11.88 11.67 11.75 4.8M
2025-06-17 11.89 11.97 11.77 11.88 3.2M
2025-06-16 11.90 12.01 11.84 11.87 4.0M
2025-06-13 12.20 12.20 11.90 11.95 5.8M
2025-06-12 12.33 12.37 12.15 12.25 5.6M
2025-06-11 12.45 12.52 12.32 12.35 6.0M
2025-06-10 12.77 12.81 12.40 12.65 6.0M
2025-06-09 12.72 12.85 12.69 12.77 4.6M
2025-06-06 12.80 12.84 12.69 12.74 4.8M
2025-06-05 12.89 13.00 12.76 12.80 5.6M
2025-06-04 12.87 12.95 12.80 12.88 5.8M
2025-06-03 12.43 12.89 12.43 12.83 8.8M
2025-05-30 12.78 12.83 12.43 12.51 9.2M
2025-05-29 12.57 13.10 12.51 12.79 13.1M
2025-05-28 12.68 12.90 12.57 12.63 6.1M
2025-05-27 12.39 12.90 12.30 12.67 10.4M
2025-05-26 12.45 12.52 12.27 12.38 4.6M
2025-05-23 12.48 12.84 12.43 12.45 7.4M
2025-05-22 12.59 12.80 12.44 12.55 5.5M
2025-05-21 12.76 12.93 12.60 12.66 7.5M
2025-05-20 12.91 13.35 12.78 12.85 11.1M
2025-05-19 12.37 12.95 12.25 12.72 10.9M
2025-05-16 12.12 12.43 12.05 12.38 9.5M
2025-05-15 12.57 12.83 12.48 12.49 7.3M
2025-05-14 12.68 12.75 12.58 12.62 6.5M
2025-05-13 12.60 12.84 12.45 12.73 9.4M
2025-05-12 12.26 12.75 12.20 12.64 12.5M
2025-05-09 12.33 12.39 12.06 12.18 5.8M
2025-05-08 12.19 12.38 12.09 12.29 7.0M
2025-05-07 12.39 12.44 12.04 12.19 11.3M
2025-05-06 12.09 12.27 11.95 12.27 10.3M
2025-04-30 12.01 12.18 11.95 12.07 6.1M
2025-04-29 12.08 12.25 11.90 12.01 7.1M
2025-04-28 12.13 12.19 11.98 11.98 4.4M
2025-04-25 12.13 12.24 12.03 12.12 4.5M
2025-04-24 12.11 12.32 12.09 12.17 5.7M
2025-04-23 11.96 12.20 11.90 12.12 6.0M
2025-04-22 11.89 11.98 11.84 11.89 3.6M
2025-04-21 11.79 11.96 11.79 11.92 4.4M
2025-04-18 12.00 12.00 11.67 11.79 5.8M
2025-04-17 11.60 12.13 11.60 12.05 7.6M
2025-04-16 11.71 11.90 11.44 11.71 5.8M
2025-04-15 11.45 11.84 11.45 11.81 6.1M
2025-04-14 11.60 11.72 11.47 11.51 4.4M
2025-04-11 11.31 11.64 11.31 11.47 5.8M
2025-04-10 11.06 11.76 11.06 11.41 12.8M
2025-04-09 10.33 11.04 9.82 10.90 9.9M
2025-04-08 10.72 10.97 10.31 10.57 11.0M
2025-04-07 11.35 11.45 10.96 10.96 8.4M
2025-04-03 12.50 12.71 12.09 12.18 11.8M
2025-04-02 12.64 12.77 12.50 12.77 9.8M
2025-04-01 12.99 13.08 12.57 12.63 13.7M
2025-03-31 13.12 13.46 12.70 12.94 13.8M
2025-03-28 13.60 13.65 13.06 13.20 18.0M
2025-03-27 12.95 14.52 12.80 13.86 29.9M
2025-03-26 12.50 13.38 12.45 13.20 22.6M
2025-03-25 12.11 13.00 11.91 12.61 16.1M
2025-03-24 12.65 12.75 11.96 12.21 10.8M
2025-03-21 12.23 12.65 12.15 12.58 11.3M
2025-03-20 12.35 12.72 12.21 12.27 9.7M
2025-03-19 11.95 12.41 11.88 12.30 8.8M
2025-03-18 12.01 12.06 11.84 11.96 3.4M
2025-03-17 11.82 12.14 11.80 12.00 4.8M
2025-03-14 11.72 11.83 11.56 11.82 4.0M
2025-03-13 11.90 11.95 11.57 11.72 4.2M
2025-03-12 12.10 12.12 11.90 11.92 4.1M
2025-03-11 11.75 12.07 11.75 12.07 5.3M
2025-03-10 12.07 12.12 11.81 11.85 5.8M
2025-03-07 12.00 12.18 11.82 12.04 7.3M
2025-03-06 12.02 12.18 11.93 12.03 7.8M
2025-03-05 11.89 12.23 11.76 11.98 9.9M
2025-03-04 11.95 11.97 11.65 11.89 10.2M
2025-03-03 11.65 12.20 11.52 12.14 17.3M
2025-02-28 10.98 11.52 10.91 11.46 9.2M
2025-02-27 11.05 11.09 10.87 11.02 2.7M
2025-02-26 10.85 11.12 10.84 11.01 4.4M
2025-02-25 11.00 11.03 10.77 10.79 4.6M
2025-02-24 11.13 11.15 11.03 11.08 2.1M
2025-02-21 11.16 11.25 11.04 11.15 2.9M
2025-02-20 11.11 11.27 11.01 11.24 3.3M
2025-02-19 10.79 11.14 10.75 11.06 4.4M
2025-02-18 10.86 11.03 10.74 10.77 2.2M
2025-02-17 10.91 10.95 10.81 10.90 2.3M
2025-02-14 10.95 11.05 10.88 10.90 1.8M
2025-02-13 11.13 11.13 10.90 10.91 2.6M
2025-02-12 11.08 11.13 11.01 11.10 1.7M
2025-02-11 11.12 11.15 11.00 11.08 2.0M
2025-02-10 11.12 11.16 11.05 11.12 2.1M
2025-02-07 11.20 11.23 10.98 11.12 4.3M
2025-02-06 11.13 11.23 10.91 11.20 3.2M
2025-02-05 11.23 11.23 11.03 11.09 3.3M
2025-01-27 10.95 11.20 10.94 11.12 2.2M
2025-01-24 11.00 11.09 10.86 10.96 2.5M
2025-01-23 10.94 11.09 10.85 10.91 2.6M
2025-01-22 11.12 11.25 10.76 10.84 4.9M
2025-01-21 11.19 11.50 10.97 11.12 5.1M
2025-01-20 10.80 10.94 10.70 10.87 2.3M
2025-01-17 10.65 10.74 10.56 10.73 1.9M
2025-01-16 10.59 10.74 10.53 10.65 2.8M
2025-01-15 10.60 10.63 10.46 10.51 1.5M
2025-01-14 10.47 10.65 10.39 10.60 2.6M
2025-01-13 10.59 10.66 10.34 10.38 1.6M
2025-01-10 10.76 10.85 10.55 10.57 1.4M
2025-01-09 10.75 10.82 10.65 10.67 1.7M
2025-01-08 11.07 11.08 10.55 10.76 3.5M
2025-01-07 11.08 11.28 10.86 11.07 1.8M
2025-01-06 11.05 11.25 10.91 11.17 2.5M
2025-01-03 11.35 11.45 11.05 11.09 2.3M
2025-01-02 11.55 11.60 11.14 11.30 1.8M