Jiangsu Smartwin Electronics Technology Co Ltd (301106)

301106
🏛️ 中国 →
30.50
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
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 28.21 29.82 28.21 29.69 2.2M
2023-12-28 28.54 28.98 28.02 28.36 1.1M
2023-12-27 28.16 28.98 27.90 28.59 1.1M
2023-12-26 28.93 28.93 27.79 28.11 0.8M
2023-12-25 28.61 29.20 28.54 28.71 0.7M
2023-12-22 29.19 29.44 28.57 28.64 0.8M
2023-12-21 30.27 30.27 28.46 29.19 1.2M
2023-12-20 30.44 30.71 29.86 29.96 1.0M
2023-12-19 29.29 30.77 28.71 30.43 2.1M
2023-12-18 29.36 29.49 28.88 29.34 0.8M
2023-12-15 30.00 30.06 29.07 29.36 1.0M
2023-12-14 29.82 30.35 29.61 29.96 1.1M
2023-12-13 29.31 30.11 29.11 29.75 0.9M
2023-12-12 29.63 29.71 29.05 29.39 0.8M
2023-12-11 29.73 30.18 29.30 29.41 1.0M
2023-12-08 30.28 30.35 29.66 29.96 0.8M
2023-12-07 30.36 30.36 29.64 29.75 1.0M
2023-12-06 30.49 30.71 29.61 30.07 1.7M
2023-12-05 30.56 30.56 29.71 29.89 1.1M
2023-12-04 30.64 31.06 30.29 30.48 1.3M
2023-12-01 30.65 31.05 30.21 30.87 1.1M
2023-11-30 31.42 31.42 30.13 30.65 1.3M
2023-11-29 31.41 32.06 30.86 31.11 1.3M
2023-11-28 31.24 31.62 31.07 31.43 1.1M
2023-11-27 30.27 31.56 30.00 31.50 2.3M
2023-11-24 31.09 31.09 29.93 30.11 1.4M
2023-11-23 29.35 30.92 29.35 30.69 1.5M
2023-11-22 30.12 30.36 29.25 29.59 1.1M
2023-11-21 30.74 30.89 30.00 30.13 0.7M
2023-11-20 31.86 32.21 30.26 30.73 1.6M
2023-11-17 30.64 31.59 30.21 31.57 2.1M
2023-11-16 30.84 31.11 30.01 30.66 1.3M
2023-11-15 29.85 30.89 29.50 30.89 1.1M
2023-11-14 29.68 29.94 29.44 29.73 0.5M
2023-11-13 30.10 30.23 29.47 29.68 0.6M
2023-11-10 30.29 30.29 29.43 30.11 0.4M
2023-11-09 30.31 30.56 29.95 30.19 0.5M
2023-11-08 30.49 30.57 29.88 30.31 0.6M
2023-11-07 30.64 30.81 30.04 30.29 0.7M
2023-11-06 30.43 31.25 30.01 30.61 1.3M
2023-11-03 29.13 30.55 29.12 30.23 1.4M
2023-11-02 29.64 30.32 28.94 28.99 0.9M
2023-11-01 29.37 29.71 28.87 29.69 1.0M
2023-10-31 29.27 29.86 29.09 29.38 0.7M
2023-10-30 28.72 29.77 27.86 29.42 1.0M
2023-10-27 28.97 29.96 28.97 29.31 0.9M
2023-10-26 30.36 30.67 28.65 28.96 1.3M
2023-10-25 28.44 30.95 28.44 30.84 2.6M
2023-10-10 30.97 31.29 30.69 30.84 0.7M
2023-10-09 30.57 30.99 30.04 30.88 1.1M
2023-09-28 29.54 30.64 29.54 30.56 1.1M
2023-09-27 29.41 29.78 28.84 29.54 0.9M
2023-09-26 29.25 29.64 29.01 29.16 0.7M
2023-09-25 29.69 29.99 28.98 29.35 0.8M
2023-09-22 29.27 29.99 28.78 29.68 1.0M
2023-09-21 29.29 29.65 28.71 29.34 0.8M
2023-09-20 28.72 29.51 28.61 29.18 0.8M
2023-09-19 29.07 29.07 28.57 28.70 0.5M
2023-09-18 29.61 29.61 28.66 29.05 0.9M
2023-09-15 29.37 29.37 27.44 29.03 0.6M
2023-09-14 29.14 29.45 28.74 28.99 0.5M
2023-09-13 29.36 29.36 28.83 29.24 0.5M
2023-09-12 29.66 29.67 29.00 29.29 0.7M
2023-09-11 30.14 30.18 29.37 29.66 1.0M
2023-09-08 29.85 30.04 29.14 29.90 0.7M
2023-09-07 30.29 30.29 29.53 29.61 0.7M
2023-09-06 29.41 30.12 29.19 30.09 1.3M
2023-09-05 29.39 29.79 29.14 29.39 0.8M
2023-09-04 29.22 29.54 28.74 29.41 1.4M
2023-09-01 30.20 30.91 28.89 29.22 1.6M
2023-08-31 29.28 30.25 29.09 29.29 1.3M
2023-08-30 27.79 29.54 27.79 29.54 2.0M
2023-08-29 26.29 28.49 26.02 28.21 1.7M
2023-08-28 27.97 28.55 26.07 26.36 1.1M
2023-08-25 27.41 27.66 26.88 27.03 0.6M
2023-08-24 27.15 27.86 26.86 27.49 0.9M
2023-08-23 27.84 28.04 27.15 27.34 0.7M
2023-08-22 27.29 28.01 26.99 27.84 0.9M
2023-08-21 27.49 27.92 26.61 26.97 0.5M
2023-08-18 27.96 28.41 27.49 27.55 0.6M
2023-08-17 27.79 27.99 27.16 27.93 0.9M
2023-08-16 28.03 28.42 27.36 27.43 1.3M
2023-08-15 28.48 28.63 27.93 28.21 0.8M
2023-08-14 28.04 28.86 27.86 28.29 1.3M
2023-08-11 27.79 28.92 27.58 28.24 1.8M
2023-08-10 27.59 27.82 27.36 27.55 0.4M
2023-08-09 28.14 28.25 27.44 27.59 0.9M
2023-08-08 28.84 29.20 28.03 28.13 1.5M
2023-08-07 27.99 29.59 27.67 28.86 2.3M
2023-08-04 28.46 28.46 27.54 28.19 2.3M
2023-08-03 26.68 28.79 26.29 28.00 3.3M
2023-08-02 26.34 26.56 25.71 26.49 1.2M
2023-08-01 26.60 26.61 26.20 26.57 0.9M
2023-07-31 27.56 27.56 26.11 26.44 1.8M
2023-07-28 25.93 27.21 25.51 27.16 2.4M
2023-07-27 25.61 26.19 25.57 26.04 1.2M
2023-07-26 25.69 26.18 25.65 25.72 1.3M
2023-07-25 25.64 26.11 25.44 25.93 1.7M
2023-07-24 24.63 25.69 24.63 25.47 2.3M
2023-07-21 27.01 27.09 24.66 24.80 3.8M
2023-07-20 28.36 28.82 26.44 26.44 4.0M
2023-07-19 29.26 29.54 27.99 28.57 4.1M
2023-07-18 30.89 31.41 28.86 29.79 5.4M
2023-07-17 28.51 31.93 28.47 31.93 7.7M
2023-07-14 26.66 30.47 26.66 29.44 6.0M
2023-07-13 26.26 26.86 26.26 26.61 0.7M
2023-07-12 26.54 26.64 26.31 26.36 0.6M
2023-07-11 26.68 26.71 26.29 26.55 0.8M
2023-07-10 26.46 26.74 26.24 26.66 0.9M
2023-07-07 25.99 26.68 25.86 26.46 1.0M
2023-07-06 25.75 26.07 25.75 25.94 0.7M
2023-07-05 26.31 26.46 25.76 25.90 0.8M
2023-07-04 25.36 26.39 25.36 26.11 1.3M
2023-07-03 25.34 25.70 25.19 25.32 0.9M
2023-06-30 25.35 25.71 25.31 25.44 0.5M
2023-06-29 24.66 25.67 24.66 25.48 1.3M
2023-06-28 25.31 25.44 24.58 24.96 1.6M
2023-06-27 24.81 25.32 24.39 25.29 1.4M
2023-06-26 24.64 25.06 24.36 24.59 0.8M
2023-06-21 24.81 25.10 24.56 24.87 0.9M
2023-06-20 25.14 25.14 24.61 24.80 1.0M
2023-06-19 24.29 24.94 24.21 24.86 0.9M
2023-06-16 24.31 24.36 24.03 24.20 0.6M
2023-06-15 24.31 24.34 23.99 24.15 0.9M
2023-06-14 24.18 24.37 24.04 24.31 0.6M
2023-06-13 24.18 24.31 24.01 24.23 0.4M
2023-06-12 24.11 24.29 24.00 24.18 0.6M
2023-06-09 24.29 24.36 24.04 24.12 0.6M
2023-06-08 24.21 24.40 23.96 24.29 0.4M
2023-06-07 23.86 24.43 23.84 24.25 0.7M
2023-06-06 24.35 24.42 23.89 23.90 0.7M
2023-06-05 24.36 24.53 24.00 24.21 0.9M
2023-06-02 24.51 24.78 24.04 24.21 1.3M
2023-06-01 24.62 24.88 24.41 24.56 1.1M
2023-05-31 24.54 25.08 24.38 24.64 1.5M
2023-05-30 24.24 24.73 24.24 24.50 1.0M
2023-05-29 24.35 24.49 24.16 24.30 0.8M
2023-05-26 23.93 24.24 23.85 24.11 0.8M
2023-05-25 23.75 24.02 23.52 23.99 1.0M
2023-05-24 23.77 23.92 23.48 23.63 1.1M
2023-05-23 23.41 23.92 23.27 23.76 1.1M
2023-05-22 22.58 23.50 22.58 23.41 1.0M
2023-05-19 22.71 22.93 22.38 22.88 0.7M
2023-05-18 22.24 22.75 22.11 22.75 1.3M
2023-05-17 21.96 22.26 21.79 22.21 1.1M
2023-05-16 21.98 22.36 21.81 22.01 0.9M
2023-05-15 21.99 22.39 21.99 22.36 0.6M
2023-05-12 22.09 22.17 21.87 22.07 0.6M
2023-05-11 21.95 22.13 21.69 22.02 0.5M
2023-05-10 21.71 21.84 21.44 21.79 0.4M
2023-05-09 21.74 22.03 21.50 21.71 0.5M
2023-05-08 21.10 21.77 21.10 21.74 0.5M
2023-05-05 21.18 21.26 20.90 21.25 0.6M
2023-05-04 21.41 21.56 20.79 21.13 0.7M
2023-04-28 20.99 21.49 20.99 21.41 0.4M
2023-04-27 21.29 21.43 21.06 21.08 0.5M
2023-04-26 20.65 21.61 20.41 21.43 1.1M
2023-04-25 21.24 21.26 20.24 20.56 2.0M
2023-04-24 22.44 22.71 21.87 21.96 1.1M
2023-04-21 22.86 22.87 22.50 22.56 1.1M
2023-04-20 22.45 22.81 22.28 22.76 0.9M
2023-04-19 22.08 22.98 22.08 22.54 1.4M
2023-04-18 22.11 22.31 21.98 22.19 0.6M
2023-04-17 22.31 22.31 21.91 22.19 0.8M
2023-04-14 21.98 22.21 21.78 22.13 1.1M
2023-04-13 21.81 22.10 21.81 21.97 1.1M
2023-04-12 21.86 22.03 21.56 21.93 0.7M
2023-04-11 21.75 21.86 21.43 21.66 1.0M
2023-04-10 21.89 22.29 21.69 21.87 1.4M
2023-04-07 21.79 21.81 21.50 21.77 0.8M
2023-04-06 21.58 21.71 21.49 21.63 1.0M
2023-04-04 22.06 22.06 21.47 21.65 1.6M
2023-04-03 21.85 22.12 21.57 21.94 1.5M
2023-03-31 21.50 21.78 21.50 21.69 0.9M
2023-03-30 21.79 21.99 21.41 21.56 1.4M
2023-03-29 21.71 22.21 21.45 21.90 1.8M
2023-03-28 22.80 22.84 21.62 21.99 3.2M
2023-03-27 24.04 24.18 23.45 23.72 1.1M
2023-03-24 24.14 24.46 23.78 24.01 1.4M
2023-03-23 24.08 24.36 23.99 24.13 0.9M
2023-03-22 23.98 24.21 23.93 24.18 0.9M
2023-03-21 23.55 23.99 23.34 23.98 0.8M
2023-03-20 23.71 23.71 23.40 23.53 0.4M
2023-03-17 23.41 23.69 23.34 23.59 0.7M
2023-03-16 23.26 23.56 23.15 23.40 0.6M
2023-03-15 23.43 23.71 23.27 23.37 0.5M
2023-03-14 23.67 23.67 22.90 23.35 0.6M
2023-03-13 23.64 23.76 23.14 23.59 0.5M
2023-03-10 23.83 23.90 23.43 23.58 0.7M
2023-03-09 23.00 23.93 22.71 23.83 1.5M
2023-03-08 22.48 23.04 22.48 22.95 0.5M
2023-03-07 23.24 23.46 22.39 22.48 0.7M
2023-03-06 22.99 23.38 22.99 23.19 0.5M
2023-03-03 23.34 23.49 22.86 23.14 0.8M
2023-03-02 23.47 23.67 23.36 23.47 0.4M
2023-03-01 23.34 23.60 23.34 23.51 0.5M
2023-02-28 23.54 23.59 22.99 23.35 0.6M
2023-02-27 23.28 23.73 23.21 23.54 1.0M
2023-02-24 23.49 23.56 23.23 23.29 0.5M
2023-02-23 23.31 23.56 23.08 23.49 0.6M
2023-02-22 22.76 23.43 22.76 23.31 0.9M
2023-02-21 22.99 23.17 22.77 22.86 0.7M
2023-02-20 22.93 23.14 22.72 22.96 0.5M
2023-02-17 23.38 23.45 22.86 22.96 0.8M
2023-02-16 23.86 24.06 22.91 23.06 1.1M
2023-02-15 24.21 24.21 23.61 23.91 1.7M
2023-02-14 23.00 24.29 23.00 24.29 1.8M
2023-02-13 23.00 23.32 22.70 23.22 0.8M
2023-02-10 22.84 23.17 22.82 23.00 0.9M
2023-02-09 22.16 22.81 22.16 22.78 0.8M
2023-02-08 22.23 22.41 22.09 22.29 0.7M
2023-02-07 21.96 22.20 21.90 22.19 0.7M
2023-02-06 22.14 22.21 21.93 21.96 1.0M
2023-02-03 22.04 22.33 21.83 22.03 1.0M
2023-02-02 21.90 22.45 21.90 22.18 0.7M
2023-02-01 21.87 22.21 21.87 22.08 0.8M
2023-01-31 21.77 21.96 21.47 21.93 0.7M
2023-01-30 21.49 21.79 21.39 21.60 0.8M
2023-01-20 21.28 21.42 21.15 21.24 0.4M
2023-01-19 20.99 21.32 20.90 21.27 0.6M
2023-01-18 20.96 21.05 20.79 20.96 0.3M
2023-01-17 20.76 21.00 20.66 20.86 0.5M
2023-01-16 20.43 20.79 20.32 20.76 0.5M
2023-01-13 20.33 20.44 20.17 20.32 0.4M
2023-01-12 20.51 20.59 20.33 20.33 0.4M
2023-01-11 20.72 21.10 20.39 20.39 0.8M
2023-01-10 21.04 21.29 20.55 20.86 1.2M
2023-01-09 20.36 20.70 20.29 20.62 0.6M
2023-01-06 20.29 20.54 20.08 20.29 0.4M
2023-01-05 20.34 20.43 20.02 20.34 0.5M
2023-01-04 20.22 20.33 20.00 20.16 0.6M
2023-01-03 19.40 20.29 19.33 20.21 0.7M