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
2023-12-29 26.14 26.48 25.88 26.34 2.9M
2023-12-28 24.76 26.09 24.55 26.02 4.2M
2023-12-27 24.67 25.08 24.66 24.73 3.0M
2023-12-26 25.50 25.68 24.52 24.67 3.0M
2023-12-25 25.73 26.05 25.37 25.52 1.5M
2023-12-22 26.22 26.60 25.60 25.88 2.7M
2023-12-21 25.99 26.48 25.55 26.35 2.5M
2023-12-20 26.54 26.68 26.02 26.02 1.9M
2023-12-19 26.23 26.58 26.01 26.42 2.4M
2023-12-18 25.70 27.00 25.60 26.23 3.5M
2023-12-15 26.29 26.40 25.71 25.80 2.4M
2023-12-14 26.22 26.58 25.99 26.19 2.2M
2023-12-13 26.94 26.99 26.08 26.11 3.7M
2023-12-12 27.44 27.68 26.80 26.91 4.0M
2023-12-11 28.00 28.00 26.80 27.61 5.2M
2023-12-08 27.89 28.50 27.78 28.25 3.5M
2023-12-07 27.95 28.22 27.56 27.71 2.8M
2023-12-06 27.83 28.48 27.56 28.07 2.8M
2023-12-05 29.15 29.15 28.07 28.07 4.6M
2023-12-04 28.53 29.87 28.11 29.08 7.7M
2023-12-01 28.87 28.97 27.99 28.47 5.3M
2023-11-30 29.21 29.60 27.94 28.66 7.7M
2023-11-29 28.75 30.65 28.70 29.14 14.1M
2023-11-28 27.60 28.05 27.36 28.01 2.7M
2023-11-27 27.80 28.11 27.43 27.69 2.8M
2023-11-24 28.55 28.55 27.56 27.70 4.5M
2023-11-23 28.40 28.76 28.21 28.57 3.8M
2023-11-22 29.30 29.75 28.41 28.49 6.8M
2023-11-21 29.67 30.60 29.48 29.69 8.8M
2023-11-20 29.70 29.84 29.09 29.68 6.2M
2023-11-17 29.41 29.95 29.28 29.70 7.4M
2023-11-16 29.75 30.08 29.11 29.15 7.2M
2023-11-15 29.48 29.78 29.10 29.43 4.9M
2023-11-14 28.77 29.23 28.68 29.17 4.4M
2023-11-13 28.42 29.38 28.42 28.82 4.7M
2023-11-10 28.46 28.97 28.06 28.41 4.3M
2023-11-09 29.16 29.37 28.55 28.73 5.1M
2023-11-08 29.14 29.78 28.80 29.16 9.3M
2023-11-07 28.08 29.10 27.91 28.84 7.1M
2023-11-06 27.28 28.28 27.22 28.25 6.1M
2023-11-03 26.57 27.06 26.57 26.98 3.6M
2023-11-02 27.20 27.55 26.40 26.43 4.3M
2023-11-01 27.18 27.78 27.07 27.28 4.5M
2023-10-31 28.29 28.68 27.13 27.38 7.4M
2023-10-30 27.47 28.98 27.28 28.50 10.5M
2023-10-27 27.00 27.58 26.22 26.98 7.5M
2023-10-26 25.57 28.36 24.70 27.19 10.5M
2023-10-25 25.80 26.45 25.52 25.94 4.7M
2023-10-24 25.15 26.18 25.10 25.44 4.8M
2023-10-23 25.60 26.26 25.00 25.07 4.6M
2023-10-20 26.40 27.34 26.01 26.60 4.6M
2023-10-19 27.70 29.08 26.66 26.83 6.4M
2023-10-18 29.68 29.69 27.38 27.82 7.8M
2023-10-17 30.18 30.42 28.88 29.70 7.4M
2023-10-16 31.38 31.85 30.50 30.97 11.7M
2023-10-13 29.00 30.90 28.42 30.38 9.0M
2023-10-12 29.06 30.25 28.86 29.09 5.1M
2023-10-11 28.30 29.80 28.30 29.29 8.0M
2023-10-10 28.59 28.86 27.76 27.84 4.0M
2023-10-09 28.40 28.90 27.80 28.25 5.6M
2023-09-28 27.16 27.68 27.00 27.49 2.7M
2023-09-27 27.95 28.07 26.97 27.00 3.9M
2023-09-26 28.18 28.48 27.71 27.98 3.4M
2023-09-25 28.17 28.85 27.77 28.47 5.4M
2023-09-22 26.00 29.02 25.84 28.14 6.2M
2023-09-21 26.09 26.45 25.70 25.78 1.7M
2023-09-20 26.42 26.74 26.20 26.20 2.1M
2023-09-19 27.41 27.56 26.05 26.29 3.5M
2023-09-18 28.25 28.41 27.36 27.40 3.5M
2023-09-15 29.45 29.67 28.34 28.42 4.6M
2023-09-14 29.28 30.36 29.28 29.59 5.9M
2023-09-13 30.10 30.10 28.83 29.23 5.7M
2023-09-12 28.48 30.68 28.38 30.30 10.1M
2023-09-11 28.34 29.11 27.40 28.85 5.9M
2023-09-08 27.97 29.00 27.85 28.54 5.0M
2023-09-07 28.95 29.50 28.01 28.05 6.9M
2023-09-06 26.91 29.30 26.75 29.23 9.5M
2023-09-05 27.10 27.47 26.82 27.14 1.8M
2023-09-04 27.32 27.53 26.88 27.08 2.7M
2023-09-01 27.60 27.71 27.21 27.38 1.4M
2023-08-31 27.68 27.84 27.36 27.47 2.0M
2023-08-30 27.10 28.10 27.00 27.89 3.5M
2023-08-29 25.79 27.26 25.63 27.17 3.6M
2023-08-28 27.77 27.84 25.78 25.83 2.7M
2023-08-25 26.50 26.88 26.02 26.16 2.0M
2023-08-24 27.02 27.28 26.38 26.78 1.8M
2023-08-23 27.48 27.49 26.73 26.74 1.4M
2023-08-22 27.39 27.92 26.56 27.48 2.6M
2023-08-21 27.00 27.70 27.00 27.21 1.5M
2023-08-18 27.85 28.16 27.35 27.35 1.9M
2023-08-17 27.46 28.06 27.17 28.06 2.4M
2023-08-16 27.75 28.07 27.40 27.46 1.9M
2023-08-15 28.76 28.98 27.83 27.97 2.3M
2023-08-14 28.16 28.66 27.97 28.63 1.9M
2023-08-11 28.96 29.05 28.22 28.22 2.0M
2023-08-10 28.88 29.16 28.70 28.94 1.4M
2023-08-09 28.95 29.12 28.30 28.88 1.6M
2023-08-08 29.26 29.65 28.82 28.88 2.5M
2023-08-07 29.43 29.74 29.12 29.20 2.4M
2023-08-04 29.08 29.50 29.03 29.34 2.9M
2023-08-03 28.97 29.26 28.82 29.02 2.1M
2023-08-02 28.98 29.35 28.77 29.08 2.2M
2023-08-01 29.75 29.76 28.70 29.13 4.1M
2023-07-31 30.04 30.35 29.39 29.62 4.4M
2023-07-28 29.99 30.29 29.50 29.79 3.5M
2023-07-27 31.20 31.39 30.05 30.17 3.3M
2023-07-26 31.66 31.82 31.02 31.10 1.9M
2023-07-25 31.98 32.00 31.30 31.81 2.3M
2023-07-24 30.99 31.52 30.35 31.20 2.9M
2023-07-21 33.68 34.00 30.62 31.05 7.6M
2023-07-20 34.56 34.95 33.75 33.84 2.5M
2023-07-19 34.94 35.00 34.43 34.47 1.9M
2023-07-18 35.51 35.82 34.70 34.72 3.2M
2023-07-17 36.03 36.30 35.50 35.76 2.8M
2023-07-14 35.95 36.29 35.48 35.98 4.5M
2023-07-13 35.20 36.09 35.20 35.91 3.4M
2023-07-12 35.80 36.10 35.05 35.28 3.9M
2023-07-11 35.17 36.35 35.10 36.16 5.4M
2023-07-10 34.30 35.05 34.03 35.05 2.9M
2023-07-07 34.26 34.73 33.88 34.35 3.0M
2023-07-06 34.77 35.34 34.33 34.53 3.9M
2023-07-05 35.71 36.12 34.60 34.77 5.6M
2023-07-04 35.73 36.25 35.33 35.49 4.7M
2023-07-03 36.34 36.36 35.12 35.82 4.2M
2023-06-30 35.68 36.20 35.13 35.99 3.7M
2023-06-29 36.38 36.88 35.71 35.85 4.7M
2023-06-28 37.84 38.18 35.50 36.56 7.0M
2023-06-27 37.69 38.58 37.32 38.18 4.5M
2023-06-26 39.09 40.38 37.30 37.39 7.9M
2023-06-21 41.90 41.90 40.10 40.40 6.6M
2023-06-20 42.30 42.70 41.62 42.44 7.0M
2023-06-19 40.60 43.21 40.55 43.05 11.5M
2023-06-16 40.20 41.00 39.52 40.60 6.7M
2023-06-15 41.49 41.90 40.07 40.52 8.3M
2023-06-14 40.47 42.29 40.40 41.90 10.7M
2023-06-13 39.00 41.88 38.62 40.72 12.4M
2023-06-12 38.77 39.87 38.59 38.90 8.0M
2023-06-09 36.47 39.66 36.24 39.02 12.1M
2023-06-08 37.71 37.87 36.00 36.30 8.2M
2023-06-07 38.48 39.24 37.68 38.05 9.0M
2023-06-06 39.08 41.50 38.40 38.80 18.9M
2023-06-05 36.38 37.12 36.17 36.48 3.6M
2023-06-02 37.70 37.83 36.21 36.38 5.2M
2023-06-01 37.18 38.16 36.81 37.64 4.7M
2023-05-31 37.34 38.00 36.87 37.20 4.5M
2023-05-30 36.51 37.87 35.91 37.54 7.0M
2023-05-29 35.35 38.17 35.06 37.09 9.6M
2023-05-26 35.20 35.75 34.68 35.32 4.5M
2023-05-25 35.00 35.87 34.33 35.77 5.7M
2023-05-24 34.17 34.87 33.82 34.46 3.0M
2023-05-23 34.52 35.15 33.91 34.46 4.5M
2023-05-22 35.21 35.21 33.81 34.37 8.3M
2023-05-19 35.18 36.87 35.17 36.62 7.7M
2023-05-18 34.80 36.14 34.36 35.30 7.4M
2023-05-17 34.00 34.96 33.78 34.53 3.6M
2023-05-16 35.25 35.40 33.97 34.00 4.7M
2023-05-15 35.00 35.40 34.45 35.40 4.6M
2023-05-12 34.76 35.12 34.11 34.86 4.9M
2023-05-11 36.45 36.65 34.70 34.79 7.4M
2023-05-10 35.88 36.84 35.83 36.42 4.9M
2023-05-09 36.22 37.21 35.68 36.38 7.1M
2023-05-08 38.40 38.52 36.20 36.65 11.8M
2023-05-05 42.02 42.02 36.90 38.50 15.1M
2023-05-04 43.03 43.73 40.50 42.33 11.2M
2023-04-28 45.00 46.88 43.34 43.74 14.0M
2023-04-27 50.97 50.97 44.35 45.11 17.3M
2023-04-26 50.30 56.12 50.30 52.72 16.8M
2023-04-25 49.50 50.85 46.30 49.15 12.2M
2023-04-24 48.98 51.44 48.17 50.35 12.9M
2023-04-21 48.01 50.50 46.20 47.27 11.6M
2023-04-20 45.63 50.66 45.36 48.96 13.5M
2023-04-19 42.60 47.96 41.73 44.81 10.3M
2023-04-18 42.58 44.74 41.97 43.23 7.6M
2023-04-17 44.10 44.50 41.25 41.83 6.9M
2023-04-14 45.20 45.64 42.60 44.14 8.9M
2023-04-13 45.00 48.57 44.38 45.65 9.8M
2023-04-12 42.01 46.40 41.83 45.30 9.7M
2023-04-11 44.39 45.49 41.50 42.45 8.5M
2023-04-10 43.90 45.59 43.04 44.37 11.1M
2023-04-07 41.28 42.79 40.60 42.35 7.2M
2023-04-06 36.71 42.59 36.31 41.96 12.9M
2023-04-04 39.98 39.98 36.25 36.78 8.1M
2023-04-03 39.00 40.47 38.30 39.78 4.8M
2023-03-31 39.74 40.40 38.91 39.34 3.1M
2023-03-30 39.02 40.50 38.80 39.75 4.2M
2023-03-29 40.01 40.97 39.00 39.59 4.0M
2023-03-28 42.43 42.43 39.99 40.16 4.0M
2023-03-27 40.86 43.70 40.72 42.29 7.7M
2023-03-24 39.65 41.10 39.00 40.74 6.7M
2023-03-23 39.00 39.86 37.98 39.24 6.3M
2023-03-22 36.95 39.86 36.75 39.03 6.3M
2023-03-21 35.99 37.29 35.90 37.03 4.9M
2023-03-20 34.50 36.95 34.13 36.12 4.5M
2023-03-17 35.93 36.30 34.43 34.61 3.4M
2023-03-16 35.90 36.60 35.51 35.88 1.4M
2023-03-15 35.80 36.30 35.47 36.11 2.2M
2023-03-14 35.60 35.62 34.61 35.45 1.9M
2023-03-13 35.12 35.75 35.10 35.38 1.5M
2023-03-10 36.56 36.79 35.42 35.50 2.4M
2023-03-09 36.73 37.20 35.80 36.58 3.4M
2023-03-08 35.10 36.78 35.02 36.64 6.2M
2023-03-07 36.20 36.45 34.10 34.70 4.9M
2023-03-06 36.08 36.63 35.75 36.42 2.1M
2023-03-03 37.00 37.00 36.01 36.46 4.2M
2023-03-02 37.50 38.97 37.50 37.81 5.6M
2023-03-01 36.44 36.71 35.92 36.69 2.0M
2023-02-28 36.69 36.69 35.62 36.17 2.4M
2023-02-27 36.78 37.75 36.30 36.41 2.4M
2023-02-24 37.71 37.90 36.70 36.88 2.1M
2023-02-23 37.50 38.40 37.08 37.54 2.4M
2023-02-22 37.36 38.50 36.84 37.26 3.0M
2023-02-21 37.97 38.49 37.45 37.61 3.2M
2023-02-20 37.80 38.85 36.26 38.40 4.4M
2023-02-17 40.14 40.30 38.41 38.41 4.0M
2023-02-16 39.90 41.20 39.37 39.79 7.0M
2023-02-15 39.10 39.81 38.30 39.32 3.1M
2023-02-14 39.80 40.28 39.03 39.31 3.1M
2023-02-13 38.82 40.87 38.69 39.80 5.6M
2023-02-10 40.97 41.15 38.68 38.85 5.5M
2023-02-09 39.66 41.86 39.00 41.18 6.2M
2023-02-08 38.92 40.60 38.38 39.75 4.6M
2023-02-07 38.00 39.30 37.37 38.98 3.5M
2023-02-06 37.70 38.30 37.50 38.06 2.6M
2023-02-03 38.90 38.90 37.37 37.84 3.3M
2023-02-02 39.49 40.17 38.57 38.95 4.1M
2023-02-01 39.17 39.50 38.37 39.31 3.1M
2023-01-31 38.78 40.14 38.59 39.62 3.2M
2023-01-30 39.02 39.80 38.53 38.95 2.8M
2023-01-20 37.90 39.00 37.90 38.51 2.4M
2023-01-19 38.15 38.52 37.80 37.82 1.5M
2023-01-18 38.15 39.25 37.94 38.42 1.5M
2023-01-17 39.10 39.64 38.21 38.60 2.0M
2023-01-16 39.15 39.39 38.60 38.91 2.0M
2023-01-13 39.26 39.78 38.60 38.83 2.2M
2023-01-12 38.88 40.15 38.43 39.20 3.1M
2023-01-11 39.01 41.09 38.60 38.95 4.5M
2023-01-10 40.08 40.57 39.11 39.32 3.6M
2023-01-09 41.00 42.05 39.75 40.17 4.9M
2023-01-06 38.34 41.81 38.04 41.18 8.0M
2023-01-05 37.88 39.70 37.30 38.77 5.5M
2023-01-04 38.46 39.12 37.15 37.86 4.2M
2023-01-03 34.07 38.96 34.07 38.46 7.4M