Guangdong Syntrust Gk Testing and Certification Tech Service Center Co Ltd (8629)

8629
🏛️ 香港 →
8.56
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
2024-12-31 9.90 10.00 9.89 9.89 0.0M
2024-12-30 9.84 9.90 9.62 9.82 0.0M
2024-12-27 9.87 9.88 9.86 9.86 0.0M
2024-12-24 10.00 10.04 9.94 9.89 0.0M
2024-12-23 10.04 10.06 9.96 9.97 0.0M
2024-12-20 9.94 10.00 9.88 10.00 0.0M
2024-12-19 9.99 9.99 9.96 9.96 0.0M
2024-12-18 9.99 10.00 9.97 9.98 0.0M
2024-12-17 10.08 10.08 10.04 10.00 0.0M
2024-12-16 10.00 10.14 10.00 10.10 0.0M
2024-12-13 9.99 10.00 9.97 10.00 0.0M
2024-12-12 9.99 10.00 9.98 10.00 0.0M
2024-12-11 10.02 10.10 9.99 9.99 0.0M
2024-12-10 10.04 10.04 9.55 10.00 0.0M
2024-12-09 10.04 10.08 10.00 10.00 0.0M
2024-12-06 10.14 10.14 9.96 10.02 0.0M
2024-12-05 10.08 10.18 9.90 10.12 0.0M
2024-12-04 9.98 10.14 9.98 10.08 0.0M
2024-12-03 10.04 10.14 9.90 9.98 0.0M
2024-12-02 10.22 10.22 9.52 10.04 0.0M
2024-11-29 10.40 10.50 9.01 10.22 0.0M
2024-11-28 10.44 10.44 10.34 10.34 0.0M
2024-11-27 10.48 10.48 10.44 10.44 0.0M
2024-11-26 10.48 10.48 10.40 10.44 0.0M
2024-11-25 10.58 10.58 10.46 10.50 0.0M
2024-11-22 10.46 10.60 10.20 10.56 0.0M
2024-11-21 10.50 10.50 10.44 10.50 0.0M
2024-11-20 10.48 10.50 10.00 10.50 0.0M
2024-11-19 10.48 10.50 10.20 10.50 0.0M
2024-11-18 10.02 10.50 10.00 10.50 0.1M
2024-11-15 9.99 10.08 9.88 10.04 0.0M
2024-11-14 9.98 9.99 9.25 9.99 0.0M
2024-11-13 9.55 9.99 9.00 9.99 0.1M
2024-11-12 9.82 9.82 9.00 9.46 0.1M
2024-11-11 9.86 9.86 9.40 9.83 0.0M
2024-11-08 9.87 9.90 9.39 9.87 0.0M
2024-11-07 9.70 9.98 9.70 9.87 0.0M
2024-11-06 9.85 9.98 9.55 9.58 0.0M
2024-11-05 9.31 9.77 9.04 9.77 0.0M
2024-11-04 9.78 9.78 9.00 9.39 0.0M
2024-11-01 9.60 9.90 9.43 9.73 0.0M
2024-10-31 9.89 9.94 9.60 9.82 0.0M
2024-10-30 9.80 9.89 9.60 9.82 0.0M
2024-10-29 9.95 9.96 9.74 9.90 0.0M
2024-10-28 9.80 9.90 9.55 9.80 0.0M
2024-10-25 9.80 9.97 9.80 9.97 0.0M
2024-10-24 9.60 9.98 9.60 9.97 0.0M
2024-10-23 9.80 10.00 9.80 9.99 0.0M
2024-10-22 10.00 10.02 9.50 10.02 0.0M
2024-10-21 10.00 10.00 10.00 10.00 0.0M
2024-10-18 10.00 10.00 10.00 10.00 0.0M
2024-10-17 10.18 10.18 9.80 10.00 0.0M
2024-10-16 9.80 10.00 9.80 10.00 0.0M
2024-10-15 10.00 10.00 10.00 10.00 0.0M
2024-10-14 10.04 10.04 9.00 10.04 0.0M
2024-10-10 10.00 10.04 9.99 10.04 0.0M
2024-10-09 10.00 10.10 10.00 10.06 0.0M
2024-10-08 10.06 10.20 9.98 10.10 0.1M
2024-10-07 9.94 10.12 9.88 10.00 0.1M
2024-10-04 9.98 10.10 9.90 10.00 0.0M
2024-10-03 10.00 10.00 9.70 9.98 0.0M
2024-10-02 10.16 10.68 9.95 10.10 0.1M
2024-09-30 10.50 10.78 10.10 10.70 0.1M
2024-09-27 10.46 10.56 9.58 10.50 0.1M
2024-09-26 10.40 10.64 9.60 10.46 0.1M
2024-09-25 10.28 10.36 9.38 10.36 0.1M
2024-09-24 9.34 10.58 8.13 10.28 0.2M
2024-09-23 8.00 8.30 7.60 8.15 0.1M
2024-09-20 6.68 8.00 6.68 7.95 0.1M
2024-09-19 6.92 6.92 6.66 6.88 0.0M
2024-09-17 6.95 7.05 6.95 6.98 0.0M
2024-09-16 6.80 7.06 6.68 6.95 0.0M
2024-09-13 6.22 6.93 6.20 6.66 0.0M
2024-09-12 6.60 6.82 6.00 6.22 0.1M
2024-09-11 10.00 10.00 6.80 6.82 0.3M
2024-09-10 9.31 10.74 9.31 9.90 0.3M
2024-09-09 12.10 12.88 9.50 9.50 1.5M