Huizhou Speed Wireless Technology Co Ltd (300322)

300322
🏛️ 中国 →
22.84
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
2021-12-31 14.09 15.12 13.75 13.88 25.9M
2021-12-30 14.18 14.45 13.99 14.18 13.3M
2021-12-29 14.29 14.30 13.80 14.01 11.9M
2021-12-28 13.81 14.56 13.71 14.31 20.1M
2021-12-27 13.91 14.01 13.41 13.75 16.6M
2021-12-24 14.55 14.80 13.83 13.89 19.5M
2021-12-23 14.67 15.07 14.43 14.45 16.9M
2021-12-22 14.22 15.08 13.98 14.83 29.4M
2021-12-21 13.90 14.30 13.89 14.01 12.0M
2021-12-20 13.53 14.36 13.46 13.97 21.5M
2021-12-17 14.35 14.44 13.70 13.89 22.6M
2021-12-16 14.44 15.06 14.24 14.26 29.9M
2021-12-15 14.24 14.95 14.22 14.57 22.0M
2021-12-14 14.64 15.09 14.46 14.56 31.1M
2021-12-13 14.02 14.90 13.80 14.58 32.0M
2021-12-10 14.03 14.43 13.79 14.14 22.8M
2021-12-09 14.80 14.80 14.09 14.36 35.4M
2021-12-08 13.80 15.10 13.65 14.57 39.1M
2021-12-07 14.33 14.47 13.37 13.51 38.0M
2021-12-06 13.80 15.47 13.74 14.58 67.2M
2021-12-03 12.30 13.70 12.28 13.43 36.0M
2021-12-02 12.78 12.85 12.25 12.30 15.5M
2021-12-01 12.70 12.98 12.66 12.89 12.1M
2021-11-30 12.83 12.99 12.49 12.80 18.1M
2021-11-29 12.68 12.95 12.59 12.75 16.8M
2021-11-26 13.00 13.27 12.89 12.97 22.5M
2021-11-25 13.27 13.95 13.16 13.16 32.0M
2021-11-24 13.16 13.62 13.07 13.30 31.0M
2021-11-23 13.65 13.98 13.22 13.29 35.4M
2021-11-22 13.35 15.00 13.17 13.72 53.1M
2021-11-19 12.14 12.95 12.14 12.80 26.5M
2021-11-18 12.37 12.64 12.12 12.15 16.2M
2021-11-17 12.60 12.60 12.25 12.41 22.3M
2021-11-16 12.60 13.18 12.37 12.81 29.7M
2021-11-15 12.42 12.60 12.16 12.56 18.8M
2021-11-12 12.40 12.67 12.21 12.43 23.1M
2021-11-11 11.82 12.60 11.56 12.40 26.9M
2021-11-10 11.41 11.95 11.35 11.81 14.4M
2021-11-09 11.23 11.67 11.13 11.46 9.3M
2021-11-08 11.21 11.28 11.08 11.23 6.3M
2021-11-05 10.98 11.50 10.98 11.24 14.8M
2021-11-04 10.92 11.10 10.85 10.90 6.2M
2021-11-03 10.73 10.83 10.62 10.73 3.8M
2021-11-02 10.69 10.81 10.45 10.66 5.1M
2021-11-01 10.49 10.68 10.29 10.66 4.8M
2021-10-29 10.31 10.50 10.26 10.44 3.5M
2021-10-28 10.60 10.67 10.13 10.23 5.5M
2021-10-27 10.95 10.95 10.54 10.60 5.3M
2021-10-26 10.80 11.10 10.67 11.00 6.7M
2021-10-25 10.65 10.77 10.47 10.72 3.9M
2021-10-22 10.72 10.88 10.55 10.57 5.7M
2021-10-21 11.08 11.08 10.75 10.77 4.3M
2021-10-20 11.18 11.24 10.86 10.94 5.5M
2021-10-19 11.17 11.25 11.10 11.18 3.4M
2021-10-18 11.06 11.22 11.00 11.12 3.4M
2021-10-15 11.37 11.37 11.11 11.16 3.2M
2021-10-14 11.34 11.48 11.19 11.25 4.3M
2021-10-13 11.30 11.56 11.20 11.41 5.5M
2021-10-12 11.21 11.30 11.00 11.11 3.8M
2021-10-11 11.12 11.37 11.12 11.30 4.1M
2021-10-08 11.06 11.33 11.03 11.17 3.9M
2021-09-30 10.87 11.08 10.87 10.93 4.0M
2021-09-29 11.35 11.40 10.77 10.83 7.5M
2021-09-28 11.27 11.45 11.10 11.35 5.2M
2021-09-27 12.13 12.23 11.23 11.27 11.5M
2021-09-24 12.02 12.14 11.86 11.91 6.6M
2021-09-23 12.07 12.25 12.00 12.10 8.7M
2021-09-22 11.85 12.10 11.78 12.00 7.2M
2021-09-17 11.98 12.10 11.70 11.91 10.1M
2021-09-16 12.40 12.40 11.83 11.96 14.8M
2021-09-15 12.50 12.51 12.21 12.31 11.6M
2021-09-14 12.82 13.04 12.41 12.50 20.4M
2021-09-13 13.21 13.25 12.73 12.91 18.9M
2021-09-10 13.77 13.86 13.16 13.37 30.2M
2021-09-09 13.25 14.12 12.91 13.77 44.8M
2021-09-08 12.20 13.40 12.13 13.18 29.7M
2021-09-07 12.30 12.45 12.05 12.17 10.3M
2021-09-06 11.79 12.18 11.61 12.05 9.3M
2021-09-03 11.80 12.11 11.79 11.86 7.5M
2021-09-02 11.73 11.95 11.57 11.90 7.4M
2021-09-01 11.59 11.89 11.59 11.81 8.8M
2021-08-31 11.87 11.90 11.47 11.70 10.8M
2021-08-30 12.32 12.59 11.67 11.87 17.3M
2021-08-27 12.99 13.05 12.05 12.15 19.2M
2021-08-26 13.05 13.40 12.91 13.08 14.6M
2021-08-25 12.95 13.58 12.92 13.01 17.2M
2021-08-24 13.01 13.16 12.63 12.74 12.5M
2021-08-23 12.66 13.24 12.55 12.98 14.1M
2021-08-20 12.78 12.81 12.40 12.67 8.1M
2021-08-19 12.48 12.95 12.45 12.81 10.5M
2021-08-18 12.45 12.72 12.36 12.65 8.9M
2021-08-17 13.13 13.25 12.30 12.33 18.7M
2021-08-16 14.28 14.28 13.11 13.24 25.0M
2021-08-13 13.45 14.23 13.40 13.98 30.2M
2021-08-12 13.50 13.88 13.24 13.41 19.3M
2021-08-11 13.11 13.65 13.11 13.55 19.9M
2021-08-10 13.07 13.24 12.85 13.09 13.5M
2021-08-09 12.85 13.14 12.75 12.99 10.6M
2021-08-06 13.19 13.37 12.76 12.96 18.7M
2021-08-05 13.53 13.69 13.07 13.25 19.6M
2021-08-04 13.26 13.80 13.18 13.46 23.8M
2021-08-03 13.60 14.48 13.03 13.24 32.8M
2021-08-02 13.73 13.88 13.42 13.81 25.1M
2021-07-30 13.45 13.63 13.13 13.36 27.7M
2021-07-29 13.17 13.96 12.67 13.71 43.3M
2021-07-28 12.10 13.20 11.57 12.98 34.5M
2021-07-27 12.13 12.60 12.07 12.33 20.7M
2021-07-26 11.90 12.40 11.80 12.15 13.4M
2021-07-23 12.28 12.62 11.87 11.97 19.5M
2021-07-22 12.07 12.27 12.01 12.21 10.4M
2021-07-21 12.30 12.36 11.99 12.17 13.3M
2021-07-20 11.89 12.33 11.76 12.23 17.1M
2021-07-19 11.26 11.97 11.08 11.86 14.0M
2021-07-16 11.25 11.39 11.20 11.26 5.4M
2021-07-15 11.55 11.65 11.20 11.28 8.4M
2021-07-14 11.91 11.93 11.57 11.60 9.7M
2021-07-13 12.18 12.44 11.81 11.93 14.9M
2021-07-12 11.68 12.35 11.68 12.21 15.5M
2021-07-09 11.76 11.85 11.50 11.67 8.8M
2021-07-08 11.65 12.08 11.55 11.96 9.5M
2021-07-07 11.85 11.85 11.57 11.65 7.5M
2021-07-06 12.02 12.10 11.71 11.91 5.5M
2021-07-05 11.94 12.08 11.78 12.05 5.2M
2021-07-02 11.85 12.08 11.55 11.87 6.4M
2021-07-01 12.40 12.41 11.75 11.80 11.9M
2021-06-30 12.34 12.70 12.23 12.53 11.1M
2021-06-29 12.50 12.86 12.18 12.47 11.5M
2021-06-28 12.18 12.52 12.18 12.29 8.0M
2021-06-25 12.18 12.35 11.99 12.18 8.5M
2021-06-24 12.74 12.75 12.16 12.20 12.5M
2021-06-23 12.64 12.84 12.52 12.75 11.8M
2021-06-22 13.14 13.28 12.53 12.69 13.4M
2021-06-21 12.76 13.18 12.76 12.98 16.0M
2021-06-18 12.95 13.12 12.66 12.81 20.0M
2021-06-17 12.33 13.45 12.26 13.18 30.3M
2021-06-16 12.09 13.00 12.00 12.45 27.9M
2021-06-15 11.64 11.94 11.56 11.85 9.6M
2021-06-11 12.47 12.47 11.64 11.66 17.8M
2021-06-10 12.26 12.45 12.05 12.33 16.7M
2021-06-09 12.01 12.79 12.00 12.38 17.1M
2021-06-08 12.10 12.22 11.90 12.18 14.7M
2021-06-07 12.00 12.26 11.90 12.22 18.1M
2021-06-04 11.65 12.35 11.56 12.00 25.2M
2021-06-03 10.80 12.50 10.71 11.97 32.9M
2021-06-02 10.85 10.93 10.63 10.66 5.8M
2021-06-01 10.92 11.05 10.72 10.93 6.0M
2021-05-31 10.65 10.97 10.64 10.88 6.3M
2021-05-28 10.72 10.80 10.60 10.66 4.6M
2021-05-27 10.49 10.87 10.41 10.79 7.4M
2021-05-26 10.48 10.64 10.33 10.48 4.5M
2021-05-25 10.35 10.48 10.27 10.40 4.5M
2021-05-24 10.50 10.50 10.23 10.35 4.8M
2021-05-21 10.28 10.30 10.13 10.14 3.1M
2021-05-20 10.36 10.50 10.17 10.20 4.0M
2021-05-19 10.18 10.51 10.10 10.41 4.7M
2021-05-18 10.29 10.29 10.16 10.24 2.9M
2021-05-17 10.46 10.51 10.23 10.27 4.2M
2021-05-14 10.34 10.53 10.25 10.49 4.1M
2021-05-13 10.42 10.50 10.25 10.25 3.4M
2021-05-12 10.37 10.45 10.30 10.44 2.9M
2021-05-11 10.15 10.42 10.05 10.38 3.7M
2021-05-10 10.31 10.34 10.11 10.16 4.1M
2021-05-07 10.27 10.43 10.17 10.34 3.4M
2021-05-06 10.30 10.44 10.16 10.28 3.5M
2021-04-30 10.45 10.61 10.16 10.28 5.1M
2021-04-29 10.71 10.86 10.50 10.53 4.1M
2021-04-28 10.80 10.89 10.66 10.74 3.5M
2021-04-27 10.95 11.07 10.64 10.83 3.9M
2021-04-26 11.16 11.26 10.90 11.01 4.5M
2021-04-23 11.35 11.35 11.03 11.06 4.3M
2021-04-22 11.46 11.46 11.18 11.29 5.2M
2021-04-21 11.29 11.47 11.21 11.33 8.5M
2021-04-20 11.18 11.56 10.86 11.26 12.1M
2021-04-19 10.48 11.11 10.40 11.02 8.5M
2021-04-16 10.14 10.42 10.13 10.39 2.5M
2021-04-15 10.24 10.24 10.05 10.15 2.0M
2021-04-14 10.10 10.22 10.10 10.22 2.4M
2021-04-13 10.29 10.39 10.08 10.16 2.5M
2021-04-12 10.44 10.55 10.26 10.29 2.4M
2021-04-09 10.67 10.74 10.40 10.45 3.5M
2021-04-08 10.70 10.90 10.53 10.67 3.6M
2021-04-07 10.74 10.79 10.63 10.72 2.4M
2021-04-06 10.67 10.75 10.62 10.75 2.5M
2021-04-02 10.63 10.74 10.55 10.68 2.3M
2021-04-01 10.68 10.73 10.53 10.63 2.7M
2021-03-31 10.65 10.70 10.49 10.63 2.5M
2021-03-30 10.89 10.95 10.51 10.60 3.8M
2021-03-29 11.20 11.20 10.81 10.91 3.7M
2021-03-26 11.10 11.18 10.93 11.08 3.2M
2021-03-25 11.00 11.25 10.95 11.11 3.7M
2021-03-24 11.06 11.19 10.94 11.03 4.2M
2021-03-23 10.90 11.39 10.90 11.19 8.3M
2021-03-22 10.82 11.19 10.66 11.06 9.3M
2021-03-19 10.39 10.56 10.22 10.40 2.7M
2021-03-18 10.56 10.59 10.35 10.38 2.1M
2021-03-17 10.47 10.62 10.40 10.54 2.8M
2021-03-16 10.58 10.65 10.37 10.49 2.9M
2021-03-15 10.56 10.65 10.26 10.34 3.5M
2021-03-12 10.79 10.80 10.54 10.56 2.5M
2021-03-11 10.33 10.83 10.23 10.74 3.3M
2021-03-10 10.91 11.02 10.35 10.37 3.3M
2021-03-09 11.21 11.21 10.56 10.72 4.1M
2021-03-08 11.25 11.41 11.08 11.11 3.4M
2021-03-05 11.11 11.25 11.02 11.19 2.9M
2021-03-04 11.20 11.31 10.98 11.00 3.4M
2021-03-03 11.09 11.36 11.09 11.28 3.2M
2021-03-02 11.20 11.29 11.03 11.20 2.4M
2021-03-01 11.11 11.31 11.08 11.21 3.0M
2021-02-26 10.91 11.12 10.74 10.94 3.6M
2021-02-25 11.33 11.38 10.89 10.91 3.6M
2021-02-24 11.14 11.38 11.08 11.18 3.7M
2021-02-23 11.42 11.45 11.12 11.13 3.7M
2021-02-22 11.09 11.60 11.03 11.36 7.2M
2021-02-19 10.72 11.11 10.60 11.09 7.3M
2021-02-18 10.26 10.76 10.26 10.58 5.1M
2021-02-10 10.20 10.32 10.05 10.21 3.3M
2021-02-09 10.28 10.28 9.91 10.15 4.0M
2021-02-08 9.96 10.06 9.80 9.85 3.3M
2021-02-05 10.06 10.45 9.86 9.95 4.3M
2021-02-04 10.45 10.46 9.84 10.12 5.3M
2021-02-03 10.80 10.86 10.36 10.39 4.8M
2021-02-02 11.00 11.05 10.79 10.84 2.7M
2021-02-01 10.84 11.18 10.75 10.93 4.8M
2021-01-29 11.20 11.32 10.67 10.77 6.5M
2021-01-28 11.26 11.58 11.18 11.21 3.5M
2021-01-27 11.61 11.65 11.30 11.36 3.9M
2021-01-26 11.65 11.93 11.56 11.58 3.6M
2021-01-25 12.20 12.25 11.69 11.69 6.5M
2021-01-22 12.66 12.66 12.12 12.28 5.6M
2021-01-21 12.74 12.74 12.46 12.57 3.5M
2021-01-20 12.69 12.69 12.41 12.66 3.5M
2021-01-19 12.61 12.94 12.55 12.69 5.4M
2021-01-18 12.40 12.75 12.40 12.60 3.8M
2021-01-15 12.39 12.60 12.30 12.48 3.6M
2021-01-14 12.40 12.65 12.20 12.40 4.4M
2021-01-13 12.61 12.77 12.25 12.42 4.6M
2021-01-12 12.50 12.92 12.40 12.57 4.8M
2021-01-11 12.63 13.12 12.37 12.39 5.8M
2021-01-08 12.05 13.13 12.04 12.80 8.4M
2021-01-07 12.82 12.83 12.08 12.23 6.3M
2021-01-06 13.27 13.34 12.72 12.84 5.7M
2021-01-05 13.18 13.54 13.16 13.31 6.4M
2021-01-04 13.20 13.33 12.93 13.23 7.0M