Jiangsu Hongtian Technology Co Ltd (603800)

603800
🏛️ 中国 →
49.40
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
2023-12-29 27.10 27.10 26.27 26.40 2.3M
2023-12-28 26.03 27.07 25.75 26.98 1.6M
2023-12-27 26.19 26.40 25.95 26.00 2.0M
2023-12-26 26.50 26.52 25.99 26.13 1.6M
2023-12-25 26.40 26.41 26.01 26.28 0.9M
2023-12-22 26.29 26.82 25.80 26.40 1.9M
2023-12-21 24.84 26.30 24.56 26.07 1.7M
2023-12-20 25.00 25.85 24.98 25.30 1.5M
2023-12-19 24.71 25.09 24.68 25.00 0.8M
2023-12-18 25.10 25.46 24.60 24.71 1.2M
2023-12-15 25.80 25.85 25.09 25.49 0.7M
2023-12-14 25.65 25.93 25.48 25.59 0.8M
2023-12-13 26.40 26.40 25.62 25.78 1.0M
2023-12-12 26.43 26.48 25.95 26.40 0.7M
2023-12-11 25.92 26.39 25.72 26.16 0.9M
2023-12-08 26.48 26.64 25.85 25.93 0.8M
2023-12-07 26.74 26.75 26.10 26.39 0.8M
2023-12-06 26.50 26.94 26.30 26.66 0.9M
2023-12-05 27.25 27.25 26.38 26.51 1.3M
2023-12-04 27.88 28.09 26.90 27.16 1.7M
2023-12-01 28.14 28.28 27.83 27.91 1.0M
2023-11-30 28.68 28.77 28.01 28.07 1.0M
2023-11-29 28.74 28.88 28.45 28.67 0.8M
2023-11-28 28.84 29.59 28.36 28.73 1.4M
2023-11-27 28.65 28.98 28.28 28.50 0.9M
2023-11-24 28.98 29.63 28.63 28.74 1.3M
2023-11-23 28.48 29.40 28.48 29.08 0.6M
2023-11-22 29.30 29.47 28.66 28.70 1.0M
2023-11-21 30.24 30.53 29.29 29.30 1.7M
2023-11-20 30.49 30.65 30.11 30.39 1.3M
2023-11-17 29.85 31.30 29.60 30.53 2.7M
2023-11-16 30.01 30.21 29.72 29.75 1.0M
2023-11-15 29.82 30.45 29.64 30.21 2.0M
2023-11-14 29.55 29.80 29.20 29.61 1.1M
2023-11-13 29.15 29.58 28.91 29.32 0.7M
2023-11-10 29.39 29.39 28.71 29.12 0.8M
2023-11-09 29.15 29.60 28.97 29.09 1.0M
2023-11-08 28.60 29.45 28.25 29.21 1.4M
2023-11-07 28.36 28.66 27.92 28.56 1.1M
2023-11-06 27.75 28.45 27.75 28.27 1.2M
2023-11-03 27.40 28.00 27.30 27.82 1.1M
2023-11-02 27.41 27.50 27.16 27.30 0.8M
2023-11-01 27.50 27.80 26.90 27.35 1.3M
2023-10-31 28.57 28.60 27.22 27.55 2.9M
2023-10-30 28.69 29.30 28.50 29.00 1.5M
2023-10-27 28.52 28.96 28.16 28.69 1.1M
2023-10-26 28.93 29.19 28.20 28.46 0.8M
2023-10-25 29.11 29.28 28.60 28.92 0.7M
2023-10-24 28.10 29.06 28.10 28.82 0.9M
2023-10-23 29.44 29.58 28.00 28.10 1.2M
2023-10-20 28.90 29.59 28.81 29.07 0.8M
2023-10-19 29.38 29.54 28.87 29.07 1.1M
2023-10-18 29.61 29.86 29.11 29.67 1.3M
2023-10-17 29.37 29.48 28.90 29.40 1.0M
2023-10-16 29.90 29.90 29.10 29.37 2.6M
2023-10-13 31.45 31.65 29.28 29.60 3.2M
2023-10-12 32.02 32.78 30.30 31.76 4.0M
2023-10-11 32.14 32.56 31.77 32.02 1.3M
2023-10-10 33.40 33.40 31.90 32.19 1.5M
2023-10-09 32.71 33.40 32.50 33.06 1.5M
2023-09-28 31.73 33.10 31.73 32.98 2.6M
2023-09-27 31.73 32.68 31.70 31.73 1.4M
2023-09-26 32.35 32.54 31.70 31.77 1.0M
2023-09-25 31.84 32.58 31.65 32.36 1.5M
2023-09-22 31.36 32.22 30.91 31.97 1.4M
2023-09-21 32.09 32.99 31.48 31.50 1.4M
2023-09-20 31.70 33.15 31.70 32.35 1.9M
2023-09-19 32.50 32.51 31.36 31.69 1.9M
2023-09-18 32.88 33.98 31.90 32.61 2.6M
2023-09-15 33.10 33.23 32.26 32.56 1.3M
2023-09-14 33.48 33.48 32.51 32.83 1.4M
2023-09-13 34.04 34.37 32.39 33.61 2.7M
2023-09-12 34.38 34.60 33.85 34.19 2.5M
2023-09-11 33.40 34.90 32.68 34.68 4.1M
2023-09-08 32.55 34.39 31.96 33.89 3.2M
2023-09-07 33.30 33.50 32.40 32.55 2.0M
2023-09-06 32.28 34.03 32.05 33.67 3.6M
2023-09-05 32.43 33.33 31.90 32.45 2.9M
2023-09-04 33.18 33.21 32.25 32.39 2.4M
2023-09-01 33.22 33.38 32.66 33.19 2.7M
2023-08-31 31.44 33.58 31.28 33.17 6.5M
2023-08-30 31.70 32.26 31.01 31.22 2.4M
2023-08-29 30.13 32.01 29.88 31.79 3.0M
2023-08-28 30.58 31.25 29.90 30.13 2.8M
2023-08-25 29.91 30.38 29.25 29.25 1.5M
2023-08-24 30.30 30.96 29.60 30.12 1.9M
2023-08-23 30.34 31.88 29.86 30.66 2.0M
2023-08-22 30.30 30.88 29.58 30.52 1.9M
2023-08-21 31.70 31.70 30.30 30.31 2.3M
2023-08-18 31.90 32.94 31.78 31.87 2.2M
2023-08-17 32.42 32.50 31.52 31.88 2.3M
2023-08-16 32.88 33.14 32.03 32.69 3.3M
2023-08-15 32.94 33.50 31.88 32.25 3.7M
2023-08-14 30.95 33.40 30.43 33.10 5.0M
2023-08-11 31.54 31.80 31.08 31.26 2.7M
2023-08-10 30.75 31.80 30.18 31.76 3.8M
2023-08-09 30.10 30.81 29.50 30.79 3.3M
2023-08-08 31.35 31.52 30.32 30.42 2.7M
2023-08-07 31.30 31.69 31.00 31.31 2.8M
2023-08-04 31.94 32.44 31.31 31.46 3.8M
2023-08-03 33.33 33.54 31.28 31.55 6.8M
2023-08-02 30.00 33.28 29.80 33.28 7.5M
2023-08-01 30.50 31.04 29.00 30.25 6.0M
2023-07-31 29.52 30.61 29.32 29.36 3.0M
2023-07-28 29.75 30.05 29.30 29.39 2.4M
2023-07-27 30.73 30.73 29.78 29.86 2.4M
2023-07-26 31.80 31.98 30.19 30.38 3.7M
2023-07-25 31.95 32.20 31.51 31.87 2.7M
2023-07-24 32.93 33.25 31.80 31.90 3.2M
2023-07-21 33.90 34.27 32.50 32.75 4.6M
2023-07-20 33.43 35.18 33.27 34.19 5.6M
2023-07-19 34.38 34.50 32.88 33.44 4.5M
2023-07-18 32.70 34.69 31.51 34.19 10.0M
2023-07-17 30.15 32.79 29.65 32.79 10.3M
2023-07-14 29.99 30.84 29.44 29.81 4.4M
2023-07-13 29.65 30.39 29.45 30.00 2.9M
2023-07-12 29.86 30.69 29.55 29.66 3.4M
2023-07-11 29.82 30.08 29.35 29.65 3.0M
2023-07-10 30.27 30.68 29.52 29.79 4.3M
2023-07-07 29.38 30.78 28.95 30.36 6.9M
2023-07-06 28.99 29.77 28.55 29.37 4.8M
2023-07-05 29.07 29.79 28.71 28.91 5.6M
2023-07-04 28.00 29.58 28.00 29.06 8.0M
2023-07-03 28.00 29.78 27.83 28.16 9.9M
2023-06-30 25.67 28.03 25.67 27.20 8.4M
2023-06-29 25.29 26.08 25.29 25.62 2.5M
2023-06-28 26.24 26.24 24.78 25.69 4.0M
2023-06-27 26.20 26.90 25.70 26.27 4.2M
2023-06-26 25.30 26.97 25.15 26.45 5.2M
2023-06-21 26.15 27.38 25.52 25.70 5.8M
2023-06-20 25.23 25.82 25.02 25.34 2.3M
2023-06-19 25.50 25.63 24.68 25.13 3.5M
2023-06-16 26.35 26.35 25.50 25.71 3.2M
2023-06-15 25.84 26.58 25.60 26.41 2.8M
2023-06-14 26.40 26.60 25.78 25.96 2.6M
2023-06-13 26.40 26.74 26.09 26.33 2.3M
2023-06-12 26.40 26.88 26.16 26.58 3.6M
2023-06-09 26.80 27.09 26.30 26.45 4.8M
2023-06-08 27.01 28.98 26.88 27.10 7.9M
2023-06-07 28.25 28.25 26.50 27.35 8.2M
2023-06-06 25.11 27.56 24.70 27.56 5.7M
2023-06-05 24.80 25.78 24.67 25.05 3.4M
2023-06-02 24.01 24.98 23.96 24.65 3.2M
2023-06-01 23.73 24.24 23.38 23.91 2.0M
2023-05-31 24.32 24.34 23.61 23.73 2.1M
2023-05-30 24.42 24.66 24.18 24.47 2.3M
2023-05-29 24.99 24.99 24.46 24.55 3.0M
2023-05-26 25.96 26.10 24.50 25.00 5.8M
2023-05-25 23.45 25.65 23.23 25.65 3.9M
2023-05-24 22.72 23.58 22.70 23.32 1.9M
2023-05-23 23.57 23.62 22.84 22.84 1.9M
2023-05-22 23.48 23.78 23.02 23.69 1.7M
2023-05-19 23.26 23.58 22.88 23.48 2.0M
2023-05-18 24.15 24.40 23.39 23.58 3.5M
2023-05-17 24.58 24.98 24.22 24.50 4.1M
2023-05-16 24.32 24.88 24.01 24.11 4.2M
2023-05-15 23.35 24.89 23.30 24.52 5.8M
2023-05-12 24.57 25.08 23.29 23.57 3.9M
2023-05-11 24.20 25.28 23.70 24.33 4.3M
2023-05-10 23.58 25.19 23.35 24.46 2.7M
2023-05-09 24.16 24.20 23.63 23.78 1.2M
2023-05-08 24.01 24.56 24.01 24.41 0.9M
2023-05-05 24.75 25.05 24.01 24.21 1.7M
2023-05-04 25.15 25.56 24.56 24.70 1.8M
2023-04-28 25.13 26.05 24.85 25.19 1.8M
2023-04-27 24.99 25.70 24.60 25.01 2.0M
2023-04-26 24.74 25.90 24.58 24.91 2.9M
2023-04-25 26.00 26.27 24.46 24.79 3.5M
2023-04-24 27.24 27.24 25.94 26.06 1.8M
2023-04-21 27.01 27.56 26.70 26.88 1.0M
2023-04-20 27.61 27.89 26.95 27.32 1.1M
2023-04-19 27.74 28.00 27.61 27.89 0.9M
2023-04-18 28.33 28.41 27.60 27.75 1.1M
2023-04-17 27.90 28.50 27.89 28.35 1.1M
2023-04-14 27.98 28.29 27.80 27.90 0.9M
2023-04-13 28.69 28.70 27.92 27.99 1.0M
2023-04-12 28.18 28.70 27.91 28.59 1.2M
2023-04-11 28.06 28.09 27.46 27.98 1.1M
2023-04-10 28.48 28.61 27.76 27.97 1.3M
2023-04-07 28.34 28.86 27.98 28.47 1.0M
2023-04-06 28.48 28.78 27.83 28.18 1.3M
2023-04-04 29.30 29.34 28.14 28.48 1.8M
2023-04-03 28.56 29.95 28.40 29.27 2.4M
2023-03-31 27.18 29.68 27.15 28.56 2.7M
2023-03-30 27.20 27.55 27.12 27.36 0.8M
2023-03-29 27.16 27.69 27.08 27.20 0.9M
2023-03-28 27.41 27.79 27.14 27.41 1.3M
2023-03-27 27.42 27.78 27.11 27.59 1.2M
2023-03-24 27.68 27.97 27.40 27.42 1.1M
2023-03-23 28.40 28.49 27.26 27.68 1.6M
2023-03-22 28.48 28.76 28.15 28.16 0.9M
2023-03-21 27.92 28.39 27.12 28.36 1.1M
2023-03-20 27.94 28.14 27.17 27.64 1.4M
2023-03-17 28.50 28.50 27.50 27.94 1.7M
2023-03-16 28.88 28.98 27.75 28.04 1.5M
2023-03-15 28.21 29.28 28.20 28.95 1.6M
2023-03-14 28.89 28.89 27.66 28.21 2.8M
2023-03-13 28.92 29.50 28.60 28.79 1.6M
2023-03-10 29.63 29.87 29.20 29.34 0.8M
2023-03-09 30.08 30.27 29.58 29.59 1.3M
2023-03-08 30.01 30.25 29.68 30.21 1.0M
2023-03-07 30.71 30.71 29.99 30.01 0.9M
2023-03-06 30.53 30.97 29.96 30.48 1.6M
2023-03-03 30.47 30.82 30.40 30.53 1.0M
2023-03-02 30.86 31.10 30.34 30.59 1.4M
2023-03-01 31.62 31.62 30.45 30.69 1.4M
2023-02-28 30.91 31.65 30.71 31.10 1.7M
2023-02-27 31.18 31.78 30.86 31.42 1.8M
2023-02-24 31.01 32.18 31.01 31.43 1.5M
2023-02-23 30.40 31.50 30.40 31.25 2.5M
2023-02-22 30.37 31.10 30.37 30.52 1.1M
2023-02-21 30.50 30.89 30.23 30.75 2.0M
2023-02-20 31.06 31.20 30.25 30.61 2.5M
2023-02-17 31.60 31.81 30.66 30.92 1.8M
2023-02-16 33.22 33.22 31.30 31.49 2.2M
2023-02-15 33.77 33.77 32.25 32.74 1.9M
2023-02-14 33.83 33.83 32.90 33.31 1.6M
2023-02-13 33.34 34.38 33.26 33.57 2.2M
2023-02-10 33.90 34.05 33.23 33.34 1.9M
2023-02-09 34.00 34.65 33.66 33.90 2.0M
2023-02-08 33.84 34.85 33.44 34.00 2.8M
2023-02-07 33.16 33.94 33.02 33.74 2.3M
2023-02-06 33.23 34.10 33.02 33.21 2.9M
2023-02-03 33.38 34.15 33.00 33.84 2.7M
2023-02-02 33.32 34.90 32.95 33.38 5.0M
2023-02-01 31.26 33.33 31.26 33.10 6.5M
2023-01-31 30.52 31.63 30.08 31.45 3.5M
2023-01-30 29.06 30.77 29.05 30.47 3.6M
2023-01-20 28.18 29.03 28.18 28.76 1.4M
2023-01-19 28.93 29.08 28.14 28.38 1.7M
2023-01-18 28.85 29.57 28.66 28.93 3.3M
2023-01-17 27.60 29.29 27.50 29.16 5.4M
2023-01-16 27.37 28.01 27.08 27.15 2.3M
2023-01-13 27.36 27.76 26.56 27.15 2.9M
2023-01-12 27.81 28.16 27.33 27.45 1.4M
2023-01-11 28.65 29.85 27.70 27.75 3.9M
2023-01-10 28.45 29.40 28.10 28.64 4.5M
2023-01-09 27.54 28.52 27.10 28.49 3.1M
2023-01-06 26.90 28.30 26.67 27.70 4.0M
2023-01-05 26.45 27.15 26.36 26.93 1.2M
2023-01-04 26.98 27.20 26.36 26.61 2.0M
2023-01-03 26.66 27.46 26.39 27.20 4.2M