Shenzhen Crastal Technology Co Ltd (300824)

300824
🏛️ 中国 →
12.17
最終更新: 2025-09-29
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 8.89 9.03 8.84 9.03 1.7M
2023-12-28 8.68 8.91 8.59 8.87 1.6M
2023-12-27 8.62 8.72 8.53 8.70 1.4M
2023-12-26 8.69 8.70 8.54 8.55 1.5M
2023-12-25 8.93 8.93 8.59 8.69 2.0M
2023-12-22 9.01 9.08 8.84 8.89 2.1M
2023-12-21 8.81 9.05 8.75 9.02 1.7M
2023-12-20 8.98 9.04 8.86 8.86 1.1M
2023-12-19 8.94 9.05 8.85 9.00 1.4M
2023-12-18 9.01 9.11 8.91 8.94 1.5M
2023-12-15 9.08 9.17 9.00 9.06 1.3M
2023-12-14 9.05 9.13 9.02 9.04 1.1M
2023-12-13 9.13 9.18 8.99 9.03 1.2M
2023-12-12 9.14 9.17 8.90 9.15 2.0M
2023-12-11 9.10 9.23 8.91 9.09 2.9M
2023-12-08 9.49 9.52 9.08 9.11 2.2M
2023-12-07 9.46 9.51 9.36 9.46 1.2M
2023-12-06 9.51 9.57 9.40 9.48 1.9M
2023-12-05 9.57 9.67 9.47 9.47 1.4M
2023-12-04 9.78 9.83 9.50 9.60 1.9M
2023-12-01 9.88 9.89 9.72 9.77 1.3M
2023-11-30 9.98 9.98 9.70 9.80 1.3M
2023-11-29 10.00 10.07 9.93 9.98 1.3M
2023-11-28 9.86 10.00 9.81 9.97 2.1M
2023-11-27 9.89 9.95 9.74 9.85 1.4M
2023-11-24 10.05 10.05 9.80 9.86 1.4M
2023-11-23 9.94 10.03 9.86 10.00 1.6M
2023-11-22 9.96 10.04 9.90 9.90 2.1M
2023-11-21 10.10 10.11 9.97 9.99 1.8M
2023-11-20 10.10 10.14 9.89 10.07 2.8M
2023-11-17 9.99 10.12 9.88 10.10 2.4M
2023-11-16 10.00 10.04 9.93 9.95 1.1M
2023-11-15 9.97 10.03 9.93 10.00 1.7M
2023-11-14 9.92 9.94 9.84 9.93 1.6M
2023-11-13 10.00 10.04 9.86 9.90 1.8M
2023-11-10 9.92 9.97 9.75 9.88 1.5M
2023-11-09 10.06 10.11 9.86 9.92 1.9M
2023-11-08 10.03 10.10 9.96 10.06 1.9M
2023-11-07 9.96 10.08 9.88 10.03 1.8M
2023-11-06 9.95 10.01 9.83 9.97 1.6M
2023-11-03 9.76 9.90 9.71 9.84 1.6M
2023-11-02 9.81 9.89 9.75 9.75 1.5M
2023-11-01 9.83 9.86 9.75 9.84 1.6M
2023-10-31 9.76 9.85 9.67 9.78 2.1M
2023-10-30 9.87 9.99 9.76 9.79 2.9M
2023-10-27 9.69 9.94 9.62 9.90 1.4M
2023-10-26 9.78 9.78 9.54 9.70 1.9M
2023-10-25 9.70 9.76 9.53 9.70 2.1M
2023-10-24 9.43 9.65 9.26 9.62 2.8M
2023-10-23 9.51 9.68 9.28 9.40 2.0M
2023-10-20 9.62 9.78 9.49 9.52 1.1M
2023-10-19 9.68 9.85 9.60 9.66 1.2M
2023-10-18 9.92 9.99 9.68 9.70 1.5M
2023-10-17 9.82 9.94 9.70 9.92 1.8M
2023-10-16 9.79 9.85 9.66 9.82 1.9M
2023-10-13 9.90 9.93 9.68 9.75 1.7M
2023-10-12 9.93 9.97 9.81 9.92 1.2M
2023-10-11 9.89 9.93 9.75 9.86 1.5M
2023-10-10 9.98 10.25 9.76 9.78 2.1M
2023-10-09 10.08 10.15 9.96 9.98 2.4M
2023-09-28 9.97 10.12 9.90 10.06 1.4M
2023-09-27 9.96 10.00 9.75 9.92 1.2M
2023-09-26 9.96 10.05 9.83 9.86 1.3M
2023-09-25 10.20 10.28 9.97 10.01 1.3M
2023-09-22 9.98 10.19 9.91 10.18 1.5M
2023-09-21 9.90 10.05 9.90 9.98 1.6M
2023-09-20 10.10 10.10 9.95 9.99 1.5M
2023-09-19 10.28 10.28 9.99 10.03 1.4M
2023-09-18 10.09 10.37 9.94 10.27 1.7M
2023-09-15 10.19 10.20 9.99 10.08 1.5M
2023-09-14 10.26 10.38 10.04 10.12 1.9M
2023-09-13 10.43 10.55 10.18 10.31 1.7M
2023-09-12 10.53 10.65 10.41 10.46 2.2M
2023-09-11 10.70 10.77 10.50 10.55 2.5M
2023-09-08 10.62 10.70 10.50 10.64 2.7M
2023-09-07 10.73 10.78 10.60 10.74 3.8M
2023-09-06 10.57 10.78 10.57 10.73 3.2M
2023-09-05 10.60 10.74 10.55 10.64 3.4M
2023-09-04 10.50 10.65 10.47 10.64 4.3M
2023-09-01 10.32 10.53 10.32 10.49 4.1M
2023-08-31 10.26 10.45 10.20 10.35 3.0M
2023-08-30 9.84 10.40 9.84 10.19 4.6M
2023-08-29 9.44 9.82 9.36 9.80 2.4M
2023-08-28 9.84 9.84 9.43 9.45 1.8M
2023-08-25 9.57 9.70 9.29 9.34 1.7M
2023-08-24 9.52 9.62 9.36 9.57 1.7M
2023-08-23 9.84 9.84 9.43 9.45 2.0M
2023-08-22 10.08 10.09 9.67 9.86 2.6M
2023-08-21 10.15 10.22 9.93 9.96 2.2M
2023-08-18 10.08 10.29 10.01 10.07 3.3M
2023-08-17 9.83 10.11 9.75 10.10 2.1M
2023-08-16 9.93 10.09 9.88 9.89 1.3M
2023-08-15 9.97 10.09 9.87 9.99 1.9M
2023-08-14 9.85 10.00 9.73 9.91 2.0M
2023-08-11 10.19 10.19 9.90 9.91 1.7M
2023-08-10 10.06 10.14 9.93 10.13 1.4M
2023-08-09 10.11 10.18 10.00 10.05 1.9M
2023-08-08 10.35 10.37 10.11 10.13 2.2M
2023-08-07 10.25 10.51 10.21 10.35 2.6M
2023-08-04 10.54 10.71 10.30 10.36 3.4M
2023-08-03 10.65 10.73 10.46 10.55 4.8M
2023-08-02 10.46 10.84 10.38 10.70 6.4M
2023-08-01 10.52 10.59 10.38 10.49 2.5M
2023-07-31 10.63 10.70 10.49 10.52 3.7M
2023-07-28 10.40 10.67 10.24 10.59 4.8M
2023-07-27 10.45 10.50 10.30 10.35 1.4M
2023-07-26 10.43 10.49 10.35 10.43 1.9M
2023-07-25 10.17 10.51 10.10 10.47 3.6M
2023-07-24 9.97 10.19 9.85 10.09 1.9M
2023-07-21 10.15 10.26 9.93 9.95 2.7M
2023-07-20 10.10 10.31 10.00 10.18 3.6M
2023-07-19 10.00 10.07 9.92 9.97 1.4M
2023-07-18 9.93 10.07 9.62 10.06 3.0M
2023-07-17 9.93 10.03 9.76 10.03 1.9M
2023-07-14 10.06 10.17 9.91 9.92 1.4M
2023-07-13 9.96 10.12 9.95 10.06 1.4M
2023-07-12 10.19 10.20 9.93 9.95 1.6M
2023-07-11 10.01 10.19 10.01 10.14 1.3M
2023-07-10 10.37 10.48 10.03 10.10 3.0M
2023-07-07 10.35 10.49 10.32 10.42 1.7M
2023-07-06 10.51 10.62 10.40 10.43 2.0M
2023-07-05 10.68 10.68 10.48 10.51 2.7M
2023-07-04 10.70 10.75 10.56 10.66 3.0M
2023-07-03 10.46 10.77 10.41 10.70 5.0M
2023-06-30 10.58 10.73 10.44 10.48 3.7M
2023-06-29 10.31 10.65 10.31 10.57 4.0M
2023-06-28 10.56 10.65 10.38 10.48 3.7M
2023-06-27 10.18 10.75 10.10 10.63 7.8M
2023-06-26 10.33 10.60 10.16 10.23 4.7M
2023-06-21 10.34 10.92 10.31 10.41 5.9M
2023-06-20 10.14 10.41 10.08 10.32 2.9M
2023-06-19 10.28 10.39 10.11 10.14 2.3M
2023-06-16 10.40 10.46 10.27 10.27 2.3M
2023-06-15 10.33 10.48 10.18 10.40 2.9M
2023-06-14 10.14 10.37 10.08 10.33 2.7M
2023-06-13 10.26 10.42 10.10 10.13 1.7M
2023-06-12 9.85 10.30 9.79 10.24 2.4M
2023-06-09 10.02 10.28 9.89 9.96 2.3M
2023-06-08 10.17 10.23 9.98 10.01 2.3M
2023-06-07 10.10 10.30 10.10 10.25 1.7M
2023-06-06 10.36 10.36 10.07 10.10 1.8M
2023-06-05 10.31 10.46 10.19 10.33 2.6M
2023-06-02 10.26 10.41 10.12 10.31 4.0M
2023-06-01 9.73 10.27 9.73 10.27 4.9M
2023-05-31 10.22 10.26 9.82 9.84 3.6M
2023-05-30 10.13 10.22 10.03 10.20 2.3M
2023-05-29 10.20 10.20 10.00 10.02 2.3M
2023-05-26 10.35 10.36 9.97 10.15 2.1M
2023-05-25 10.28 10.35 10.02 10.31 3.5M
2023-05-24 10.50 10.62 10.23 10.28 4.6M
2023-05-23 10.80 10.80 10.47 10.58 5.6M
2023-05-22 10.52 10.91 10.39 10.90 7.0M
2023-05-19 10.50 10.73 10.24 10.46 5.2M
2023-05-18 10.73 10.73 10.43 10.53 4.1M
2023-05-17 10.80 10.80 10.41 10.68 5.7M
2023-05-16 10.74 10.86 10.51 10.86 7.1M
2023-05-15 10.93 10.97 10.49 10.82 9.8M
2023-05-12 10.36 11.19 10.21 11.06 10.7M
2023-05-11 10.48 10.49 10.17 10.38 3.2M
2023-05-10 10.10 10.57 9.99 10.45 5.2M
2023-05-09 10.58 10.61 10.04 10.05 4.1M
2023-05-08 10.75 11.01 10.40 10.58 5.9M
2023-05-05 10.81 10.89 10.57 10.72 3.8M
2023-05-04 10.70 10.96 10.60 10.81 5.0M
2023-04-28 10.60 11.01 10.50 10.69 7.7M
2023-04-27 9.73 10.85 9.70 10.69 10.4M
2023-04-26 9.69 9.82 9.49 9.78 3.3M
2023-04-25 9.68 10.28 9.58 9.74 6.6M
2023-04-24 9.89 9.89 9.46 9.55 3.0M
2023-04-21 10.19 10.28 9.73 9.87 4.6M
2023-04-20 10.29 10.29 10.06 10.21 3.3M
2023-04-19 10.26 10.44 10.13 10.33 5.1M
2023-04-18 10.37 10.50 10.10 10.25 8.8M
2023-04-17 9.60 11.10 9.60 10.50 11.8M
2023-04-14 9.64 9.77 9.51 9.51 1.3M
2023-04-13 9.86 9.90 9.61 9.66 1.5M
2023-04-12 9.78 9.89 9.58 9.86 2.2M
2023-04-11 9.65 9.78 9.54 9.76 2.4M
2023-04-10 9.99 10.00 9.48 9.63 3.9M
2023-04-07 10.13 10.13 9.87 9.98 1.9M
2023-04-06 10.08 10.10 9.91 9.93 2.1M
2023-04-04 10.15 10.20 9.99 10.08 2.6M
2023-04-03 10.47 10.48 10.15 10.22 3.1M
2023-03-31 10.10 10.50 10.10 10.49 4.8M
2023-03-30 9.89 10.11 9.76 10.07 2.3M
2023-03-29 9.95 10.15 9.81 9.89 2.0M
2023-03-28 10.03 10.10 9.92 9.94 1.7M
2023-03-27 10.01 10.02 9.74 9.99 1.7M
2023-03-24 9.90 9.97 9.74 9.88 1.5M
2023-03-23 9.74 9.88 9.67 9.86 1.9M
2023-03-22 9.55 9.85 9.55 9.78 1.8M
2023-03-21 9.25 9.58 9.21 9.54 1.7M
2023-03-20 9.27 9.30 9.10 9.25 1.1M
2023-03-17 9.24 9.31 9.17 9.21 1.1M
2023-03-16 9.30 9.36 9.15 9.17 1.2M
2023-03-15 9.37 9.47 9.31 9.35 0.9M
2023-03-14 9.55 9.56 9.19 9.28 1.5M
2023-03-13 9.57 9.70 9.39 9.53 1.1M
2023-03-10 9.85 9.85 9.55 9.59 1.2M
2023-03-09 9.85 9.88 9.69 9.85 1.3M
2023-03-08 9.88 9.88 9.70 9.77 0.9M
2023-03-07 10.19 10.19 9.76 9.76 1.8M
2023-03-06 10.13 10.25 10.05 10.13 1.2M
2023-03-03 10.25 10.25 10.08 10.13 1.5M
2023-03-02 10.37 10.37 10.12 10.19 1.5M
2023-03-01 10.30 10.35 10.16 10.34 1.1M
2023-02-28 10.16 10.27 10.11 10.27 1.2M
2023-02-27 10.24 10.36 10.13 10.16 1.4M
2023-02-24 10.36 10.50 10.24 10.30 1.9M
2023-02-23 10.35 10.56 10.31 10.41 2.5M
2023-02-22 10.35 10.50 10.30 10.40 2.6M
2023-02-21 10.56 10.65 10.26 10.42 4.6M
2023-02-20 10.28 10.78 10.18 10.63 7.3M
2023-02-17 9.99 10.68 9.99 10.37 6.9M
2023-02-16 10.30 10.34 9.87 9.96 3.8M
2023-02-15 10.48 10.49 10.18 10.33 5.9M
2023-02-14 9.90 11.16 9.84 10.55 10.4M
2023-02-13 9.69 9.89 9.61 9.84 1.6M
2023-02-10 9.72 9.78 9.54 9.65 0.9M
2023-02-09 9.56 9.74 9.48 9.72 1.6M
2023-02-08 9.68 9.75 9.44 9.55 1.2M
2023-02-07 9.56 9.67 9.55 9.66 1.0M
2023-02-06 9.76 9.78 9.47 9.55 1.5M
2023-02-03 9.80 9.81 9.64 9.73 1.0M
2023-02-02 9.88 9.89 9.73 9.80 1.2M
2023-02-01 9.89 9.91 9.82 9.88 1.1M
2023-01-31 9.90 9.91 9.78 9.85 1.1M
2023-01-30 9.90 9.96 9.83 9.86 1.4M
2023-01-20 9.88 10.00 9.60 9.70 1.5M
2023-01-19 9.70 9.88 9.53 9.82 1.7M
2023-01-18 9.70 9.80 9.61 9.70 1.6M
2023-01-17 9.74 9.81 9.60 9.63 1.5M
2023-01-16 9.73 9.81 9.61 9.74 1.9M
2023-01-13 9.57 9.72 9.39 9.71 1.9M
2023-01-12 9.67 9.67 9.46 9.50 1.3M
2023-01-11 9.66 9.73 9.55 9.58 1.3M
2023-01-10 9.71 9.83 9.60 9.66 1.3M
2023-01-09 9.59 9.88 9.58 9.70 2.2M
2023-01-06 9.70 9.70 9.50 9.60 1.8M
2023-01-05 9.68 9.77 9.54 9.60 2.7M
2023-01-04 9.45 9.77 9.43 9.64 3.3M
2023-01-03 8.84 9.57 8.84 9.50 5.3M