Hubei TKD Crystal Electronic Science and Technology Co Ltd (603738)

603738
🏛️ 中国 →
15.66
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
2021-12-31 42.91 43.07 41.32 42.36 8.7M
2021-12-30 43.89 44.35 42.89 43.04 4.5M
2021-12-29 43.16 44.05 42.22 43.62 3.4M
2021-12-28 42.30 43.61 42.02 43.58 4.2M
2021-12-27 43.03 43.39 41.86 42.14 4.7M
2021-12-24 44.89 45.00 43.49 43.98 4.9M
2021-12-23 45.36 45.41 44.21 44.86 3.8M
2021-12-22 42.71 45.71 42.71 45.06 6.4M
2021-12-21 40.90 43.14 40.79 42.93 6.0M
2021-12-20 43.51 43.99 41.21 41.32 6.2M
2021-12-17 44.68 45.00 43.33 43.68 4.4M
2021-12-16 44.76 45.34 43.29 44.98 5.8M
2021-12-15 45.71 46.63 44.58 44.96 7.5M
2021-12-14 43.50 46.26 42.14 46.07 8.8M
2021-12-13 44.00 44.64 43.01 43.81 5.6M
2021-12-10 43.14 44.50 43.14 43.81 5.8M
2021-12-09 44.29 44.71 42.90 43.54 4.6M
2021-12-08 44.20 44.86 43.71 44.16 6.7M
2021-12-07 45.35 46.06 42.84 43.87 8.9M
2021-12-06 45.71 47.21 45.00 45.46 7.2M
2021-12-03 45.46 47.11 44.65 45.90 6.7M
2021-12-02 45.59 46.32 44.93 45.36 6.3M
2021-12-01 45.71 48.67 45.38 46.16 11.5M
2021-11-30 44.29 46.99 43.84 45.34 10.3M
2021-11-29 43.56 44.64 42.64 44.21 9.1M
2021-11-26 44.65 45.59 43.96 44.14 8.4M
2021-11-25 45.76 46.02 44.23 45.14 6.3M
2021-11-24 44.81 45.98 43.76 44.93 10.0M
2021-11-23 42.33 46.79 42.14 44.64 15.4M
2021-11-22 42.92 44.20 41.27 43.05 18.0M
2021-11-19 38.07 41.67 37.91 41.67 12.9M
2021-11-18 37.05 38.54 35.41 37.89 14.7M
2021-11-17 35.71 38.64 35.71 37.48 15.8M
2021-11-16 35.71 36.64 35.44 35.63 12.3M
2021-11-15 36.05 36.52 34.72 35.36 13.1M
2021-11-12 35.93 36.56 35.50 36.09 13.5M
2021-11-11 37.95 38.48 35.75 35.93 22.2M
2021-11-10 40.87 41.64 39.45 39.72 12.8M
2021-11-09 41.51 41.98 39.79 40.86 11.2M
2021-11-08 41.48 42.86 40.36 41.47 10.5M
2021-11-05 43.10 43.49 42.01 42.14 11.6M
2021-11-04 42.39 43.35 40.24 43.10 18.3M
2021-11-03 43.05 44.89 41.06 41.48 32.7M
2021-11-02 38.45 42.29 37.86 42.29 23.8M
2021-11-01 35.69 38.45 34.29 38.45 21.1M
2021-10-29 33.60 35.40 33.21 34.96 7.4M
2021-10-28 34.52 35.00 33.13 33.64 6.2M
2021-10-27 34.61 34.98 33.84 34.37 4.6M
2021-10-26 35.43 36.18 34.61 34.73 7.1M
2021-10-25 36.19 36.43 35.16 35.41 5.8M
2021-10-22 37.14 37.25 35.98 36.36 5.6M
2021-10-21 38.02 38.02 36.71 37.03 5.0M
2021-10-20 37.45 39.26 37.41 37.77 7.2M
2021-10-19 36.51 38.56 35.74 38.43 12.3M
2021-10-18 36.00 36.52 33.70 35.71 12.6M
2021-10-15 32.96 36.54 32.66 36.54 16.4M
2021-10-14 31.86 33.48 31.65 33.21 4.2M
2021-10-13 32.06 32.32 30.95 32.05 3.5M
2021-10-12 32.65 33.00 30.56 31.84 6.8M
2021-10-11 33.54 34.04 32.00 32.57 6.1M
2021-10-08 34.24 35.34 32.94 33.44 7.8M
2021-09-30 32.84 35.63 32.84 34.14 7.4M
2021-09-29 31.87 34.20 31.85 32.67 6.9M
2021-09-28 31.79 33.93 31.79 32.69 7.3M
2021-09-27 37.80 37.86 32.57 32.57 14.2M
2021-09-24 32.72 36.19 32.71 36.19 12.3M
2021-09-23 32.79 34.25 32.67 32.90 8.6M
2021-09-22 33.07 34.06 32.76 32.76 4.9M
2021-09-17 33.44 34.20 32.75 33.41 4.8M
2021-09-16 35.23 35.49 32.91 33.65 8.2M
2021-09-15 34.58 36.19 34.16 35.19 7.3M
2021-09-14 34.49 36.29 34.31 34.57 8.9M
2021-09-13 35.36 36.20 34.12 34.59 6.7M
2021-09-10 35.28 36.31 33.65 35.74 10.1M
2021-09-09 35.61 36.71 34.66 35.80 8.1M
2021-09-08 37.36 37.36 35.59 35.61 9.5M
2021-09-07 39.69 39.69 35.56 37.14 16.4M
2021-09-06 37.01 39.14 36.66 39.14 19.5M
2021-09-03 34.17 35.59 33.76 35.59 15.3M
2021-09-02 29.71 32.77 29.59 32.35 10.6M
2021-09-01 33.56 33.56 30.21 30.21 11.7M
2021-08-31 33.91 34.82 32.84 33.56 8.9M
2021-08-30 33.14 34.42 32.96 33.39 8.8M
2021-08-27 31.82 33.61 30.87 33.46 7.6M
2021-08-26 32.46 32.65 31.64 32.14 4.4M
2021-08-25 32.99 33.08 31.54 32.65 7.7M
2021-08-24 31.77 33.69 30.81 33.25 9.7M
2021-08-23 29.57 32.01 29.57 31.36 8.0M
2021-08-20 29.79 30.52 28.96 29.64 5.5M
2021-08-19 30.79 30.84 29.20 29.86 4.8M
2021-08-18 30.14 31.11 29.68 30.40 6.7M
2021-08-17 31.29 32.43 29.75 30.14 8.2M
2021-08-16 31.49 32.75 31.29 31.97 5.5M
2021-08-13 31.42 33.29 31.11 31.86 8.4M
2021-08-12 33.08 33.36 31.07 32.09 11.4M
2021-08-11 35.71 37.46 32.95 33.06 19.0M
2021-08-10 31.56 34.70 31.29 34.70 8.0M
2021-08-09 31.62 31.84 29.80 31.54 7.7M
2021-08-06 32.08 32.21 30.79 31.06 7.2M
2021-08-05 32.99 32.99 31.26 31.75 9.0M
2021-08-04 31.01 32.99 31.01 32.99 9.8M
2021-08-03 34.38 34.39 30.96 31.15 12.5M
2021-08-02 34.09 34.64 33.21 34.39 8.6M
2021-07-30 35.16 35.72 32.71 33.00 11.0M
2021-07-29 34.09 35.69 33.47 35.07 10.8M
2021-07-28 34.64 35.69 32.19 33.31 11.2M
2021-07-27 36.90 37.90 35.21 35.77 13.4M
2021-07-26 36.19 37.56 35.14 37.09 10.5M
2021-07-23 37.06 37.50 35.64 36.61 10.8M
2021-07-22 39.29 39.54 36.59 37.31 15.3M
2021-07-21 39.08 41.79 38.57 39.52 15.8M
2021-07-20 33.31 38.24 33.18 38.24 15.0M
2021-07-19 36.36 37.08 34.16 34.76 14.4M
2021-07-16 35.25 38.57 34.44 37.28 13.6M
2021-07-15 34.86 36.62 33.93 35.80 13.7M
2021-07-14 34.36 36.91 34.14 34.93 16.5M
2021-07-13 34.09 36.14 33.93 34.43 13.1M
2021-07-12 33.68 36.18 33.00 34.94 15.5M
2021-07-09 33.50 34.70 32.29 34.14 16.5M
2021-07-08 32.91 34.83 32.54 34.35 24.4M
2021-07-07 29.64 31.66 29.64 31.66 9.9M
2021-07-06 29.84 29.99 28.14 28.79 29.6M
2021-07-05 25.36 27.34 25.20 27.34 10.2M
2021-07-02 23.54 24.86 23.38 24.86 13.4M
2021-07-01 25.13 25.57 23.93 23.94 17.9M
2021-06-30 22.57 24.66 22.57 24.66 12.9M
2021-06-29 22.75 22.75 22.05 22.41 10.3M
2021-06-28 21.63 22.99 21.51 22.93 10.8M
2021-06-25 22.06 22.42 20.83 21.57 10.4M
2021-06-24 23.27 23.68 21.94 22.00 12.8M
2021-06-23 21.29 22.21 21.02 21.99 10.2M
2021-06-22 21.31 21.84 20.92 21.46 9.3M
2021-06-21 21.37 22.11 21.29 21.42 9.7M
2021-06-18 21.69 21.72 21.01 21.54 9.2M
2021-06-17 20.71 22.09 20.51 21.83 12.2M
2021-06-16 21.14 21.56 20.34 20.50 9.5M
2021-06-15 20.02 21.79 19.88 21.26 12.1M
2021-06-11 21.21 21.42 19.94 20.07 12.9M
2021-06-10 20.46 21.50 20.13 21.35 12.4M
2021-06-09 19.73 20.54 19.49 20.47 13.1M
2021-06-08 19.20 20.14 18.74 19.98 15.1M
2021-06-07 19.11 19.76 19.08 19.55 13.3M
2021-06-04 18.96 19.49 18.84 19.39 10.7M
2021-06-03 18.39 19.43 18.39 19.03 14.2M
2021-06-02 18.21 18.69 18.21 18.42 10.5M
2021-06-01 17.71 18.64 17.55 18.46 14.5M
2021-05-31 18.00 18.21 17.72 17.79 9.0M
2021-05-28 18.11 18.34 17.71 17.79 15.9M
2021-05-27 17.27 18.79 17.08 18.41 22.2M
2021-05-26 16.36 17.69 16.26 17.36 12.8M
2021-05-25 16.09 16.38 16.01 16.26 3.4M
2021-05-24 16.00 16.26 15.82 16.09 3.8M
2021-05-21 16.17 16.39 15.99 16.04 3.6M
2021-05-20 16.69 16.69 16.01 16.14 6.1M
2021-05-19 16.62 16.75 16.30 16.67 4.2M
2021-05-18 17.00 17.04 16.54 16.62 4.8M
2021-05-17 17.50 17.50 16.83 16.89 6.2M
2021-05-14 17.35 17.60 17.06 17.36 6.5M
2021-05-13 16.94 17.24 16.74 16.99 5.7M
2021-05-12 16.29 17.05 16.06 16.94 5.5M
2021-05-11 16.20 16.44 15.80 16.02 3.4M
2021-05-10 16.43 16.43 15.69 16.24 5.2M
2021-05-07 16.86 16.99 16.44 16.49 4.2M
2021-05-06 16.74 17.05 16.51 16.84 4.3M
2021-04-30 16.79 16.85 16.35 16.71 4.6M
2021-04-29 16.14 17.05 16.14 16.85 4.8M
2021-04-28 16.75 17.05 16.53 16.68 4.0M
2021-04-27 16.72 16.87 16.48 16.69 3.4M
2021-04-26 17.13 17.13 16.65 16.79 5.5M
2021-04-23 17.19 17.35 16.86 17.01 5.0M
2021-04-22 16.95 17.37 16.89 17.22 6.7M
2021-04-21 16.90 17.14 16.80 16.89 5.3M
2021-04-20 16.81 17.28 16.74 17.07 9.6M
2021-04-19 16.60 16.99 16.54 16.81 9.0M
2021-04-16 15.76 16.49 15.76 16.31 7.3M
2021-04-15 15.76 15.95 15.24 15.74 7.1M
2021-04-14 15.36 16.37 15.14 16.19 6.8M
2021-04-13 15.36 15.79 15.11 15.34 3.9M
2021-04-12 16.54 16.57 15.33 15.46 6.5M
2021-04-09 16.26 16.42 15.96 16.09 4.1M
2021-04-08 16.33 16.47 16.14 16.15 4.1M
2021-04-07 16.11 16.45 16.04 16.39 4.7M
2021-04-06 16.16 16.54 16.11 16.22 6.1M
2021-04-02 15.71 16.25 15.70 16.14 7.5M
2021-04-01 15.71 15.92 15.36 15.70 5.3M
2021-03-31 15.49 15.76 15.28 15.74 3.8M
2021-03-30 15.27 15.59 15.10 15.51 4.8M
2021-03-29 15.18 15.75 15.15 15.27 4.8M
2021-03-26 15.39 15.46 15.05 15.19 4.5M
2021-03-25 14.91 15.79 14.87 15.45 6.0M
2021-03-24 15.82 15.88 15.01 15.08 8.0M
2021-03-23 15.35 15.97 15.24 15.97 7.2M
2021-03-22 15.22 15.51 15.14 15.24 3.8M
2021-03-19 15.40 15.69 15.27 15.37 3.4M
2021-03-18 15.86 15.93 15.36 15.48 6.1M
2021-03-17 15.19 16.09 15.11 15.92 6.5M
2021-03-16 15.57 15.84 15.19 15.26 4.3M
2021-03-15 15.51 15.89 15.16 15.59 5.6M
2021-03-12 15.86 16.01 15.20 15.45 7.8M
2021-03-11 16.00 16.21 15.55 16.04 7.5M
2021-03-10 16.34 16.34 15.76 15.93 6.7M
2021-03-09 15.62 16.62 15.51 16.23 11.0M
2021-03-08 15.99 16.36 15.60 15.66 9.1M
2021-03-05 15.07 15.90 14.79 15.86 12.0M
2021-03-04 15.11 15.71 15.04 15.26 7.0M
2021-03-03 14.99 15.44 14.87 15.32 8.8M
2021-03-02 14.56 15.00 14.36 15.00 7.9M
2021-03-01 14.36 14.57 14.11 14.49 5.6M
2021-02-26 13.80 14.24 13.79 14.22 3.6M
2021-02-25 13.96 14.25 13.87 14.03 2.8M
2021-02-24 13.84 14.32 13.84 14.11 3.8M
2021-02-23 14.25 14.25 13.71 14.05 4.4M
2021-02-22 14.29 14.58 14.08 14.14 5.0M
2021-02-19 13.97 14.26 13.76 14.26 4.6M
2021-02-18 13.87 14.14 13.65 14.14 4.2M
2021-02-10 13.36 13.57 13.26 13.51 2.7M
2021-02-09 13.21 13.46 13.13 13.32 3.4M
2021-02-08 12.36 13.40 12.20 13.23 7.0M
2021-02-05 13.59 13.69 12.26 12.26 7.9M
2021-02-04 13.84 13.85 13.36 13.62 5.4M
2021-02-03 14.28 14.56 14.00 14.21 7.1M
2021-02-02 14.36 14.36 13.91 14.02 4.8M
2021-02-01 13.96 14.34 13.96 14.29 5.7M
2021-01-29 14.14 14.33 13.75 13.91 5.8M
2021-01-28 13.57 14.14 13.45 13.81 4.0M
2021-01-27 14.18 14.43 13.66 13.81 5.8M
2021-01-26 13.64 13.86 13.39 13.64 4.2M
2021-01-25 13.93 14.00 13.58 13.64 2.8M
2021-01-22 14.36 14.36 13.99 14.08 2.6M
2021-01-21 14.49 14.60 14.36 14.36 2.8M
2021-01-20 14.66 14.69 14.40 14.54 3.3M
2021-01-19 14.42 14.64 14.29 14.46 3.2M
2021-01-18 13.88 14.68 13.75 14.42 4.6M
2021-01-15 14.29 14.38 13.86 13.90 4.8M
2021-01-14 14.06 14.56 13.95 14.30 6.1M
2021-01-13 13.94 14.22 13.61 14.06 3.7M
2021-01-12 14.04 14.12 13.79 13.96 3.1M
2021-01-11 14.07 14.37 13.93 14.04 3.2M
2021-01-08 13.85 14.10 13.52 14.07 3.8M
2021-01-07 14.46 14.63 13.70 13.85 5.7M
2021-01-06 15.05 15.05 14.41 14.45 4.4M
2021-01-05 14.79 15.21 14.61 15.06 5.0M
2021-01-04 14.76 14.89 14.51 14.82 3.3M