Guangzhou Shiyuan Electronic Technology Co Ltd (002841)

002841
🏛️ 中国 →
40.00
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
09:30 40.23 40.25 39.41 39.47 986.9K
09:35 39.48 39.67 39.39 39.39 502.8K
09:40 39.39 39.39 39.23 39.28 486.4K
09:45 39.23 39.70 39.20 39.63 298.9K
09:50 39.65 39.65 39.33 39.33 237.4K
09:55 39.31 39.36 39.10 39.10 314.0K
10:00 39.10 39.17 39.00 39.11 363.9K
10:05 39.11 39.11 38.91 38.92 261.7K
10:10 38.92 38.95 38.78 38.92 302.2K
10:15 38.92 39.00 38.78 38.78 241.6K
10:20 38.80 38.88 38.77 38.80 156.5K
10:25 38.79 38.80 38.65 38.70 213.6K
10:30 38.70 38.98 38.51 38.89 299.6K
10:35 38.90 39.05 38.90 38.94 224.9K
10:40 38.98 39.10 38.85 39.04 144.6K
10:45 39.05 39.06 38.94 39.03 85.0K
10:50 39.03 39.10 38.97 39.06 114.7K
10:55 39.06 39.06 38.95 39.00 54.1K
11:00 38.97 38.99 38.84 38.85 61.2K
11:05 38.92 39.04 38.86 38.88 57.6K
11:10 38.90 38.99 38.80 38.80 45.6K
11:15 38.80 38.96 38.72 38.87 62.5K
11:20 38.89 38.94 38.66 38.66 125.1K
11:25 38.65 38.66 38.55 38.61 113.1K
13:00 38.62 38.79 38.62 38.69 131.4K
13:05 38.69 38.75 38.62 38.73 101.6K
13:10 38.71 38.95 38.70 38.85 83.8K
13:15 38.86 38.98 38.82 38.98 83.9K
13:20 38.96 38.99 38.89 38.92 53.0K
13:25 38.91 39.00 38.90 39.00 127.4K
13:30 38.99 39.07 38.98 39.02 100.2K
13:35 39.01 39.07 38.96 38.98 64.4K
13:40 38.98 39.03 38.95 38.98 42.0K
13:45 38.98 39.05 38.91 39.00 90.2K
13:50 39.01 39.15 39.00 39.15 85.2K
13:55 39.15 39.34 39.12 39.34 133.1K
14:00 39.30 39.30 39.11 39.13 84.3K
14:05 39.15 39.19 39.05 39.10 65.1K
14:10 39.13 39.20 39.07 39.15 76.3K
14:15 39.18 39.41 39.15 39.41 169.5K
14:20 39.38 39.45 39.33 39.41 98.3K
14:25 39.40 39.63 39.39 39.58 155.0K
14:30 39.59 39.60 39.47 39.57 96.2K
14:35 39.59 39.63 39.52 39.52 101.4K
14:40 39.53 39.60 39.53 39.56 73.6K
14:45 39.57 39.61 39.56 39.61 147.3K
14:50 39.62 39.66 39.62 39.62 153.4K
14:55 39.62 39.66 39.62 39.63 50.7K
15:40 39.64 39.64 39.64 39.64 67.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 40.00 40.20 39.41 40.00 5.5M
2025-09-26 40.80 40.99 40.01 40.10 5.6M
2025-09-25 40.37 41.58 40.30 41.17 8.9M
2025-09-24 39.30 40.40 39.10 40.40 6.2M
2025-09-23 40.25 40.25 38.50 39.64 8.2M
2025-09-22 40.38 40.78 39.91 40.25 8.0M
2025-09-19 39.39 41.13 39.39 40.46 11.0M
2025-09-18 39.70 40.50 38.75 39.18 8.8M
2025-09-17 39.50 39.80 39.16 39.70 4.8M
2025-09-16 38.69 39.48 38.55 39.48 5.3M
2025-09-15 39.66 39.78 38.63 38.67 6.4M
2025-09-12 39.78 40.17 39.47 39.57 5.2M
2025-09-11 38.48 39.97 38.20 39.88 6.5M
2025-09-10 38.52 39.10 38.28 38.70 4.2M
2025-09-09 39.40 39.50 38.23 38.48 6.0M
2025-09-08 38.88 39.45 38.59 39.36 6.0M
2025-09-05 38.00 39.00 37.70 38.89 6.1M
2025-09-04 38.10 38.87 37.22 38.17 7.4M
2025-09-03 39.15 39.35 37.93 38.00 7.3M
2025-09-02 41.30 41.31 38.67 38.90 12.8M
2025-09-01 42.09 42.40 41.14 41.30 8.4M
2025-08-29 41.56 42.91 40.13 42.24 13.7M
2025-08-28 42.00 42.53 40.49 41.65 12.4M
2025-08-27 40.50 43.74 40.36 41.79 21.8M
2025-08-26 39.15 41.61 38.90 40.61 12.3M
2025-08-25 39.90 39.94 39.00 39.31 8.6M
2025-08-22 39.16 39.65 39.02 39.57 7.2M
2025-08-21 40.20 40.26 39.00 39.25 10.3M
2025-08-20 38.44 40.52 37.95 40.50 15.8M
2025-08-19 38.66 39.04 38.36 38.40 6.7M
2025-08-18 38.39 39.16 38.22 38.61 9.9M
2025-08-15 37.63 38.60 37.62 38.29 8.6M
2025-08-14 38.32 38.85 37.70 37.84 10.2M
2025-08-13 38.86 38.99 37.89 38.18 11.9M
2025-08-12 39.58 39.76 38.53 38.83 15.0M
2025-08-11 36.32 38.98 36.15 38.98 12.8M
2025-08-08 35.98 35.98 35.28 35.44 4.4M
2025-08-07 36.12 36.24 35.82 35.98 4.4M
2025-08-06 35.92 36.15 35.59 36.14 4.1M
2025-08-05 35.78 35.99 35.60 35.92 4.6M
2025-08-04 35.75 35.91 35.45 35.63 5.1M
2025-08-01 34.93 36.50 34.84 36.10 9.6M
2025-07-31 34.88 35.97 34.88 35.05 6.0M
2025-07-30 35.12 35.29 34.72 35.07 3.5M
2025-07-29 35.26 35.49 34.89 35.15 4.1M
2025-07-28 35.99 36.06 35.23 35.37 4.5M
2025-07-25 35.63 35.99 35.51 35.92 4.0M
2025-07-24 35.05 35.65 34.92 35.63 4.5M
2025-07-23 35.01 35.46 34.90 35.09 3.8M
2025-07-22 34.82 35.15 34.68 35.01 3.8M
2025-07-21 34.93 35.07 34.33 34.81 3.1M
2025-07-18 34.76 35.13 34.60 34.93 3.9M
2025-07-17 34.12 34.70 34.01 34.69 3.7M
2025-07-16 34.24 34.74 33.91 34.21 4.3M
2025-07-15 34.26 34.36 33.72 34.19 3.8M
2025-07-14 34.49 34.49 34.17 34.30 2.9M
2025-07-11 34.56 34.78 34.30 34.49 4.4M
2025-07-10 34.52 34.79 34.26 34.63 3.0M
2025-07-09 34.50 34.55 34.22 34.23 2.3M
2025-07-08 34.14 34.76 34.02 34.37 3.6M
2025-07-07 34.46 34.62 34.07 34.11 2.1M
2025-07-04 34.65 34.77 34.23 34.42 2.4M
2025-07-03 34.00 34.86 33.91 34.69 3.6M
2025-07-02 34.38 34.38 33.71 34.03 3.0M
2025-07-01 34.61 34.70 34.10 34.39 2.2M
2025-06-30 34.35 34.69 34.20 34.60 3.3M
2025-06-27 34.18 34.79 34.11 34.24 3.4M
2025-06-26 34.25 34.74 34.02 34.18 3.2M
2025-06-25 33.90 34.38 33.72 34.30 3.1M
2025-06-24 33.12 33.90 33.10 33.89 3.3M
2025-06-23 32.72 33.14 32.44 33.04 2.1M
2025-06-20 33.20 33.36 32.76 32.76 1.9M
2025-06-19 33.65 33.74 33.00 33.19 2.2M
2025-06-18 33.52 33.79 33.19 33.66 2.5M
2025-06-17 33.44 33.70 33.30 33.54 1.7M
2025-06-16 33.29 33.67 33.06 33.42 2.2M
2025-06-13 33.86 34.00 33.15 33.28 2.6M
2025-06-12 34.49 34.95 34.23 34.60 2.6M
2025-06-11 34.04 35.17 34.04 34.46 3.8M
2025-06-10 34.50 34.52 33.70 34.00 2.9M
2025-06-09 34.60 34.79 34.26 34.52 3.2M
2025-06-06 34.87 34.96 34.42 34.59 2.2M
2025-06-05 33.99 35.49 33.79 34.97 5.1M
2025-06-04 33.43 34.36 33.30 33.92 3.2M
2025-06-03 33.00 33.65 32.90 33.38 3.2M
2025-05-30 33.50 33.50 32.94 33.02 2.9M
2025-05-29 32.76 33.60 32.76 33.57 3.3M
2025-05-28 33.33 33.40 32.72 32.76 2.4M
2025-05-27 33.67 33.78 33.11 33.20 2.2M
2025-05-26 33.33 33.85 33.15 33.67 2.4M
2025-05-23 33.77 34.00 33.33 33.33 2.8M
2025-05-22 33.95 34.28 33.51 33.77 2.7M
2025-05-21 34.21 34.29 33.85 33.95 3.5M
2025-05-20 34.17 34.47 33.85 34.31 2.3M
2025-05-19 34.58 34.58 33.65 34.17 3.5M
2025-05-16 34.35 34.72 34.25 34.46 2.8M
2025-05-15 35.55 35.60 34.45 34.47 4.0M
2025-05-14 35.34 36.09 35.29 35.58 4.0M
2025-05-13 36.11 36.19 35.12 35.34 3.7M
2025-05-12 35.39 35.60 35.12 35.50 3.2M
2025-05-09 35.41 35.42 34.74 35.08 2.6M
2025-05-08 34.99 36.15 34.88 35.42 4.5M
2025-05-07 35.62 35.90 34.77 35.06 3.7M
2025-05-06 33.96 35.75 33.95 35.16 6.9M
2025-04-30 33.23 33.90 33.08 33.61 5.2M
2025-04-29 33.18 33.38 32.72 33.08 3.1M
2025-04-28 32.89 33.33 32.70 33.05 4.0M
2025-04-25 32.65 32.91 32.40 32.86 3.4M
2025-04-24 33.42 33.48 32.38 32.61 5.2M
2025-04-23 33.12 33.65 33.11 33.41 3.7M
2025-04-22 33.21 33.21 32.83 32.90 2.2M
2025-04-21 32.92 33.35 32.71 33.26 3.2M
2025-04-18 32.46 33.09 32.42 32.91 2.7M
2025-04-17 32.35 33.10 32.25 32.55 2.5M
2025-04-16 33.09 33.27 32.12 32.69 4.1M
2025-04-15 33.57 33.68 33.01 33.25 2.7M
2025-04-14 34.73 35.00 33.45 33.56 4.9M
2025-04-11 33.20 33.88 32.86 33.56 4.2M
2025-04-10 33.66 34.11 33.12 33.30 4.9M
2025-04-09 31.96 32.84 31.01 32.35 6.2M
2025-04-08 33.55 34.04 31.80 32.33 7.8M
2025-04-07 34.80 35.44 33.77 33.77 5.0M
2025-04-03 38.00 38.55 37.40 37.52 3.3M
2025-04-02 37.91 38.79 37.80 38.60 3.0M
2025-04-01 38.21 38.32 37.76 37.90 3.2M
2025-03-31 38.98 39.22 37.80 38.05 5.6M
2025-03-28 39.12 39.85 38.93 39.05 2.3M
2025-03-27 39.10 39.78 38.70 39.12 3.5M
2025-03-26 39.30 39.30 38.72 39.07 3.3M
2025-03-25 39.73 39.98 38.92 39.22 3.6M
2025-03-24 39.80 40.47 39.20 39.77 3.6M
2025-03-21 40.50 40.92 39.57 39.80 4.2M
2025-03-20 41.20 41.25 40.55 40.65 2.5M
2025-03-19 41.43 41.77 40.90 41.30 2.9M
2025-03-18 41.18 42.35 40.81 41.80 6.1M
2025-03-17 41.29 41.46 40.70 41.05 3.9M
2025-03-14 40.21 41.63 39.95 41.13 6.0M
2025-03-13 41.18 41.35 39.78 40.22 4.6M
2025-03-12 42.19 42.22 41.10 41.16 5.0M
2025-03-11 42.05 42.42 41.40 42.00 4.9M
2025-03-10 42.98 44.28 42.64 42.88 8.2M
2025-03-07 42.55 43.83 42.14 42.38 6.9M
2025-03-06 40.40 43.50 40.29 42.59 13.3M
2025-03-05 40.19 40.19 39.50 39.93 4.5M
2025-03-04 39.75 40.29 39.41 39.84 5.0M
2025-03-03 39.90 40.37 39.26 39.54 5.6M
2025-02-28 42.09 42.10 39.50 39.65 7.4M
2025-02-27 42.82 42.92 41.45 42.05 5.4M
2025-02-26 43.50 43.66 42.33 42.58 8.6M
2025-02-25 43.87 44.23 42.80 43.47 10.5M
2025-02-24 45.80 46.92 44.26 44.49 16.5M
2025-02-21 45.12 47.51 45.12 46.66 14.8M
2025-02-20 45.90 46.58 44.80 44.89 12.1M
2025-02-19 44.61 46.39 44.33 45.25 12.4M
2025-02-18 45.45 46.86 44.91 45.23 14.6M
2025-02-17 46.00 48.05 45.03 45.90 25.5M
2025-02-14 39.63 43.68 39.19 43.68 14.6M
2025-02-13 40.60 40.80 39.50 39.71 4.3M
2025-02-12 39.71 40.68 39.33 40.60 5.3M
2025-02-11 40.66 41.08 39.79 40.00 8.2M
2025-02-10 40.49 41.50 40.11 40.46 9.4M
2025-02-07 39.33 40.50 39.21 40.07 9.2M
2025-02-06 37.30 39.64 37.30 39.51 11.3M
2025-02-05 35.75 38.58 35.75 37.61 11.1M
2025-01-27 35.35 35.64 34.83 35.08 4.2M
2025-01-24 33.26 35.40 33.02 35.03 5.5M
2025-01-23 34.93 35.46 34.50 34.50 2.7M
2025-01-22 34.60 35.00 34.32 34.71 2.5M
2025-01-21 34.54 34.78 34.15 34.75 2.3M
2025-01-20 34.80 35.15 34.41 34.49 3.2M
2025-01-17 33.19 34.45 33.19 34.31 4.2M
2025-01-16 33.39 34.10 33.18 33.40 3.0M
2025-01-15 33.73 33.85 33.16 33.34 3.5M
2025-01-14 32.80 33.92 32.50 33.82 3.6M
2025-01-13 32.50 32.95 32.25 32.75 3.2M
2025-01-10 33.60 33.85 32.88 32.88 2.3M
2025-01-09 33.50 34.06 33.36 33.48 3.1M
2025-01-08 34.18 34.38 32.93 33.79 4.1M
2025-01-07 34.07 34.46 33.84 34.35 2.9M
2025-01-06 34.64 34.64 33.77 34.06 4.4M
2025-01-03 35.30 35.75 34.50 34.64 4.2M
2025-01-02 36.91 37.07 34.73 35.20 7.2M