DBG Technology Co Ltd Class A (300735)

300735
🏛️ 中国 →
28.35
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 22.83 24.10 22.68 23.54 54.6M
2023-12-28 22.45 23.25 22.32 22.89 47.3M
2023-12-27 21.85 23.58 21.54 22.96 59.3M
2023-12-26 22.65 22.73 21.50 22.02 33.9M
2023-12-25 22.44 23.20 22.20 22.85 28.4M
2023-12-22 22.50 23.07 22.20 22.35 35.3M
2023-12-21 22.37 22.65 22.01 22.41 20.0M
2023-12-20 23.00 23.15 22.38 22.48 25.5M
2023-12-19 22.80 23.07 22.56 22.92 19.5M
2023-12-18 22.98 23.13 22.50 22.65 19.7M
2023-12-15 22.93 23.16 22.56 22.84 22.7M
2023-12-14 23.50 23.78 22.88 22.93 30.9M
2023-12-13 23.82 24.27 23.48 23.49 27.5M
2023-12-12 23.81 24.65 23.53 23.94 46.9M
2023-12-11 23.30 24.05 23.21 23.85 29.2M
2023-12-08 23.63 24.10 23.40 23.40 28.8M
2023-12-07 23.62 24.17 23.60 23.67 24.4M
2023-12-06 23.47 24.17 23.29 23.74 26.4M
2023-12-05 24.47 24.47 23.40 23.48 30.5M
2023-12-04 25.00 25.07 23.83 24.36 32.1M
2023-12-01 24.25 24.96 24.04 24.80 35.9M
2023-11-30 24.18 24.51 23.80 24.29 28.4M
2023-11-29 24.30 24.74 24.05 24.11 32.9M
2023-11-28 24.95 25.30 23.67 24.22 53.2M
2023-11-27 24.58 25.19 24.38 25.04 37.0M
2023-11-24 26.00 26.30 24.69 24.69 57.2M
2023-11-23 24.87 26.68 24.87 26.38 64.9M
2023-11-22 25.73 25.89 25.20 25.20 41.0M
2023-11-21 26.60 26.95 25.50 25.68 56.3M
2023-11-20 26.70 27.26 26.23 26.81 52.4M
2023-11-17 26.85 27.18 25.84 26.17 65.6M
2023-11-16 27.57 28.71 26.85 27.15 75.0M
2023-11-15 27.71 28.77 26.77 27.98 95.5M
2023-11-14 27.04 27.33 26.12 26.93 58.2M
2023-11-13 25.46 27.23 25.46 26.73 65.7M
2023-11-10 25.53 26.85 25.53 25.88 77.9M
2023-11-09 32.01 32.44 26.49 26.49 146.6M
2023-11-08 29.66 34.99 29.20 33.11 130.3M
2023-11-07 30.50 31.50 29.28 29.59 101.3M
2023-11-06 29.69 32.40 29.02 30.81 116.8M
2023-11-03 28.00 30.24 27.64 28.93 93.7M
2023-11-02 31.01 31.66 28.67 29.40 119.7M
2023-11-01 30.01 31.65 29.31 30.00 91.2M
2023-10-31 32.00 32.29 29.78 30.43 125.0M
2023-10-30 27.95 32.99 26.60 32.50 156.9M
2023-10-27 22.75 27.97 22.35 27.49 173.8M
2023-10-26 21.50 24.59 21.18 23.31 147.4M
2023-10-25 18.84 20.98 18.60 20.49 110.4M
2023-10-24 18.01 19.50 18.00 19.41 95.7M
2023-10-23 17.68 18.88 17.58 18.30 100.2M
2023-10-20 17.60 18.01 17.05 17.16 57.6M
2023-10-19 18.84 19.20 17.71 17.92 86.7M
2023-10-18 20.51 20.51 19.01 19.26 109.3M
2023-10-17 21.50 22.32 20.70 21.61 87.1M
2023-10-16 24.05 24.48 21.26 21.46 124.2M
2023-10-13 23.53 25.41 23.38 25.05 131.2M
2023-10-12 23.56 24.15 22.00 23.53 128.4M
2023-10-11 22.99 23.49 21.56 22.58 126.3M
2023-10-10 21.24 24.23 21.24 23.58 178.6M
2023-10-09 17.38 20.20 17.38 20.20 116.9M
2023-09-28 14.79 17.84 14.57 16.83 151.7M
2023-09-27 15.25 15.49 14.72 14.87 82.5M
2023-09-26 14.57 15.80 14.40 15.79 106.9M
2023-09-25 14.80 16.65 14.79 14.98 122.7M
2023-09-22 14.61 15.66 14.35 15.30 139.5M
2023-09-21 11.84 14.12 11.84 14.12 98.8M
2023-09-20 12.00 12.46 11.72 11.77 44.7M
2023-09-19 11.99 11.99 11.20 11.67 40.0M
2023-09-18 11.69 12.15 11.36 12.08 50.9M
2023-09-15 11.30 11.97 11.16 11.85 29.1M
2023-09-14 11.41 11.52 11.19 11.30 12.1M
2023-09-13 11.60 11.66 11.25 11.41 15.0M
2023-09-12 11.69 11.81 11.44 11.67 16.5M
2023-09-11 11.65 11.75 11.54 11.57 14.7M
2023-09-08 11.32 11.77 11.27 11.64 17.2M
2023-09-07 11.69 11.80 11.31 11.35 16.5M
2023-09-06 11.37 11.83 11.25 11.80 19.9M
2023-09-05 11.40 11.85 11.38 11.57 25.1M
2023-09-04 11.35 11.40 11.10 11.38 13.1M
2023-09-01 11.13 11.26 11.09 11.16 8.2M
2023-08-31 11.20 11.35 11.10 11.18 15.9M
2023-08-30 11.36 11.58 11.17 11.26 29.5M
2023-08-29 10.23 11.13 10.18 11.05 18.5M
2023-08-28 10.54 10.68 10.20 10.26 11.0M
2023-08-25 10.05 10.25 9.91 10.13 9.4M
2023-08-24 10.05 10.14 9.97 9.98 3.7M
2023-08-23 10.17 10.17 9.93 9.93 4.4M
2023-08-22 9.98 10.18 9.96 10.15 4.9M
2023-08-21 10.05 10.06 9.93 9.94 3.5M
2023-08-18 10.05 10.22 9.94 9.95 4.5M
2023-08-17 9.97 10.07 9.80 10.04 3.1M
2023-08-16 10.04 10.12 9.92 9.95 3.5M
2023-08-15 10.12 10.23 9.99 10.06 3.0M
2023-08-14 9.99 10.17 9.96 10.14 3.4M
2023-08-11 10.26 10.30 10.04 10.06 4.1M
2023-08-10 10.28 10.32 10.15 10.25 2.6M
2023-08-09 10.51 10.53 10.18 10.22 5.0M
2023-08-08 10.49 10.63 10.46 10.56 3.3M
2023-08-07 10.52 10.60 10.45 10.57 3.3M
2023-08-04 10.36 10.66 10.36 10.56 5.6M
2023-08-03 10.46 10.48 10.27 10.32 5.4M
2023-08-02 10.45 10.52 10.35 10.49 4.6M
2023-08-01 10.67 10.67 10.31 10.42 7.8M
2023-07-31 10.62 10.79 10.59 10.62 5.0M
2023-07-28 10.59 10.73 10.45 10.62 4.8M
2023-07-27 10.89 10.95 10.57 10.60 4.8M
2023-07-26 11.15 11.17 10.80 10.83 5.0M
2023-07-25 10.99 11.24 10.82 11.15 7.0M
2023-07-24 10.61 10.96 10.53 10.82 5.0M
2023-07-21 10.81 10.90 10.63 10.66 4.9M
2023-07-20 11.11 11.20 10.78 10.82 6.3M
2023-07-19 11.20 11.35 11.06 11.14 5.4M
2023-07-18 11.30 11.39 11.19 11.22 6.0M
2023-07-17 11.16 11.44 11.16 11.30 8.5M
2023-07-14 11.24 11.35 11.19 11.21 7.1M
2023-07-13 11.07 11.37 11.05 11.30 11.9M
2023-07-12 11.10 11.28 10.95 11.09 8.6M
2023-07-11 10.98 11.15 10.79 11.10 5.6M
2023-07-10 11.12 11.24 10.82 10.90 6.1M
2023-07-07 11.17 11.24 10.93 11.12 7.5M
2023-07-06 11.15 11.30 11.08 11.12 6.5M
2023-07-05 11.19 11.30 11.06 11.12 7.3M
2023-07-04 10.83 11.17 10.78 11.12 7.9M
2023-07-03 10.72 11.04 10.65 10.85 8.8M
2023-06-30 10.36 10.75 10.30 10.70 7.1M
2023-06-29 10.27 10.46 10.20 10.39 4.9M
2023-06-28 10.52 10.52 10.00 10.29 7.0M
2023-06-27 10.38 10.55 10.30 10.50 5.2M
2023-06-26 10.70 10.82 10.31 10.40 8.1M
2023-06-21 11.23 11.23 10.71 10.77 13.5M
2023-06-20 11.15 11.27 11.08 11.23 8.9M
2023-06-19 11.15 11.28 11.12 11.15 9.7M
2023-06-16 11.17 11.22 11.02 11.18 7.8M
2023-06-15 11.18 11.32 11.09 11.17 9.3M
2023-06-14 11.23 11.54 11.04 11.21 15.8M
2023-06-13 11.32 11.49 11.13 11.26 19.0M
2023-06-12 10.88 11.68 10.88 11.22 30.8M
2023-06-09 10.45 10.51 10.20 10.47 6.3M
2023-06-08 10.67 10.67 10.35 10.45 4.5M
2023-06-07 10.52 10.67 10.45 10.58 4.5M
2023-06-06 10.96 10.99 10.44 10.50 9.7M
2023-06-05 10.96 11.07 10.90 10.96 4.3M
2023-06-02 10.80 11.05 10.60 10.95 9.7M
2023-06-01 11.07 11.17 10.99 11.00 5.5M
2023-05-31 10.98 11.14 10.92 11.12 5.3M
2023-05-30 10.99 11.04 10.73 11.01 5.7M
2023-05-29 10.94 11.22 10.92 10.95 8.1M
2023-05-26 10.81 11.06 10.73 10.94 4.5M
2023-05-25 10.89 11.16 10.82 10.92 4.6M
2023-05-24 10.79 11.09 10.77 10.97 5.1M
2023-05-23 11.00 11.08 10.83 10.87 6.6M
2023-05-22 11.12 11.16 10.97 11.03 7.7M
2023-05-19 10.74 11.13 10.70 11.02 11.6M
2023-05-18 10.58 10.81 10.57 10.73 7.2M
2023-05-17 10.58 10.69 10.44 10.62 7.1M
2023-05-16 10.16 10.81 10.14 10.61 15.9M
2023-05-15 10.01 10.14 9.95 10.13 4.6M
2023-05-12 10.07 10.11 9.93 10.00 3.4M
2023-05-11 10.06 10.14 9.98 10.08 4.8M
2023-05-10 10.06 10.13 9.87 10.02 5.2M
2023-05-09 9.93 10.24 9.84 10.04 8.7M
2023-05-08 9.87 10.10 9.83 9.99 6.4M
2023-05-05 10.07 10.10 9.73 9.86 7.2M
2023-05-04 10.22 10.30 9.98 10.07 6.8M
2023-04-28 10.04 10.38 9.92 10.25 9.7M
2023-04-27 10.02 10.04 9.77 9.94 11.6M
2023-04-26 10.51 10.52 9.96 10.06 16.0M
2023-04-25 10.95 11.00 10.37 10.50 14.4M
2023-04-24 10.94 11.19 10.85 11.01 8.3M
2023-04-21 11.67 11.77 11.00 11.00 14.3M
2023-04-20 11.62 11.90 11.62 11.69 10.1M
2023-04-19 11.53 11.90 11.51 11.66 10.3M
2023-04-18 11.56 11.80 11.25 11.63 10.6M
2023-04-17 11.89 11.89 11.52 11.60 10.8M
2023-04-14 12.10 12.12 11.51 11.80 15.8M
2023-04-13 12.51 12.57 11.94 12.00 17.8M
2023-04-12 12.51 12.71 12.32 12.65 18.4M
2023-04-11 12.06 12.85 12.06 12.64 28.7M
2023-04-10 12.49 12.69 11.92 12.08 20.6M
2023-04-07 12.68 12.93 12.42 12.53 21.5M
2023-04-06 12.31 13.11 12.09 12.93 39.0M
2023-04-04 11.82 12.35 11.67 12.28 33.0M
2023-04-03 11.66 12.15 11.65 11.94 25.5M
2023-03-31 11.64 11.95 11.51 11.55 18.5M
2023-03-30 11.29 11.62 11.23 11.62 15.6M
2023-03-29 11.09 11.55 11.09 11.43 17.1M
2023-03-28 11.38 11.40 11.06 11.12 15.9M
2023-03-27 11.72 11.83 11.41 11.43 22.6M
2023-03-24 11.74 12.25 11.61 11.88 27.9M
2023-03-23 11.66 11.76 11.41 11.75 22.8M
2023-03-22 11.58 11.94 11.49 11.79 26.6M
2023-03-21 11.71 12.39 11.50 11.56 36.8M
2023-03-20 11.07 11.85 11.05 11.85 31.6M
2023-03-17 11.15 11.37 11.03 11.21 23.2M
2023-03-16 11.42 11.66 11.03 11.15 26.4M
2023-03-15 11.18 11.98 11.11 11.60 39.4M
2023-03-14 10.74 11.49 10.56 11.24 41.0M
2023-03-13 10.86 10.97 10.54 10.91 40.8M
2023-03-10 10.47 12.27 10.45 11.33 58.6M
2023-03-09 10.20 10.32 10.09 10.29 6.4M
2023-03-08 10.00 10.15 9.95 10.14 4.4M
2023-03-07 10.28 10.45 9.97 9.97 10.2M
2023-03-06 10.26 10.33 10.18 10.23 5.6M
2023-03-03 10.47 10.48 10.15 10.26 8.0M
2023-03-02 10.37 10.59 10.37 10.41 10.8M
2023-03-01 10.07 10.36 10.07 10.36 7.0M
2023-02-28 10.11 10.28 10.03 10.16 6.3M
2023-02-27 10.20 10.21 10.06 10.10 4.5M
2023-02-24 10.28 10.31 10.14 10.20 4.0M
2023-02-23 10.31 10.34 10.15 10.22 5.1M
2023-02-22 10.26 10.39 10.17 10.31 5.2M
2023-02-21 10.23 10.38 10.16 10.27 6.2M
2023-02-20 10.05 10.24 9.97 10.22 5.9M
2023-02-17 10.18 10.29 10.03 10.06 6.2M
2023-02-16 10.48 10.53 10.10 10.18 10.7M
2023-02-15 10.30 10.52 10.30 10.49 8.6M
2023-02-14 10.33 10.43 10.24 10.33 6.0M
2023-02-13 10.30 10.35 10.21 10.31 6.0M
2023-02-10 10.30 10.45 10.20 10.29 9.6M
2023-02-09 9.94 10.38 9.91 10.36 13.3M
2023-02-08 10.08 10.16 9.93 9.95 6.6M
2023-02-07 9.95 10.07 9.86 10.05 9.3M
2023-02-06 9.87 9.96 9.79 9.88 6.0M
2023-02-03 9.91 9.97 9.75 9.95 7.5M
2023-02-02 10.04 10.07 9.87 9.93 7.1M
2023-02-01 9.85 10.04 9.82 10.01 7.5M
2023-01-31 9.75 9.85 9.74 9.81 3.9M
2023-01-30 9.79 9.94 9.74 9.79 7.0M
2023-01-20 9.65 9.76 9.56 9.69 4.7M
2023-01-19 9.50 9.63 9.42 9.61 3.2M
2023-01-18 9.56 9.62 9.51 9.52 2.5M
2023-01-17 9.50 9.60 9.44 9.55 4.0M
2023-01-16 9.34 9.49 9.31 9.44 3.8M
2023-01-13 9.32 9.33 9.21 9.29 2.5M
2023-01-12 9.30 9.35 9.21 9.29 2.5M
2023-01-11 9.40 9.40 9.21 9.24 2.8M
2023-01-10 9.36 9.42 9.27 9.33 2.8M
2023-01-09 9.28 9.42 9.27 9.31 4.4M
2023-01-06 9.24 9.35 9.21 9.28 4.4M
2023-01-05 9.23 9.34 9.17 9.25 4.5M
2023-01-04 9.15 9.42 9.13 9.22 7.5M
2023-01-03 8.88 9.20 8.82 9.16 5.4M