Zhejiang Weigang Technology Co Ltd (001256)

001256
🏛️ 中国 →
22.44
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 18.14 18.55 17.99 18.51 1.5M
2023-12-28 17.60 18.20 17.52 18.14 1.1M
2023-12-27 17.48 17.70 17.28 17.59 0.7M
2023-12-26 17.92 17.92 17.33 17.36 1.0M
2023-12-25 17.75 17.84 17.43 17.58 1.1M
2023-12-22 18.16 18.26 17.71 17.74 1.1M
2023-12-21 17.90 18.24 17.41 18.15 1.4M
2023-12-20 17.93 18.07 17.77 17.91 0.9M
2023-12-19 17.83 18.01 17.58 17.80 1.1M
2023-12-18 17.83 17.99 17.61 17.66 0.7M
2023-12-15 17.87 17.92 17.70 17.83 0.5M
2023-12-14 17.88 18.13 17.81 17.86 0.9M
2023-12-13 17.69 18.12 17.60 17.94 1.0M
2023-12-12 17.77 17.77 17.49 17.73 0.7M
2023-12-11 17.39 17.76 17.30 17.71 1.4M
2023-12-08 17.96 18.05 17.44 17.45 1.0M
2023-12-07 18.26 18.26 17.69 17.84 1.0M
2023-12-06 18.05 18.34 18.05 18.12 0.9M
2023-12-05 18.19 18.28 18.00 18.00 0.9M
2023-12-04 18.18 18.28 18.10 18.24 0.6M
2023-12-01 18.21 18.26 18.00 18.17 1.0M
2023-11-30 18.41 18.49 18.02 18.18 1.0M
2023-11-29 18.41 18.53 18.33 18.40 1.0M
2023-11-28 18.31 18.49 18.03 18.45 1.4M
2023-11-27 18.11 18.38 18.01 18.31 1.3M
2023-11-24 18.41 18.47 17.95 18.11 1.3M
2023-11-23 18.28 18.51 18.26 18.49 1.1M
2023-11-22 18.28 18.46 18.22 18.27 1.0M
2023-11-21 18.53 18.57 18.26 18.35 1.2M
2023-11-20 18.35 18.54 18.31 18.53 0.7M
2023-11-17 18.21 18.38 18.12 18.35 0.8M
2023-11-16 18.39 18.56 18.20 18.22 0.7M
2023-11-15 18.65 18.68 18.42 18.43 1.1M
2023-11-14 18.43 18.62 18.35 18.59 1.4M
2023-11-13 18.27 18.45 18.10 18.43 1.2M
2023-11-10 18.02 18.20 17.96 18.18 0.6M
2023-11-09 18.27 18.27 17.98 18.09 0.6M
2023-11-08 18.11 18.18 18.00 18.12 0.6M
2023-11-07 18.15 18.16 17.94 18.13 0.9M
2023-11-06 18.26 18.26 18.03 18.15 0.8M
2023-11-03 17.83 18.20 17.75 18.07 1.0M
2023-11-02 18.05 18.12 17.69 17.74 0.8M
2023-11-01 17.64 18.23 17.64 18.09 1.3M
2023-10-31 17.75 17.90 17.56 17.68 0.9M
2023-10-30 18.06 18.06 17.54 17.84 1.2M
2023-10-27 17.69 17.90 17.62 17.77 1.0M
2023-10-26 17.44 17.74 17.24 17.68 0.8M
2023-10-25 17.45 17.47 17.08 17.45 0.7M
2023-10-24 16.57 17.27 16.52 17.25 1.3M
2023-10-23 17.24 17.24 16.37 16.43 1.3M
2023-10-20 17.20 17.43 17.07 17.09 0.7M
2023-10-19 17.23 17.70 17.23 17.24 0.6M
2023-10-18 17.72 17.72 17.28 17.28 0.7M
2023-10-17 17.84 17.84 17.61 17.68 0.5M
2023-10-16 17.85 17.98 17.62 17.72 0.8M
2023-10-13 18.07 18.12 17.76 17.84 1.0M
2023-10-12 18.07 18.10 17.84 18.07 0.8M
2023-10-11 18.01 18.11 17.85 17.99 0.7M
2023-10-10 18.05 18.13 17.87 17.91 0.7M
2023-10-09 18.34 18.54 17.85 17.92 1.3M
2023-09-28 18.41 18.57 18.24 18.37 0.8M
2023-09-27 18.15 18.63 18.00 18.41 1.9M
2023-09-26 17.88 18.19 17.73 18.09 0.7M
2023-09-25 18.12 18.16 17.82 17.91 0.6M
2023-09-22 17.75 18.07 17.63 18.04 0.9M
2023-09-21 18.04 18.20 17.70 17.75 1.2M
2023-09-20 18.38 18.57 17.99 18.21 1.8M
2023-09-19 18.25 18.30 17.91 17.94 0.8M
2023-09-18 17.88 18.42 17.59 18.25 0.8M
2023-09-15 18.01 18.13 17.78 17.83 0.6M
2023-09-14 18.25 18.27 17.88 18.01 0.8M
2023-09-13 18.47 18.48 18.11 18.30 1.0M
2023-09-12 18.55 18.69 18.33 18.59 0.8M
2023-09-11 18.45 18.63 18.28 18.55 0.8M
2023-09-08 18.61 18.69 18.33 18.45 0.7M
2023-09-07 18.66 18.70 18.37 18.37 0.9M
2023-09-06 18.81 18.83 18.60 18.67 0.9M
2023-09-05 18.69 18.88 18.61 18.76 1.3M
2023-09-04 18.56 18.69 18.46 18.68 1.1M
2023-09-01 18.48 18.59 18.31 18.56 1.0M
2023-08-31 18.54 18.61 18.34 18.48 0.9M
2023-08-30 18.45 18.70 18.33 18.45 2.0M
2023-08-29 17.20 18.39 17.16 18.36 3.2M
2023-08-28 17.55 17.72 16.93 17.03 1.8M
2023-08-25 17.36 17.37 16.58 16.64 1.4M
2023-08-24 17.64 17.74 17.00 17.36 1.2M
2023-08-23 18.29 18.29 17.56 17.56 1.7M
2023-08-22 18.59 18.67 18.00 18.30 2.0M
2023-08-21 18.66 18.76 18.35 18.68 2.5M
2023-08-18 18.28 18.77 18.15 18.46 2.6M
2023-08-17 17.81 18.35 17.60 18.26 1.7M
2023-08-16 18.36 18.53 17.88 17.96 1.7M
2023-08-15 18.04 18.59 17.86 18.44 2.3M
2023-08-14 17.80 18.01 17.72 18.00 0.6M
2023-08-11 18.08 18.14 17.88 17.95 0.6M
2023-08-10 17.79 18.19 17.79 18.13 0.9M
2023-08-09 17.95 17.95 17.76 17.79 0.4M
2023-08-08 17.86 17.99 17.82 17.85 0.5M
2023-08-07 18.03 18.03 17.81 17.82 0.6M
2023-08-04 18.12 18.17 17.88 17.99 1.0M
2023-08-03 18.33 18.48 18.00 18.06 1.0M
2023-08-02 18.28 18.34 18.22 18.33 0.5M
2023-08-01 18.38 18.49 18.19 18.29 1.0M
2023-07-31 18.31 18.42 18.25 18.37 1.0M
2023-07-28 17.90 18.34 17.76 18.34 1.3M
2023-07-27 18.30 18.40 17.92 17.96 1.3M
2023-07-26 18.41 18.41 18.20 18.30 1.0M
2023-07-25 18.29 18.45 18.21 18.41 1.3M
2023-07-24 18.32 18.50 18.09 18.14 1.7M
2023-07-21 18.68 19.08 18.32 18.44 2.1M
2023-07-20 19.11 19.28 18.73 18.75 2.8M
2023-07-19 19.55 19.55 19.07 19.18 3.3M
2023-07-18 20.00 20.00 19.40 19.70 5.6M
2023-07-17 19.25 20.32 18.92 20.32 8.8M
2023-07-14 18.76 19.69 18.62 19.23 4.5M
2023-07-13 18.60 18.77 18.49 18.75 1.4M
2023-07-12 18.47 18.74 18.43 18.58 1.5M
2023-07-11 18.43 18.50 18.33 18.50 1.0M
2023-07-10 18.29 18.49 18.29 18.40 0.5M
2023-07-07 18.26 18.44 18.26 18.29 0.5M
2023-07-06 18.22 18.45 18.09 18.39 0.6M
2023-07-05 18.46 18.46 18.20 18.22 0.7M
2023-07-04 18.47 18.47 18.33 18.41 0.8M
2023-07-03 18.56 18.56 18.32 18.41 1.0M
2023-06-30 18.57 18.59 18.34 18.40 1.1M
2023-06-29 18.17 18.60 18.10 18.43 1.7M
2023-06-28 17.98 18.20 17.57 18.17 1.4M
2023-06-27 17.36 17.92 17.33 17.90 1.4M
2023-06-26 17.88 18.26 17.33 17.40 2.2M
2023-06-21 18.26 18.87 18.06 18.09 1.8M
2023-06-20 18.12 18.36 17.90 18.25 1.1M
2023-06-19 18.19 18.40 18.09 18.12 0.8M
2023-06-16 18.04 18.25 18.04 18.19 0.7M
2023-06-15 18.03 18.15 18.00 18.04 0.5M
2023-06-14 18.38 18.38 18.03 18.20 0.7M
2023-06-13 18.16 18.45 18.15 18.28 0.7M
2023-06-12 17.82 18.30 17.59 18.26 1.3M
2023-06-09 17.73 17.83 17.64 17.76 0.5M
2023-06-08 17.97 18.05 17.64 17.69 0.6M
2023-06-07 17.87 18.02 17.72 18.02 0.7M
2023-06-06 18.34 18.35 17.80 17.86 1.0M
2023-06-05 18.34 18.34 18.18 18.29 0.9M
2023-06-02 18.11 18.31 18.07 18.29 0.7M
2023-06-01 18.22 18.30 17.94 18.11 0.7M
2023-05-31 18.33 18.43 18.07 18.16 1.0M
2023-05-30 18.31 18.60 18.25 18.41 0.7M
2023-05-29 18.43 18.51 18.29 18.40 0.7M
2023-05-26 18.65 18.65 18.20 18.45 1.0M
2023-05-25 18.40 18.68 18.31 18.65 1.5M
2023-05-24 18.27 18.46 18.03 18.35 1.0M
2023-05-23 18.41 18.55 18.21 18.27 1.0M
2023-05-22 18.10 18.44 18.02 18.40 1.1M
2023-05-19 18.00 18.10 17.91 18.07 0.7M
2023-05-18 18.12 18.15 17.91 18.02 0.7M
2023-05-17 17.78 18.10 17.66 18.09 1.3M
2023-05-16 17.84 17.90 17.63 17.71 0.7M
2023-05-15 18.00 18.07 17.53 17.82 1.5M
2023-05-12 17.72 18.48 17.65 17.96 2.4M
2023-05-11 17.60 17.78 17.51 17.71 0.7M
2023-05-10 17.30 17.63 17.18 17.52 0.8M
2023-05-09 17.72 17.72 17.26 17.32 0.9M
2023-05-08 17.60 17.76 17.46 17.66 0.8M
2023-05-05 17.80 17.84 17.55 17.69 0.7M
2023-05-04 17.72 17.97 17.69 17.81 0.9M
2023-04-28 17.40 17.77 17.29 17.70 1.2M
2023-04-27 17.34 17.61 17.17 17.29 0.9M
2023-04-26 17.00 17.41 16.96 17.28 1.0M
2023-04-25 17.56 17.56 16.68 17.01 1.3M
2023-04-24 17.58 17.69 17.26 17.63 1.0M
2023-04-21 18.45 18.45 17.55 17.59 1.9M
2023-04-20 18.86 19.00 18.42 18.43 2.0M
2023-04-19 18.50 19.29 18.25 19.10 3.1M
2023-04-18 18.62 18.73 18.40 18.50 0.9M
2023-04-17 18.46 18.72 18.41 18.68 1.1M
2023-04-14 18.44 18.69 18.36 18.46 1.0M
2023-04-13 18.77 18.77 18.30 18.44 1.6M
2023-04-12 18.70 18.86 18.69 18.78 0.9M
2023-04-11 18.84 18.94 18.66 18.77 0.8M
2023-04-10 19.29 19.44 18.77 18.83 1.6M
2023-04-07 19.31 19.47 19.20 19.29 0.8M
2023-04-06 19.38 19.40 19.10 19.27 1.0M
2023-04-04 19.77 19.89 19.24 19.49 1.6M
2023-04-03 19.85 19.90 19.62 19.85 1.1M
2023-03-31 19.57 19.89 19.53 19.77 1.1M
2023-03-30 20.04 20.08 18.50 19.57 1.7M
2023-03-29 20.13 20.17 19.96 20.04 0.9M
2023-03-28 20.53 20.58 20.04 20.12 1.4M
2023-03-27 20.67 20.70 20.39 20.52 1.3M
2023-03-24 20.35 20.90 20.26 20.73 2.3M
2023-03-23 20.46 20.46 20.16 20.26 1.3M
2023-03-22 20.44 20.68 20.38 20.50 1.1M
2023-03-21 20.15 20.43 20.06 20.40 1.2M
2023-03-20 20.38 20.47 19.87 20.15 1.4M
2023-03-17 20.50 20.55 20.38 20.47 1.0M
2023-03-16 20.66 20.83 20.35 20.37 1.3M
2023-03-15 20.79 20.95 20.75 20.80 1.1M
2023-03-14 21.02 21.08 20.46 20.63 1.6M
2023-03-13 21.04 21.23 20.77 21.12 1.2M
2023-03-10 21.40 21.56 21.01 21.01 1.6M
2023-03-09 21.25 21.80 21.15 21.52 1.9M
2023-03-08 21.03 21.43 21.01 21.35 1.3M
2023-03-07 21.70 21.70 21.13 21.15 2.2M
2023-03-06 21.81 21.82 21.45 21.65 1.9M
2023-03-03 22.29 22.29 21.56 21.73 3.7M
2023-03-02 22.49 22.59 22.23 22.28 2.2M
2023-03-01 22.40 22.54 22.30 22.54 1.8M
2023-02-28 22.48 22.68 22.19 22.59 2.5M
2023-02-27 23.05 23.29 22.51 22.54 3.9M
2023-02-24 22.83 23.68 22.73 23.32 4.7M
2023-02-23 22.66 23.18 22.63 22.99 3.5M
2023-02-22 22.54 22.81 22.47 22.59 2.0M
2023-02-21 22.80 22.94 22.43 22.78 2.4M
2023-02-20 22.60 23.04 22.45 22.88 2.8M
2023-02-17 22.49 22.68 22.27 22.59 2.7M
2023-02-16 23.56 23.62 22.29 22.51 5.1M
2023-02-15 23.89 24.04 23.47 23.64 4.7M
2023-02-14 23.80 24.50 23.67 23.89 7.9M
2023-02-13 22.95 23.78 22.85 23.72 7.4M
2023-02-10 22.66 23.78 22.60 23.16 7.1M
2023-02-09 22.25 22.72 22.09 22.68 3.0M
2023-02-08 22.68 22.80 22.30 22.35 2.5M
2023-02-07 22.58 22.73 22.44 22.65 2.5M
2023-02-06 23.09 23.09 22.42 22.48 4.4M
2023-02-03 23.06 23.55 23.00 23.23 3.9M
2023-02-02 23.40 23.40 23.05 23.16 4.7M
2023-02-01 23.02 23.57 22.80 23.50 6.0M
2023-01-31 22.83 22.97 22.70 22.93 3.2M
2023-01-30 22.67 23.03 22.45 23.02 5.6M
2023-01-20 22.09 22.40 22.03 22.34 3.3M
2023-01-19 22.10 22.30 21.83 22.08 3.6M
2023-01-18 22.10 22.70 21.86 22.32 4.8M
2023-01-17 22.71 22.77 22.01 22.05 6.1M
2023-01-16 22.72 23.12 22.66 22.78 4.3M
2023-01-13 23.05 23.08 22.73 22.80 5.3M
2023-01-12 22.80 23.61 22.62 23.32 8.2M
2023-01-11 23.62 23.96 23.01 23.03 8.1M
2023-01-10 23.87 24.15 23.38 23.51 10.5M
2023-01-09 23.08 25.18 22.53 24.48 14.3M
2023-01-06 22.99 23.57 22.80 23.20 11.0M
2023-01-05 24.83 24.93 23.29 23.40 18.9M
2023-01-04 30.00 30.85 25.88 25.88 22.6M
2023-01-03 27.00 28.75 27.00 28.75 19.7M