EMTEK Shenzhen Co Ltd (300938)

300938
🏛️ 中国 →
23.37
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
2021-12-31 28.85 29.01 28.48 28.77 0.6M
2021-12-30 28.53 28.86 28.27 28.86 0.5M
2021-12-29 29.55 29.56 28.41 28.41 0.9M
2021-12-28 30.04 30.04 29.01 29.34 1.1M
2021-12-27 30.30 31.28 29.74 30.07 1.1M
2021-12-24 30.00 30.40 28.87 30.30 1.7M
2021-12-23 29.16 30.55 29.12 30.00 2.0M
2021-12-22 28.94 29.62 28.46 29.16 1.2M
2021-12-21 28.83 29.57 28.57 28.81 1.2M
2021-12-20 30.29 30.32 28.87 28.93 2.2M
2021-12-17 31.77 32.02 30.21 30.88 3.2M
2021-12-16 29.47 34.90 28.96 31.62 5.4M
2021-12-15 29.72 30.23 29.19 29.37 0.9M
2021-12-14 28.17 30.47 28.17 29.71 2.4M
2021-12-13 28.34 28.63 27.65 28.42 1.2M
2021-12-10 28.05 28.33 27.84 28.24 0.7M
2021-12-09 28.70 28.72 28.05 28.05 1.0M
2021-12-08 28.41 28.58 28.05 28.44 0.8M
2021-12-07 29.17 29.51 27.88 28.42 1.4M
2021-12-06 29.95 30.49 28.93 29.17 2.3M
2021-12-03 30.77 31.40 29.92 30.00 2.2M
2021-12-02 31.24 31.24 29.87 30.42 2.9M
2021-12-01 30.62 32.04 30.07 31.25 3.6M
2021-11-30 29.88 31.69 29.15 30.65 4.3M
2021-11-29 29.29 30.59 28.53 29.94 4.2M
2021-11-26 27.80 30.88 27.28 30.00 7.0M
2021-11-25 26.97 27.86 26.67 27.59 2.3M
2021-11-24 25.91 27.02 25.82 26.88 1.4M
2021-11-23 25.83 26.19 25.70 25.91 0.5M
2021-11-22 25.89 26.04 25.48 25.82 0.6M
2021-11-19 25.59 25.92 25.24 25.72 0.4M
2021-11-18 25.96 25.96 25.37 25.39 0.5M
2021-11-17 25.12 26.07 25.12 25.97 0.6M
2021-11-16 25.82 25.82 25.31 25.34 0.7M
2021-11-15 25.47 25.81 25.29 25.78 0.7M
2021-11-12 25.06 25.41 24.85 25.29 0.7M
2021-11-11 24.91 25.38 24.68 25.15 0.7M
2021-11-10 24.25 24.84 24.25 24.82 0.8M
2021-11-09 23.79 24.88 23.71 24.34 0.5M
2021-11-08 24.33 24.47 23.71 24.12 0.5M
2021-11-05 24.09 24.62 24.06 24.33 0.5M
2021-11-04 24.51 24.51 23.94 24.09 0.4M
2021-11-03 24.32 24.32 23.84 24.01 0.4M
2021-11-02 23.86 24.89 23.85 24.15 0.9M
2021-11-01 23.54 23.97 23.30 23.85 0.5M
2021-10-29 23.57 23.78 22.98 23.48 0.6M
2021-10-28 24.41 24.45 23.06 23.42 1.2M
2021-10-27 27.14 27.15 23.88 24.19 2.1M
2021-10-26 27.12 27.15 26.97 27.05 0.3M
2021-10-25 27.06 27.24 27.02 27.08 0.3M
2021-10-22 27.25 27.32 27.00 27.22 0.6M
2021-10-21 27.46 27.46 27.02 27.33 0.7M
2021-10-20 27.42 27.56 27.06 27.47 0.6M
2021-10-19 27.08 27.64 27.08 27.41 0.3M
2021-10-18 27.32 27.34 27.10 27.19 0.3M
2021-10-15 27.79 27.79 27.28 27.32 0.5M
2021-10-14 27.74 27.91 27.55 27.69 0.5M
2021-10-13 27.04 28.23 26.98 27.93 1.0M
2021-10-12 27.27 27.53 27.00 27.04 0.5M
2021-10-11 27.94 27.99 27.35 27.37 0.5M
2021-10-08 27.35 27.62 27.17 27.40 0.4M
2021-09-30 26.99 27.33 26.99 27.15 0.4M
2021-09-29 27.35 27.80 26.96 26.97 0.8M
2021-09-28 27.95 28.14 27.36 27.56 0.6M
2021-09-27 28.43 28.44 27.77 27.97 0.9M
2021-09-24 27.75 28.08 27.47 27.92 0.9M
2021-09-23 27.65 27.82 27.62 27.68 0.4M
2021-09-22 27.30 27.75 27.21 27.72 0.6M
2021-09-17 27.73 27.73 27.25 27.37 0.7M
2021-09-16 27.56 27.82 27.49 27.62 0.6M
2021-09-15 27.85 27.87 27.46 27.56 0.7M
2021-09-14 27.84 28.17 27.69 27.92 0.7M
2021-09-13 27.75 27.90 27.57 27.84 0.7M
2021-09-10 27.85 27.94 27.54 27.80 0.8M
2021-09-09 28.05 28.05 27.71 27.87 0.9M
2021-09-08 28.39 28.53 28.03 28.05 1.2M
2021-09-07 28.44 28.53 28.25 28.45 0.9M
2021-09-06 28.52 28.53 28.24 28.42 0.9M
2021-09-03 28.18 28.52 27.95 28.39 1.0M
2021-09-02 28.04 28.21 27.67 28.21 1.0M
2021-09-01 27.62 28.73 27.62 28.24 1.5M
2021-08-31 27.68 27.87 27.31 27.64 1.0M
2021-08-30 28.31 28.34 27.59 27.64 1.1M
2021-08-27 27.91 28.28 27.87 28.15 0.9M
2021-08-26 28.80 28.80 28.05 28.05 1.5M
2021-08-25 28.75 28.93 28.41 28.68 1.3M
2021-08-24 28.82 29.11 28.53 28.68 1.4M
2021-08-23 27.96 29.18 27.94 28.85 2.0M
2021-08-20 28.82 28.82 27.85 27.95 2.0M
2021-08-19 29.26 29.35 28.62 28.76 1.7M
2021-08-18 29.99 29.99 28.53 29.11 3.1M
2021-08-17 31.57 31.58 30.05 30.07 3.0M
2021-08-16 30.40 32.02 30.25 31.74 3.7M
2021-08-13 29.92 30.77 29.89 30.30 1.9M
2021-08-12 30.18 30.87 29.83 30.07 1.8M
2021-08-11 30.88 31.04 29.83 30.07 1.8M
2021-08-10 29.40 31.16 29.17 30.42 3.5M
2021-08-09 29.15 30.17 29.12 29.43 1.8M
2021-08-06 28.88 29.53 28.79 29.16 1.8M
2021-08-05 29.81 30.13 28.81 28.92 3.0M
2021-08-04 29.94 30.27 29.41 30.04 2.3M
2021-08-03 31.18 31.18 29.71 30.03 3.4M
2021-08-02 29.39 30.99 28.88 30.95 4.5M
2021-07-30 29.95 29.95 28.89 29.14 2.7M
2021-07-29 28.35 30.00 28.14 29.97 3.5M
2021-07-28 28.77 29.36 27.28 28.14 2.4M
2021-07-27 29.17 30.22 28.60 29.32 3.7M
2021-07-26 29.16 30.55 28.82 29.11 4.6M
2021-07-23 27.96 29.47 27.80 29.18 3.9M
2021-07-22 28.57 28.57 27.97 28.05 1.3M
2021-07-21 27.50 28.59 27.47 28.32 2.4M
2021-07-20 27.17 27.65 27.14 27.53 0.8M
2021-07-19 27.14 27.45 27.14 27.34 0.7M
2021-07-16 27.52 27.59 27.14 27.18 1.3M
2021-07-15 28.15 28.42 27.45 27.59 1.5M
2021-07-14 28.09 28.35 27.75 28.27 1.6M
2021-07-13 28.07 28.24 27.75 28.05 1.2M
2021-07-12 27.89 28.49 27.85 28.29 1.5M
2021-07-09 27.65 27.93 27.41 27.93 1.0M
2021-07-08 28.25 28.26 27.49 27.70 1.4M
2021-07-07 27.66 28.20 27.66 28.19 1.4M
2021-07-06 27.65 27.87 27.27 27.87 1.3M
2021-07-05 27.20 27.69 27.20 27.57 0.9M
2021-07-02 27.99 28.11 27.19 27.29 1.6M
2021-07-01 27.75 28.42 27.54 27.88 1.8M
2021-06-30 27.94 28.23 27.57 27.61 1.6M
2021-06-29 28.42 28.75 28.07 28.07 1.2M
2021-06-28 28.04 29.11 28.00 28.63 1.6M
2021-06-25 28.62 28.75 28.01 28.09 1.4M
2021-06-24 29.29 29.29 28.64 28.67 1.6M
2021-06-23 28.76 29.42 28.53 29.34 2.6M
2021-06-22 29.20 29.20 28.46 28.75 2.3M
2021-06-21 29.01 29.62 28.85 29.20 2.5M
2021-06-18 29.79 29.79 28.71 29.08 3.1M
2021-06-17 28.06 30.29 27.94 29.47 5.0M
2021-06-16 28.20 30.99 28.20 28.81 5.3M
2021-06-15 27.30 27.85 27.16 27.85 1.9M
2021-06-11 27.34 27.49 27.15 27.15 1.1M
2021-06-10 27.29 27.44 27.11 27.42 1.1M
2021-06-09 27.24 27.51 27.15 27.29 0.9M
2021-06-08 27.59 27.59 27.12 27.19 1.5M
2021-06-07 27.78 27.79 27.06 27.60 1.4M
2021-06-04 28.24 28.75 27.72 27.82 1.9M
2021-06-03 27.77 28.34 27.65 28.05 2.3M
2021-06-02 28.01 28.04 27.68 27.74 1.5M
2021-06-01 27.79 27.97 27.58 27.87 1.4M
2021-05-31 27.57 27.89 27.45 27.76 1.0M
2021-05-28 28.15 28.28 27.49 27.59 1.8M
2021-05-27 27.88 28.46 27.82 28.21 1.8M
2021-05-26 27.62 28.09 27.39 27.88 1.6M
2021-05-25 27.56 27.88 27.34 27.62 1.7M
2021-05-24 28.18 28.39 27.69 27.92 1.5M
2021-05-21 27.44 27.94 27.34 27.60 1.1M
2021-05-20 27.59 27.59 27.24 27.42 0.9M
2021-05-19 27.88 28.12 27.29 27.62 1.5M
2021-05-18 27.31 27.94 27.18 27.91 1.5M
2021-05-17 27.53 27.59 27.07 27.42 1.3M
2021-05-14 27.71 27.90 27.36 27.52 1.5M
2021-05-13 27.65 27.99 27.48 27.51 1.3M
2021-05-12 27.68 27.94 27.24 27.82 1.9M
2021-05-11 28.94 28.94 28.12 28.14 2.5M
2021-05-10 29.05 29.94 28.99 29.26 2.8M
2021-05-07 28.24 29.14 28.24 28.78 2.2M
2021-05-06 28.31 28.59 27.83 28.36 1.7M
2021-04-30 27.27 28.53 27.27 28.36 2.8M
2021-04-29 27.77 28.05 27.21 27.25 1.8M
2021-04-28 28.22 28.37 27.48 27.58 1.9M
2021-04-27 28.54 28.74 27.12 27.77 2.8M
2021-04-26 28.47 28.93 28.13 28.59 2.0M
2021-04-23 29.48 29.49 28.15 28.37 3.3M
2021-04-22 30.18 30.18 29.25 29.52 3.1M
2021-04-21 29.97 30.47 29.55 30.19 3.1M
2021-04-20 31.49 31.64 30.00 30.11 5.8M
2021-04-19 31.58 32.12 31.01 31.71 4.5M
2021-04-16 31.18 32.35 30.69 31.91 5.4M
2021-04-15 32.41 34.68 31.15 31.15 6.9M
2021-04-14 32.77 33.99 31.89 32.93 7.2M
2021-04-13 30.52 35.05 30.52 34.09 9.7M
2021-04-12 29.32 33.98 28.59 31.00 7.9M
2021-04-09 29.99 29.99 28.71 29.12 5.1M
2021-04-08 29.05 30.94 28.71 30.42 7.7M
2021-04-07 28.71 29.94 28.12 29.17 4.8M
2021-04-06 27.82 28.87 27.82 28.87 3.6M
2021-04-02 27.35 27.93 27.17 27.74 2.4M
2021-04-01 27.28 27.45 27.15 27.43 1.6M
2021-03-31 27.14 27.45 27.09 27.28 1.7M
2021-03-30 27.72 27.76 27.18 27.21 2.2M
2021-03-29 28.51 28.53 27.47 27.64 3.1M
2021-03-26 28.53 29.09 28.37 28.51 2.8M
2021-03-25 29.46 29.46 28.27 28.69 3.2M
2021-03-24 29.41 30.17 28.84 29.49 5.0M
2021-03-23 28.59 31.15 28.59 30.27 7.6M
2021-03-22 28.00 28.97 28.00 28.58 4.4M
2021-03-19 27.99 28.81 27.65 28.02 4.9M
2021-03-18 27.65 28.16 27.15 28.00 4.0M
2021-03-17 27.03 27.85 26.66 27.52 3.3M
2021-03-16 27.05 27.28 26.55 26.88 2.1M
2021-03-15 28.12 28.12 26.89 27.05 3.3M
2021-03-12 27.59 28.59 27.44 28.22 3.7M
2021-03-11 27.65 28.17 26.97 27.69 2.9M
2021-03-10 27.41 28.79 27.40 27.93 3.4M
2021-03-09 29.36 29.38 27.41 27.45 5.1M
2021-03-08 28.24 31.16 27.74 29.88 8.5M
2021-03-05 26.89 28.15 26.87 28.04 3.6M
2021-03-04 27.55 27.82 26.98 27.01 3.0M
2021-03-03 27.05 28.91 26.77 28.02 4.3M
2021-03-02 27.00 27.64 26.88 27.32 3.2M
2021-03-01 26.61 27.17 26.61 26.99 2.7M
2021-02-26 28.25 28.47 26.53 26.80 4.8M
2021-02-25 28.12 29.47 27.81 29.11 6.2M
2021-02-24 27.16 28.42 27.16 27.96 3.9M
2021-02-23 28.24 28.58 26.87 27.43 4.3M
2021-02-22 28.58 29.24 28.12 28.34 5.3M
2021-02-19 27.24 30.29 27.07 29.18 6.5M
2021-02-18 27.35 28.37 27.01 27.61 5.2M
2021-02-10 27.05 28.50 26.47 27.21 6.0M
2021-02-09 28.38 28.69 26.77 26.79 6.3M
2021-02-08 30.49 31.09 28.76 28.77 6.0M
2021-02-05 33.55 36.24 30.34 30.52 8.5M
2021-02-04 35.77 40.67 34.47 35.24 10.3M
2021-02-03 33.53 40.16 31.41 39.95 13.5M
2021-02-02 46.02 50.69 35.29 35.73 15.5M
2021-02-01 34.71 55.94 34.15 55.94 19.5M
2021-01-29 29.42 47.11 29.00 35.62 13.9M
2021-01-28 28.24 35.26 27.75 31.09 10.4M
2021-01-27 41.47 41.57 32.47 32.47 13.5M