Guangzhou Shiyuan Electronic Technology Co Ltd (002841)

002841
🏛️ 中国 →
39.80
最終更新: 2025-09-30
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 38.20 38.38 36.90 36.91 4.2M
2024-12-30 37.90 38.68 37.57 38.17 2.9M
2024-12-27 38.44 38.85 38.02 38.14 3.2M
2024-12-26 37.46 38.53 37.27 38.27 3.0M
2024-12-25 38.29 38.29 37.12 37.46 3.0M
2024-12-24 37.89 38.36 37.53 38.33 4.0M
2024-12-23 39.32 39.49 37.77 37.85 6.2M
2024-12-20 38.99 40.07 38.91 39.31 5.3M
2024-12-19 38.01 39.42 37.80 39.29 4.7M
2024-12-18 38.32 38.99 38.00 38.65 5.1M
2024-12-17 38.30 38.74 37.57 38.20 7.9M
2024-12-16 38.74 39.59 38.01 38.50 10.6M
2024-12-13 40.76 41.22 38.98 39.37 21.2M
2024-12-12 39.27 41.42 39.26 40.82 14.1M
2024-12-11 39.50 39.59 38.51 39.26 7.9M
2024-12-10 41.24 41.60 39.67 39.92 9.1M
2024-12-09 39.41 40.69 39.20 40.02 9.6M
2024-12-06 37.63 39.97 37.62 39.41 10.4M
2024-12-05 36.92 37.66 36.88 37.64 4.1M
2024-12-04 38.11 38.21 36.90 37.12 5.2M
2024-12-03 38.80 38.80 38.03 38.22 4.5M
2024-12-02 38.42 38.95 38.05 38.74 6.6M
2024-11-29 37.59 38.94 37.41 38.40 6.1M
2024-11-28 38.06 38.59 37.46 37.56 4.0M
2024-11-27 36.90 38.28 36.19 38.23 4.8M
2024-11-26 37.37 37.68 36.78 36.89 3.3M
2024-11-25 38.30 38.46 36.93 37.37 5.1M
2024-11-22 38.70 40.36 38.11 38.30 7.7M
2024-11-21 39.22 39.70 38.40 38.73 4.8M
2024-11-20 38.04 39.26 37.85 39.25 6.9M
2024-11-19 37.71 38.37 36.90 38.19 6.9M
2024-11-18 42.25 42.50 37.70 37.71 11.8M
2024-11-15 41.10 42.88 40.65 41.89 10.3M
2024-11-14 42.03 43.05 41.09 41.29 13.9M
2024-11-13 38.76 41.72 38.50 41.00 14.7M
2024-11-12 37.99 39.69 37.51 38.63 11.7M
2024-11-11 36.66 38.09 36.50 37.92 8.8M
2024-11-08 37.45 37.77 36.72 37.00 6.3M
2024-11-07 35.80 37.20 35.78 37.20 6.5M
2024-11-06 36.45 36.65 35.71 35.99 5.7M
2024-11-05 35.49 36.66 35.02 36.45 4.7M
2024-11-04 35.05 35.67 34.95 35.51 3.4M
2024-11-01 35.90 35.98 34.72 34.93 5.0M
2024-10-31 36.64 36.75 35.36 36.01 5.8M
2024-10-30 36.61 37.13 36.29 36.64 2.7M
2024-10-29 37.28 37.59 36.70 36.80 3.5M
2024-10-28 37.19 37.58 36.69 37.27 3.9M
2024-10-25 36.30 37.50 35.91 37.19 5.4M
2024-10-24 37.80 37.80 36.18 36.30 7.5M
2024-10-23 38.88 39.25 37.98 38.97 5.4M
2024-10-22 37.16 39.35 36.73 38.88 9.0M
2024-10-21 36.20 37.77 36.00 37.04 6.6M
2024-10-18 35.30 36.60 34.64 35.99 8.7M
2024-10-17 36.34 36.57 35.09 35.18 4.1M
2024-10-16 36.00 36.40 35.61 36.11 3.7M
2024-10-15 37.20 37.60 36.35 36.38 3.7M
2024-10-14 36.41 37.08 35.93 37.05 4.8M
2024-10-11 38.07 38.07 35.80 36.28 5.0M
2024-10-10 37.64 38.80 37.26 38.02 8.3M
2024-10-09 38.86 39.73 36.60 37.06 11.2M
2024-10-08 40.55 40.55 38.20 39.86 15.0M
2024-09-30 35.00 36.86 35.00 36.86 10.2M
2024-09-27 32.28 33.98 32.20 33.51 8.8M
2024-09-26 30.55 31.68 30.12 31.68 5.1M
2024-09-25 30.30 31.56 30.28 30.61 6.1M
2024-09-24 30.23 30.41 28.94 30.16 7.3M
2024-09-23 31.35 31.49 29.80 30.19 5.7M
2024-09-20 31.60 31.74 31.06 31.39 3.1M
2024-09-19 32.49 32.49 31.61 31.68 3.4M
2024-09-18 32.03 32.23 31.65 32.05 2.6M
2024-09-13 32.37 32.75 31.88 32.04 2.9M
2024-09-12 32.96 33.20 32.26 32.37 2.8M
2024-09-11 32.93 33.16 32.60 32.78 2.3M
2024-09-10 31.72 33.05 31.72 32.96 4.6M
2024-09-09 31.89 32.66 31.63 31.95 3.0M
2024-09-06 32.46 32.46 31.78 31.98 2.4M
2024-09-05 31.64 32.76 31.64 32.37 4.1M
2024-09-04 31.50 31.91 31.40 31.64 3.5M
2024-09-03 31.02 31.87 30.95 31.73 3.4M
2024-09-02 31.50 31.79 31.03 31.12 4.8M
2024-08-30 30.59 31.80 30.59 31.47 9.4M
2024-08-29 30.21 31.09 30.01 30.85 3.9M
2024-08-28 30.31 30.58 29.56 30.08 4.5M
2024-08-27 29.92 30.97 29.50 30.39 7.2M
2024-08-26 28.24 28.59 28.01 28.41 1.2M
2024-08-23 27.78 28.48 27.78 28.23 1.1M
2024-08-22 28.20 28.44 27.77 27.97 1.4M
2024-08-21 28.39 28.92 28.10 28.34 1.2M
2024-08-20 28.67 28.86 28.18 28.40 1.6M
2024-08-19 29.08 29.39 28.59 28.65 1.7M
2024-08-16 28.92 29.50 28.68 29.06 1.8M
2024-08-15 28.41 29.33 28.20 28.81 2.0M
2024-08-14 28.73 28.97 28.52 28.54 1.3M
2024-08-13 28.58 28.90 28.46 28.78 1.3M
2024-08-12 29.15 29.23 28.64 28.71 1.5M
2024-08-09 29.81 30.06 29.00 29.15 1.5M
2024-08-08 29.51 30.02 29.39 29.76 1.6M
2024-08-07 29.64 30.27 29.61 29.70 1.6M
2024-08-06 29.50 29.88 29.00 29.85 2.6M
2024-08-05 29.59 30.05 29.04 29.19 3.6M
2024-08-02 29.80 30.22 29.51 29.60 2.3M
2024-08-01 29.71 30.26 29.32 30.03 3.0M
2024-07-31 29.07 29.79 28.79 29.72 3.5M
2024-07-30 28.66 29.26 28.22 29.12 2.6M
2024-07-29 28.85 29.16 28.31 28.77 2.1M
2024-07-26 28.09 28.80 27.98 28.78 1.8M
2024-07-25 27.70 28.33 27.66 27.97 1.7M
2024-07-24 28.62 28.88 27.85 28.02 2.1M
2024-07-23 29.78 29.89 28.56 28.58 2.0M
2024-07-22 30.44 30.53 29.73 29.87 2.1M
2024-07-19 29.74 30.44 29.51 30.31 2.6M
2024-07-18 30.26 30.35 29.31 29.87 2.8M
2024-07-17 30.47 30.68 30.16 30.49 3.3M
2024-07-16 28.54 30.57 28.52 30.48 5.2M
2024-07-15 28.54 28.80 28.40 28.68 1.6M
2024-07-12 28.76 28.86 28.47 28.69 1.8M
2024-07-11 28.39 28.89 28.07 28.78 2.9M
2024-07-10 27.69 28.35 27.62 27.93 2.0M
2024-07-09 26.98 27.98 26.84 27.82 2.5M
2024-07-08 27.82 27.90 26.99 27.12 2.2M
2024-07-05 27.99 28.09 27.52 27.88 1.7M
2024-07-04 28.70 28.95 27.99 28.05 1.9M
2024-07-03 28.79 28.99 28.41 28.64 1.6M
2024-07-02 29.21 29.50 28.69 28.83 2.2M
2024-07-01 29.44 29.66 28.76 29.26 2.7M
2024-06-28 28.29 29.80 28.29 29.53 5.1M
2024-06-27 28.33 28.88 28.20 28.36 3.0M
2024-06-26 27.60 28.55 27.32 28.51 3.0M
2024-06-25 27.86 27.99 27.28 27.60 3.3M
2024-06-24 28.73 28.73 27.82 27.86 4.5M
2024-06-21 28.70 29.27 28.35 29.27 4.5M
2024-06-20 29.71 29.90 28.83 28.86 4.5M
2024-06-19 30.64 30.65 29.69 29.83 3.4M
2024-06-18 30.12 30.95 30.02 30.61 4.1M
2024-06-17 30.00 30.50 29.76 30.09 4.7M
2024-06-14 30.60 30.70 29.57 30.30 6.5M
2024-06-13 30.71 31.23 30.06 30.67 5.2M
2024-06-12 30.95 31.50 30.65 30.70 4.1M
2024-06-11 30.97 31.35 30.58 31.14 3.0M
2024-06-07 31.81 32.17 30.86 31.03 3.8M
2024-06-06 32.92 32.99 31.71 31.89 3.6M
2024-06-05 32.78 33.35 32.59 32.59 2.5M
2024-06-04 32.61 32.81 32.13 32.74 2.8M
2024-06-03 33.16 33.16 32.57 32.86 3.3M
2024-05-31 32.47 33.24 32.42 32.82 3.3M
2024-05-30 32.32 32.88 31.70 32.42 2.7M
2024-05-29 32.01 32.69 32.00 32.44 2.8M
2024-05-28 32.92 33.41 32.63 32.80 2.4M
2024-05-27 33.00 33.13 32.33 32.90 3.8M
2024-05-24 33.78 34.15 32.90 32.94 3.5M
2024-05-23 34.80 34.90 33.88 33.99 3.5M
2024-05-22 34.63 34.97 34.25 34.78 3.4M
2024-05-21 34.10 34.99 34.00 34.77 4.0M
2024-05-20 34.36 34.47 33.84 34.25 3.4M
2024-05-17 33.25 34.30 32.90 34.30 4.2M
2024-05-16 33.00 33.65 32.94 33.16 3.0M
2024-05-15 33.01 33.38 32.73 32.92 2.3M
2024-05-14 32.63 33.16 32.52 33.10 3.3M
2024-05-13 32.81 33.12 32.35 32.58 3.3M
2024-05-10 33.54 33.78 32.73 32.96 2.6M
2024-05-09 32.72 33.59 32.72 33.39 3.5M
2024-05-08 33.18 33.18 32.58 32.73 2.9M
2024-05-07 33.41 33.65 32.97 33.24 4.4M
2024-05-06 33.90 34.30 32.91 33.20 6.4M
2024-04-30 33.41 33.70 33.06 33.53 3.8M
2024-04-29 32.11 33.58 32.11 33.41 5.5M
2024-04-26 31.02 32.10 30.90 31.97 5.0M
2024-04-25 31.79 31.79 30.54 31.04 6.4M
2024-04-24 32.40 32.58 31.88 32.35 2.8M
2024-04-23 32.54 32.91 31.94 32.44 2.9M
2024-04-22 31.81 32.79 31.28 32.60 3.8M
2024-04-19 32.60 32.60 31.65 32.09 2.9M
2024-04-18 32.72 33.45 32.06 32.76 3.5M
2024-04-17 31.50 32.78 31.35 32.76 4.0M
2024-04-16 31.90 32.27 31.06 31.11 4.3M
2024-04-15 32.20 32.78 31.57 32.02 4.4M
2024-04-12 32.00 32.58 31.90 31.99 3.3M
2024-04-11 32.50 32.96 31.92 32.02 3.4M
2024-04-10 33.57 33.58 32.30 32.52 3.7M
2024-04-09 33.78 33.78 33.16 33.57 2.7M
2024-04-08 34.59 34.59 33.47 33.53 2.5M
2024-04-03 35.30 35.42 34.46 34.66 2.7M
2024-04-02 35.91 36.09 35.03 35.29 2.6M
2024-04-01 34.57 36.44 34.57 36.03 4.1M
2024-03-29 34.15 34.66 33.11 34.56 3.1M
2024-03-28 33.28 34.30 33.11 34.13 3.6M
2024-03-27 34.55 34.55 33.33 33.33 3.2M
2024-03-26 35.14 35.46 34.22 34.43 3.0M
2024-03-25 36.33 36.35 35.17 35.17 3.0M
2024-03-22 37.36 37.36 36.03 36.36 3.1M
2024-03-21 38.10 38.27 37.23 37.28 2.6M
2024-03-20 38.10 38.28 37.58 37.94 2.6M
2024-03-19 38.20 38.68 37.95 38.06 3.0M
2024-03-18 37.62 38.37 37.62 38.29 3.1M
2024-03-15 37.79 37.84 36.99 37.60 3.2M
2024-03-14 38.93 39.14 37.40 37.79 4.4M
2024-03-13 39.50 39.63 38.85 38.90 2.8M
2024-03-12 39.66 39.86 38.88 39.24 2.8M
2024-03-11 38.30 39.23 37.94 39.08 2.6M
2024-03-08 38.41 38.69 37.73 38.30 1.7M
2024-03-07 39.57 39.60 38.20 38.20 2.3M
2024-03-06 39.16 39.76 38.61 39.22 2.6M
2024-03-05 39.59 40.30 39.23 39.50 3.3M
2024-03-04 40.22 40.58 39.66 40.00 2.8M
2024-03-01 39.39 40.40 39.25 40.12 3.8M
2024-02-29 37.45 39.60 37.42 39.24 4.4M
2024-02-28 39.20 40.10 37.58 37.58 4.8M
2024-02-27 38.14 39.19 37.90 39.19 3.5M
2024-02-26 38.09 38.76 37.68 38.29 2.8M
2024-02-23 37.83 38.29 37.33 38.20 2.5M
2024-02-22 36.73 37.70 36.73 37.64 2.6M
2024-02-21 36.61 37.70 36.11 36.89 3.9M
2024-02-20 36.13 36.79 35.83 36.66 2.9M
2024-02-19 36.80 37.17 36.06 36.49 4.5M
2024-02-08 35.44 36.30 34.63 36.10 5.8M
2024-02-07 34.89 35.88 34.33 35.44 4.9M
2024-02-06 32.53 34.74 32.05 34.60 6.0M
2024-02-05 33.11 33.44 31.13 32.53 6.5M
2024-02-02 34.30 35.09 32.00 33.11 4.8M
2024-02-01 34.26 35.02 33.50 34.27 3.9M
2024-01-31 35.80 36.19 34.25 34.26 5.1M
2024-01-30 37.30 37.30 36.01 36.01 4.1M
2024-01-29 39.00 39.20 37.24 37.30 3.1M
2024-01-26 39.40 39.42 38.82 38.98 2.4M
2024-01-25 39.08 39.76 38.40 39.64 2.0M
2024-01-24 38.97 39.28 37.93 38.96 2.8M
2024-01-23 37.70 39.09 37.34 38.81 2.6M
2024-01-22 39.39 39.47 37.70 37.96 3.1M
2024-01-19 39.50 40.20 39.28 39.41 2.5M
2024-01-18 38.75 39.80 38.06 39.50 3.1M
2024-01-17 40.01 40.25 38.94 38.95 1.8M
2024-01-16 40.08 40.35 39.33 40.00 2.8M
2024-01-15 40.52 40.74 39.94 40.11 2.0M
2024-01-12 41.05 41.30 40.46 40.54 1.7M
2024-01-11 40.20 41.35 40.10 41.19 1.9M
2024-01-10 40.10 40.92 39.05 40.21 2.4M
2024-01-09 40.39 40.77 39.85 40.11 2.4M
2024-01-08 41.51 41.51 40.15 40.29 2.8M
2024-01-05 42.39 42.47 41.20 41.42 2.3M
2024-01-04 43.41 43.42 42.08 42.30 2.9M
2024-01-03 43.99 44.20 43.00 43.44 2.8M
2024-01-02 45.79 45.79 44.03 44.07 3.3M