Guangdong Shenling Environmental Systems Co Ltd (301018)

301018
🏛️ 中国 →
70.40
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
2021-12-31 26.62 27.14 26.46 26.48 2.2M
2021-12-30 26.15 26.98 25.90 26.61 3.0M
2021-12-29 26.15 26.37 25.75 26.09 1.5M
2021-12-28 25.57 26.36 25.57 26.25 2.4M
2021-12-27 26.27 26.39 25.32 25.57 2.9M
2021-12-24 27.20 27.30 25.95 26.09 4.1M
2021-12-23 27.00 27.61 26.25 27.31 3.0M
2021-12-22 27.31 27.75 27.09 27.13 2.9M
2021-12-21 27.12 27.80 27.00 27.23 3.8M
2021-12-20 29.00 29.32 27.48 27.65 7.7M
2021-12-17 30.50 31.88 29.81 30.40 10.7M
2021-12-16 29.60 30.18 29.25 29.65 3.7M
2021-12-15 29.42 30.35 29.21 29.88 4.2M
2021-12-14 29.50 29.85 28.70 29.60 5.2M
2021-12-13 28.80 29.46 28.40 29.45 4.5M
2021-12-10 29.16 29.36 28.79 28.99 3.2M
2021-12-09 29.61 30.51 29.26 29.28 4.8M
2021-12-08 28.23 30.80 28.23 29.77 6.2M
2021-12-07 29.16 29.71 27.68 28.12 5.4M
2021-12-06 31.61 32.09 29.38 29.48 7.9M
2021-12-03 31.69 32.33 31.06 31.66 5.1M
2021-12-02 33.00 33.17 31.80 32.09 6.7M
2021-12-01 32.02 33.98 32.00 33.16 9.5M
2021-11-30 31.55 32.95 31.55 32.03 9.8M
2021-11-29 30.10 32.50 29.86 31.40 7.8M
2021-11-26 30.89 31.20 30.07 30.72 5.2M
2021-11-25 31.00 31.79 30.80 31.15 5.6M
2021-11-24 33.49 33.50 31.38 31.53 8.8M
2021-11-23 32.63 34.55 32.46 32.61 8.9M
2021-11-22 32.80 33.57 32.00 32.93 10.5M
2021-11-19 30.78 33.33 30.48 32.82 14.0M
2021-11-18 30.21 31.54 29.80 30.75 8.4M
2021-11-17 29.42 30.85 29.20 30.65 8.8M
2021-11-16 32.30 32.30 29.00 29.61 12.2M
2021-11-15 33.47 33.80 31.66 31.98 12.3M
2021-11-12 31.36 33.96 31.36 33.62 17.0M
2021-11-11 32.69 33.78 31.70 31.98 14.3M
2021-11-10 33.21 33.50 31.42 32.99 13.9M
2021-11-09 34.86 36.35 33.37 34.23 14.2M
2021-11-08 32.90 36.50 32.88 35.09 16.8M
2021-11-05 33.03 35.74 32.68 33.80 16.9M
2021-11-04 35.30 38.79 34.54 34.58 21.3M
2021-11-03 33.40 37.20 32.18 36.30 24.1M
2021-11-02 33.20 35.00 32.50 33.90 23.5M
2021-11-01 28.72 34.80 28.18 34.80 23.6M
2021-10-29 28.50 29.28 27.03 29.00 18.7M
2021-10-28 29.10 32.31 28.30 29.95 21.8M
2021-10-27 29.01 31.98 28.95 29.80 21.6M
2021-10-26 32.65 33.50 28.88 29.10 27.2M
2021-10-25 26.00 30.02 25.60 30.02 18.8M
2021-10-22 27.00 27.58 25.02 25.02 17.7M
2021-10-21 25.15 28.80 25.14 27.99 24.7M
2021-10-20 29.01 30.13 27.56 27.63 32.7M
2021-10-19 25.90 25.90 25.90 25.90 6.6M
2021-10-18 20.82 22.00 20.81 21.58 3.7M
2021-10-15 20.91 21.42 20.77 20.95 3.3M
2021-10-14 20.31 21.83 20.08 21.39 5.4M
2021-10-13 19.66 20.55 19.31 20.55 3.8M
2021-10-12 19.70 19.91 19.06 19.59 2.5M
2021-10-11 19.68 20.27 19.68 20.00 2.3M
2021-10-08 20.23 20.44 19.46 19.66 2.6M
2021-09-30 19.02 20.09 19.01 19.85 4.6M
2021-09-29 20.31 20.31 18.85 18.85 4.2M
2021-09-28 20.09 21.60 19.79 20.50 4.0M
2021-09-27 20.75 21.13 19.81 20.07 2.5M
2021-09-24 22.07 22.08 21.03 21.04 3.0M
2021-09-23 22.00 22.37 21.75 22.19 3.6M
2021-09-22 21.20 22.23 21.00 21.83 3.5M
2021-09-17 21.50 21.88 20.75 21.25 2.4M
2021-09-16 22.82 22.88 21.24 21.39 3.4M
2021-09-15 23.00 23.25 22.62 22.70 2.5M
2021-09-14 23.01 23.47 22.51 23.00 3.6M
2021-09-13 23.10 23.26 22.21 22.87 3.2M
2021-09-10 23.31 23.65 22.71 22.80 3.5M
2021-09-09 23.90 23.90 23.15 23.51 3.4M
2021-09-08 24.14 24.80 23.59 23.70 4.0M
2021-09-07 23.50 23.98 23.25 23.87 3.5M
2021-09-06 23.26 24.20 23.00 23.55 3.4M
2021-09-03 22.96 24.24 22.85 23.55 4.6M
2021-09-02 22.63 23.50 22.63 23.30 4.2M
2021-09-01 23.80 24.00 22.50 22.95 5.9M
2021-08-31 23.50 25.10 23.50 24.17 5.0M
2021-08-30 23.99 24.55 23.36 23.90 5.1M
2021-08-27 25.46 25.47 22.90 23.34 9.6M
2021-08-26 26.55 27.17 25.81 25.90 7.5M
2021-08-25 26.48 27.32 26.00 27.13 10.9M
2021-08-24 25.55 26.47 24.56 26.21 10.6M
2021-08-23 24.77 25.38 24.40 25.20 4.6M
2021-08-20 26.06 26.29 24.42 24.67 6.5M
2021-08-19 25.61 26.39 25.33 25.80 5.3M
2021-08-18 25.00 26.12 24.82 25.71 6.3M
2021-08-17 26.32 28.22 25.78 26.18 11.8M
2021-08-16 26.78 27.50 26.31 26.49 12.4M
2021-08-13 27.69 28.10 26.82 27.09 10.0M
2021-08-12 29.02 29.50 27.82 28.03 12.8M
2021-08-11 29.02 31.30 28.60 29.61 16.8M
2021-08-10 30.31 34.42 28.80 30.01 24.6M
2021-08-09 25.00 29.04 23.47 29.04 25.0M
2021-08-06 25.89 26.28 23.95 24.20 18.1M
2021-08-05 23.80 27.75 23.50 25.88 22.0M
2021-08-04 21.55 24.18 21.21 23.55 17.1M
2021-08-03 20.49 23.36 20.05 22.18 17.2M
2021-08-02 20.15 20.64 19.77 20.37 8.0M
2021-07-30 18.99 20.27 18.95 19.50 7.2M
2021-07-29 18.95 19.38 18.80 18.99 5.5M
2021-07-28 20.00 20.05 18.62 18.69 6.7M
2021-07-27 21.25 21.57 19.65 19.78 9.1M
2021-07-26 22.50 22.50 21.12 21.36 8.3M
2021-07-23 21.80 22.53 21.52 22.49 9.2M
2021-07-22 22.55 22.73 21.74 21.80 10.3M
2021-07-21 22.28 23.49 22.22 22.80 11.3M
2021-07-20 24.30 24.99 22.94 23.00 13.3M
2021-07-19 24.07 25.05 23.68 23.90 12.0M
2021-07-16 25.00 25.48 23.56 24.65 17.3M
2021-07-15 25.74 26.12 24.20 24.64 24.6M
2021-07-14 22.93 27.88 22.81 27.88 33.8M
2021-07-13 22.19 24.24 21.11 23.23 23.5M
2021-07-12 21.88 23.37 21.78 22.20 14.0M
2021-07-09 21.26 23.58 21.11 21.88 19.0M
2021-07-08 25.55 25.66 22.18 22.22 29.3M
2021-07-07 25.00 32.50 24.99 28.32 37.1M