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
2022-12-30 22.96 23.42 22.45 23.06 2.0M
2022-12-29 24.01 24.17 22.74 22.83 2.5M
2022-12-28 24.01 24.26 23.52 24.01 0.9M
2022-12-27 23.90 24.26 23.44 24.01 0.8M
2022-12-26 22.58 23.98 22.58 23.89 0.8M
2022-12-23 23.44 23.58 22.69 22.92 0.8M
2022-12-22 23.81 24.11 23.17 23.30 0.7M
2022-12-21 24.04 24.39 23.45 23.46 0.8M
2022-12-20 24.30 24.40 23.88 24.10 0.7M
2022-12-19 24.56 25.18 24.04 24.08 0.8M
2022-12-16 25.39 25.63 24.70 24.73 1.0M
2022-12-15 25.02 25.65 24.90 25.59 1.0M
2022-12-14 25.41 26.12 24.94 25.05 1.4M
2022-12-13 25.31 25.90 25.04 25.22 1.1M
2022-12-12 25.04 25.86 24.69 25.57 1.9M
2022-12-09 25.00 25.32 24.79 24.99 1.3M
2022-12-08 26.18 26.18 24.94 25.00 3.2M
2022-12-07 25.52 26.46 23.97 26.39 3.4M
2022-12-06 24.90 25.02 24.26 24.41 1.8M
2022-12-05 26.09 26.16 24.83 24.98 1.8M
2022-12-02 25.69 25.99 25.03 25.85 1.4M
2022-12-01 24.81 25.51 24.48 25.31 2.0M
2022-11-30 24.69 24.97 24.24 24.46 1.4M
2022-11-29 24.55 24.83 24.17 24.52 1.8M
2022-11-28 24.61 24.90 24.08 24.41 1.6M
2022-11-25 25.44 25.45 24.55 24.59 1.9M
2022-11-24 25.45 25.92 25.32 25.57 1.5M
2022-11-23 26.19 26.27 24.79 25.45 1.9M
2022-11-22 26.90 27.23 25.93 26.06 1.5M
2022-11-21 26.42 26.87 26.08 26.79 1.0M
2022-11-18 26.84 27.33 26.25 26.58 2.2M
2022-11-17 26.83 27.01 26.21 26.76 1.2M
2022-11-16 27.09 27.55 26.59 27.01 1.4M
2022-11-15 26.36 27.41 26.24 27.16 1.9M
2022-11-14 26.21 26.60 25.87 26.36 1.6M
2022-11-11 26.90 27.37 26.12 26.23 2.5M
2022-11-10 26.67 26.82 25.93 26.08 1.5M
2022-11-09 26.28 27.00 25.68 26.76 1.7M
2022-11-08 25.98 26.66 25.12 26.37 2.7M
2022-11-07 27.07 27.24 25.41 25.97 3.9M
2022-11-04 26.90 27.17 26.36 26.97 2.4M
2022-11-03 26.55 27.35 26.41 26.76 2.1M
2022-11-02 27.59 27.73 26.62 26.87 2.1M
2022-11-01 26.80 27.47 26.42 27.13 2.1M
2022-10-31 26.19 27.14 26.01 26.83 1.9M
2022-10-28 26.95 27.22 25.99 26.21 2.0M
2022-10-27 28.28 29.25 26.75 26.95 3.7M
2022-10-26 27.93 29.57 27.93 28.81 3.0M
2022-10-25 28.35 28.71 27.75 28.22 2.4M
2022-10-24 29.79 30.21 28.06 28.18 3.9M
2022-10-21 28.96 30.52 28.79 29.79 2.4M
2022-10-20 28.65 29.70 28.21 28.90 2.9M
2022-10-19 26.69 29.17 26.59 28.66 4.9M
2022-10-18 26.44 27.37 26.21 26.83 2.4M
2022-10-17 25.68 27.13 25.68 26.40 2.8M
2022-10-14 24.76 25.93 24.76 25.69 4.0M
2022-10-13 23.86 24.26 23.32 23.91 1.0M
2022-10-12 22.41 23.96 21.65 23.86 1.7M
2022-10-11 21.63 22.61 21.57 22.19 0.9M
2022-10-10 22.03 22.64 21.62 22.17 1.2M
2022-09-30 23.08 23.08 21.48 21.56 1.0M
2022-09-29 22.86 23.22 22.41 22.82 0.7M
2022-09-28 23.00 23.28 22.77 22.87 0.7M
2022-09-27 22.63 23.23 22.48 23.00 0.9M
2022-09-26 22.07 22.99 22.00 22.49 1.1M
2022-09-23 23.46 23.46 22.15 22.24 1.3M
2022-09-22 23.72 24.05 23.28 23.30 0.5M
2022-09-21 24.13 24.13 23.38 23.57 0.7M
2022-09-20 23.70 24.75 23.61 24.37 0.8M
2022-09-19 23.86 24.43 23.56 23.73 0.7M
2022-09-16 24.28 25.02 23.81 23.87 1.1M
2022-09-15 25.28 25.28 23.81 24.14 1.4M
2022-09-14 25.57 25.76 24.79 24.99 1.3M
2022-09-13 25.66 26.33 25.46 25.77 1.1M
2022-09-09 26.00 26.21 25.11 25.52 1.1M
2022-09-08 26.32 26.66 25.78 25.90 1.1M
2022-09-07 24.90 26.55 24.76 26.37 2.3M
2022-09-06 24.82 25.28 24.17 24.90 1.1M
2022-09-05 25.03 25.31 24.35 24.81 1.2M
2022-09-02 24.46 25.01 24.14 24.75 0.9M
2022-09-01 24.24 25.28 23.99 24.48 2.1M
2022-08-31 25.86 25.86 24.12 24.19 2.1M
2022-08-30 26.17 26.40 25.29 25.75 2.3M
2022-08-29 23.42 26.73 22.85 26.17 5.0M
2022-08-26 24.10 24.21 23.17 23.40 1.7M
2022-08-25 24.16 24.68 23.67 23.82 1.2M
2022-08-24 24.99 25.25 24.00 24.45 2.0M
2022-08-23 25.03 25.31 24.72 24.99 1.1M
2022-08-22 24.79 25.62 24.62 25.03 1.3M
2022-08-19 25.41 25.60 24.59 25.03 2.2M
2022-08-18 25.19 25.52 24.83 25.41 1.7M
2022-08-17 25.93 26.41 25.02 25.15 2.7M
2022-08-16 25.10 25.99 24.76 25.97 2.9M
2022-08-15 25.23 25.59 24.74 24.92 1.6M
2022-08-12 25.80 26.30 25.09 25.17 1.9M
2022-08-11 26.09 26.28 25.69 25.80 1.9M
2022-08-10 26.24 26.58 25.66 25.81 2.1M
2022-08-09 27.06 27.23 26.00 26.15 2.5M
2022-08-08 26.28 27.22 25.85 26.94 1.7M
2022-08-05 26.68 27.23 26.12 26.46 3.7M
2022-08-04 25.77 27.15 25.74 26.84 3.7M
2022-08-03 26.28 27.44 26.14 26.30 3.9M
2022-08-02 27.46 27.51 25.59 26.23 6.7M
2022-08-01 28.17 28.43 26.97 27.66 6.0M
2022-07-29 27.79 28.61 27.59 28.32 3.8M
2022-07-28 28.03 28.76 27.52 27.79 3.4M
2022-07-27 26.92 28.26 26.21 28.03 4.9M
2022-07-26 27.22 27.32 26.07 26.92 5.9M
2022-07-25 25.03 27.86 24.35 27.22 8.4M
2022-07-22 25.14 26.05 24.61 24.83 3.7M
2022-07-21 24.38 25.52 23.90 25.17 4.7M
2022-07-20 25.72 26.06 23.68 24.01 8.5M
2022-07-19 23.59 25.64 23.34 25.21 4.1M
2022-07-18 24.06 24.18 23.12 23.74 3.1M
2022-07-15 23.66 24.48 23.05 23.59 3.6M
2022-07-14 23.28 23.99 22.68 23.74 3.8M
2022-07-13 22.84 23.63 22.84 23.28 2.5M
2022-07-12 23.43 23.59 22.62 23.20 4.0M
2022-07-11 23.15 23.83 22.77 23.45 4.5M
2022-07-08 23.00 24.14 22.76 23.21 7.2M
2022-07-07 21.38 23.31 21.25 22.52 8.3M
2022-07-06 21.25 21.86 20.92 21.26 6.1M
2022-07-05 19.75 21.99 19.72 21.01 8.1M
2022-07-04 19.31 19.86 19.06 19.75 3.0M
2022-07-01 19.13 19.57 18.97 19.33 3.2M
2022-06-30 18.50 19.41 18.48 19.10 3.6M
2022-06-29 18.86 19.10 18.28 18.64 3.3M
2022-06-28 19.29 19.29 18.38 18.77 2.0M
2022-06-27 18.54 19.10 18.37 18.87 3.2M
2022-06-24 17.99 18.76 17.86 18.55 2.7M
2022-06-23 17.66 18.00 17.52 17.91 1.7M
2022-06-22 17.45 17.90 17.15 17.76 2.2M
2022-06-21 17.58 17.72 17.17 17.39 1.4M
2022-06-20 17.10 17.55 16.90 17.30 1.4M
2022-06-17 16.90 17.13 16.70 17.08 1.0M
2022-06-16 17.15 17.35 17.01 17.07 1.1M
2022-06-15 17.01 17.31 16.90 17.08 1.5M
2022-06-14 17.27 17.30 16.47 17.01 1.9M
2022-06-13 17.07 17.52 16.97 17.38 1.4M
2022-06-10 16.97 17.40 16.97 17.33 1.4M
2022-06-09 18.28 18.36 17.14 17.27 2.7M
2022-06-08 18.64 18.96 18.04 18.28 2.2M
2022-06-07 18.96 19.43 18.62 18.86 2.4M
2022-06-06 18.47 19.52 18.41 18.93 2.9M
2022-06-02 19.09 19.09 18.03 18.39 2.4M
2022-06-01 18.74 19.13 18.73 19.10 1.9M
2022-05-31 18.91 19.07 18.23 18.99 2.6M
2022-05-30 18.78 19.04 18.41 18.91 1.9M
2022-05-27 19.06 19.26 18.73 18.78 2.0M
2022-05-26 19.19 19.80 18.91 18.94 2.5M
2022-05-25 18.68 19.03 18.34 19.03 2.2M
2022-05-24 20.22 20.24 18.58 18.65 4.8M
2022-05-23 20.28 20.43 19.92 20.21 3.5M
2022-05-20 19.47 20.43 19.30 20.28 5.3M
2022-05-19 19.35 19.61 19.01 19.30 2.5M
2022-05-18 19.03 20.08 18.95 19.76 3.0M
2022-05-17 19.59 19.59 18.78 19.10 3.0M
2022-05-16 19.62 20.22 19.56 19.67 3.0M
2022-05-13 19.93 20.12 19.43 19.59 3.1M
2022-05-12 19.88 20.44 19.76 20.00 3.0M
2022-05-11 20.81 20.96 20.11 20.23 4.9M
2022-05-10 19.27 20.61 19.05 20.61 5.5M
2022-05-09 19.87 20.63 19.68 19.69 5.0M
2022-05-06 19.87 20.22 19.32 19.87 4.1M
2022-05-05 19.38 20.30 19.07 20.28 6.2M
2022-04-29 18.86 19.62 17.88 19.38 5.2M
2022-04-28 27.94 28.48 26.18 27.15 4.0M
2022-04-27 25.45 29.12 25.41 29.12 4.1M
2022-04-26 26.52 27.39 25.77 25.85 2.7M
2022-04-25 28.38 28.72 25.95 26.59 3.4M
2022-04-22 28.24 29.47 27.95 28.82 3.9M
2022-04-21 27.53 29.29 27.39 28.10 3.7M
2022-04-20 27.80 28.41 27.55 27.87 2.4M
2022-04-19 26.52 27.97 26.52 27.87 2.7M
2022-04-18 26.15 27.69 26.15 27.24 2.7M
2022-04-15 27.81 28.76 26.63 26.77 4.2M
2022-04-14 26.24 29.08 25.87 27.35 6.0M
2022-04-13 25.44 25.76 24.78 25.28 1.4M
2022-04-12 25.31 25.97 25.00 25.77 1.8M
2022-04-11 26.41 27.19 25.41 25.42 2.2M
2022-04-08 26.48 27.26 25.89 26.68 2.5M
2022-04-07 27.90 28.01 25.95 26.28 3.5M
2022-04-06 27.02 28.41 26.80 28.32 4.8M
2022-04-01 29.97 30.23 27.16 27.42 9.3M
2022-03-31 26.47 29.51 26.47 29.51 7.2M
2022-03-30 23.28 24.99 23.27 24.59 1.4M
2022-03-29 23.44 23.82 22.84 23.28 0.7M
2022-03-28 22.91 23.41 22.35 23.27 0.6M
2022-03-25 23.28 23.59 23.03 23.04 0.5M
2022-03-24 23.71 23.71 22.84 23.01 0.6M
2022-03-23 23.94 23.94 23.54 23.68 0.3M
2022-03-22 23.57 23.97 23.35 23.75 0.5M
2022-03-21 23.35 23.74 22.95 23.59 0.5M
2022-03-18 22.81 23.33 22.60 23.24 0.5M
2022-03-17 22.47 23.23 22.40 22.82 0.8M
2022-03-16 22.75 23.19 21.18 22.40 1.8M
2022-03-15 23.50 23.65 22.72 22.74 0.7M
2022-03-14 24.17 24.17 23.53 23.58 0.5M
2022-03-11 23.44 24.20 23.12 24.20 0.5M
2022-03-10 23.65 24.39 23.65 23.93 0.4M
2022-03-09 23.41 23.92 22.59 23.54 0.7M
2022-03-08 24.63 24.63 23.41 23.55 0.6M
2022-03-07 25.18 25.47 24.37 24.41 0.5M
2022-03-04 25.48 25.69 25.28 25.41 0.4M
2022-03-03 25.77 25.77 25.33 25.48 0.4M
2022-03-02 25.45 25.77 25.31 25.64 0.4M
2022-03-01 25.57 25.86 25.47 25.55 0.4M
2022-02-28 25.82 25.91 25.19 25.55 0.6M
2022-02-25 25.69 26.12 25.37 25.91 0.8M
2022-02-24 26.42 26.42 25.07 25.53 1.0M
2022-02-23 25.15 26.08 25.15 25.79 1.0M
2022-02-22 25.88 25.88 25.09 25.24 0.8M
2022-02-21 25.88 25.88 25.32 25.70 0.9M
2022-02-18 25.55 25.94 24.19 25.61 1.9M
2022-02-17 24.69 28.24 24.69 26.42 2.7M
2022-02-16 24.25 24.68 24.20 24.53 0.5M
2022-02-15 24.26 24.67 23.82 24.19 0.4M
2022-02-14 24.12 24.77 23.97 24.26 0.3M
2022-02-11 25.18 25.18 24.12 24.19 0.5M
2022-02-10 25.30 25.68 24.77 25.00 0.7M
2022-02-09 24.99 25.82 24.55 25.42 0.9M
2022-02-08 22.85 25.26 22.85 25.00 1.0M
2022-02-07 25.29 25.29 24.51 24.68 0.8M
2022-01-28 24.69 25.64 24.57 24.84 1.0M
2022-01-27 24.77 25.18 23.32 25.07 1.6M
2022-01-26 25.12 25.38 23.91 24.77 1.5M
2022-01-25 26.58 26.58 24.97 25.06 0.7M
2022-01-24 25.88 26.58 25.68 26.37 0.4M
2022-01-21 26.65 26.81 25.75 25.90 0.8M
2022-01-20 28.22 28.36 26.19 26.68 0.9M
2022-01-19 28.03 28.40 27.88 28.22 0.3M
2022-01-18 28.54 28.68 27.95 27.97 0.5M
2022-01-17 27.71 28.55 27.71 28.53 0.7M
2022-01-14 28.29 28.51 27.70 27.71 0.9M
2022-01-13 28.74 28.74 28.29 28.30 0.4M
2022-01-12 28.12 28.78 28.11 28.57 0.4M
2022-01-11 28.64 28.64 28.20 28.20 0.4M
2022-01-10 28.24 28.69 27.88 28.41 0.4M
2022-01-07 29.13 29.24 28.36 28.36 0.6M
2022-01-06 28.63 29.34 28.63 29.12 0.6M
2022-01-05 29.51 29.51 28.59 28.95 0.6M
2022-01-04 28.78 29.53 28.44 29.43 0.7M