Shenzhen Keanda Electronic Techno (002972)

002972
🏛️ 中国 →
12.06
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
09:30 12.03 12.05 11.90 11.92 159.0K
09:35 11.92 11.94 11.90 11.91 94.5K
09:40 11.93 11.97 11.91 11.97 52.2K
09:45 11.94 11.99 11.92 11.93 27.7K
09:50 11.92 11.93 11.90 11.90 42.2K
09:55 11.90 11.91 11.87 11.91 62.3K
10:00 11.90 11.97 11.88 11.92 49.4K
10:05 11.91 12.00 11.91 11.99 51.6K
10:10 12.00 12.06 11.99 12.06 79.5K
10:15 12.06 12.09 12.06 12.07 85.0K
10:20 12.07 12.10 12.06 12.10 64.4K
10:25 12.10 12.12 12.07 12.11 82.7K
10:30 12.10 12.10 12.07 12.08 26.8K
10:35 12.07 12.07 12.05 12.07 16.6K
10:40 12.07 12.09 12.06 12.09 10.6K
10:45 12.08 12.10 12.07 12.10 23.1K
10:50 12.10 12.10 12.08 12.08 13.3K
10:55 12.09 12.10 12.09 12.10 20.2K
11:00 12.10 12.11 12.09 12.11 30.0K
11:05 12.11 12.11 12.10 12.11 15.0K
11:10 12.11 12.12 12.11 12.12 17.0K
11:15 12.11 12.12 12.10 12.10 21.8K
11:20 12.10 12.11 12.10 12.10 19.0K
11:25 12.10 12.10 12.09 12.09 30.8K
11:30 12.09 12.09 12.09 12.09 1.0K
13:00 12.08 12.08 12.06 12.06 15.5K
13:05 12.06 12.08 12.06 12.07 17.9K
13:10 12.08 12.09 12.08 12.09 15.2K
13:15 12.08 12.09 12.07 12.07 27.2K
13:20 12.07 12.08 12.06 12.06 11.6K
13:25 12.06 12.08 12.06 12.07 19.2K
13:30 12.08 12.08 12.05 12.07 22.5K
13:35 12.06 12.07 12.05 12.06 11.6K
13:40 12.06 12.06 12.04 12.06 18.2K
13:45 12.05 12.08 12.04 12.08 55.9K
13:50 12.08 12.08 12.04 12.04 14.5K
13:55 12.05 12.07 12.04 12.04 23.4K
14:00 12.03 12.04 12.02 12.03 29.5K
14:05 12.03 12.06 12.03 12.06 22.3K
14:10 12.06 12.06 12.04 12.05 16.6K
14:15 12.03 12.06 12.03 12.06 16.9K
14:20 12.05 12.06 12.04 12.04 21.9K
14:25 12.04 12.05 12.03 12.05 21.7K
14:30 12.05 12.05 12.02 12.02 47.1K
14:35 12.02 12.06 12.01 12.03 41.5K
14:40 12.03 12.05 12.02 12.03 28.5K
14:45 12.06 12.07 12.01 12.01 49.4K
14:50 12.00 12.05 12.00 12.00 42.2K
14:55 12.03 12.03 12.00 12.00 31.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 12.20 12.20 11.99 12.06 2.0M
2025-09-29 12.06 12.17 11.74 12.14 2.0M
2025-09-26 12.03 12.12 11.87 12.00 1.7M
2025-09-25 12.26 12.38 12.10 12.11 2.2M
2025-09-24 12.00 12.25 11.90 12.24 1.6M
2025-09-23 12.09 12.26 11.69 12.07 3.3M
2025-09-22 12.26 12.36 11.99 12.09 3.6M
2025-09-19 12.42 12.44 12.28 12.36 2.4M
2025-09-18 12.76 12.79 12.33 12.42 4.0M
2025-09-17 12.73 13.13 12.66 12.80 5.1M
2025-09-16 12.55 12.81 12.46 12.73 4.4M
2025-09-15 12.41 12.75 12.34 12.61 4.0M
2025-09-12 12.50 12.58 12.43 12.43 2.6M
2025-09-11 12.44 12.55 12.32 12.49 3.5M
2025-09-10 12.48 12.64 12.44 12.45 3.1M
2025-09-09 12.70 12.79 12.55 12.58 2.9M
2025-09-08 12.58 12.85 12.55 12.74 3.5M
2025-09-05 12.48 12.80 12.40 12.59 4.4M
2025-09-04 12.43 12.88 12.34 12.48 5.0M
2025-09-03 12.67 12.80 12.39 12.41 3.8M
2025-09-02 12.71 12.89 12.37 12.67 5.7M
2025-09-01 12.75 12.89 12.66 12.73 4.2M
2025-08-29 12.94 12.97 12.61 12.72 4.7M
2025-08-28 13.00 13.19 12.41 12.94 6.9M
2025-08-27 13.53 13.60 13.01 13.01 7.3M
2025-08-26 13.50 13.74 13.38 13.55 5.9M
2025-08-25 13.77 13.83 13.48 13.54 8.1M
2025-08-22 13.82 14.14 13.61 13.77 8.5M
2025-08-21 13.87 14.49 13.69 13.86 10.5M
2025-08-20 13.75 13.88 13.67 13.88 5.8M
2025-08-19 13.81 13.90 13.59 13.83 7.9M
2025-08-18 13.70 13.99 13.57 13.76 12.4M
2025-08-15 13.68 14.04 13.50 13.62 11.3M
2025-08-14 14.04 14.19 13.55 13.55 16.1M
2025-08-13 13.79 14.50 13.67 14.14 21.0M
2025-08-12 13.75 14.10 13.62 13.72 14.1M
2025-08-11 13.90 14.49 13.55 13.84 24.1M
2025-08-08 13.07 13.39 13.02 13.37 7.7M
2025-08-07 13.09 13.15 12.93 13.10 4.8M
2025-08-06 12.99 13.39 12.82 13.13 8.1M
2025-08-05 12.64 13.12 12.61 13.00 9.2M
2025-08-04 12.39 12.65 12.31 12.63 4.3M
2025-08-01 12.30 12.54 12.28 12.46 3.6M
2025-07-31 12.64 12.65 12.25 12.32 4.3M
2025-07-30 12.58 12.68 12.35 12.62 4.6M
2025-07-29 12.52 12.80 12.38 12.59 6.1M
2025-07-28 12.37 12.55 12.22 12.55 5.2M
2025-07-25 12.29 12.38 12.19 12.37 3.6M
2025-07-24 12.35 12.48 12.28 12.35 4.2M
2025-07-23 12.56 12.61 12.27 12.33 5.5M
2025-07-22 12.71 12.95 12.49 12.56 7.5M
2025-07-21 12.45 12.83 12.32 12.77 9.8M
2025-07-18 12.31 12.71 11.97 12.43 9.8M
2025-07-17 12.34 12.37 12.20 12.24 2.6M
2025-07-16 12.33 12.40 12.25 12.37 2.3M
2025-07-15 12.40 12.54 12.20 12.32 3.6M
2025-07-14 12.18 12.61 12.10 12.48 4.9M
2025-07-11 12.18 12.22 11.98 12.14 2.4M
2025-07-10 12.30 12.31 12.12 12.22 2.4M
2025-07-09 12.24 12.57 12.23 12.30 3.6M
2025-07-08 12.23 12.30 12.14 12.24 2.8M
2025-07-07 11.98 12.27 11.93 12.25 3.0M
2025-07-04 12.11 12.21 12.00 12.04 3.1M
2025-07-03 12.21 12.25 12.09 12.18 2.2M
2025-07-02 12.29 12.37 12.13 12.23 3.4M
2025-07-01 12.29 12.40 12.18 12.32 4.5M
2025-06-30 12.03 12.42 12.03 12.29 5.4M
2025-06-27 11.87 12.05 11.80 12.02 3.7M
2025-06-26 11.78 11.96 11.70 11.85 4.3M
2025-06-25 11.73 12.15 11.65 11.79 4.8M
2025-06-24 11.37 11.73 11.28 11.71 3.6M
2025-06-23 11.08 11.36 11.07 11.32 3.0M
2025-06-20 11.23 11.51 11.04 11.14 2.8M
2025-06-19 11.47 11.52 11.16 11.24 3.0M
2025-06-18 11.62 11.64 11.43 11.47 2.9M
2025-06-17 11.61 11.75 11.47 11.56 4.3M
2025-06-16 11.59 11.82 11.56 11.59 3.7M
2025-06-13 11.79 11.97 11.57 11.63 4.9M
2025-06-12 11.91 11.98 11.78 11.88 3.0M
2025-06-11 11.72 11.99 11.72 11.91 3.7M
2025-06-10 11.88 12.06 11.64 11.74 4.6M
2025-06-09 11.85 12.12 11.78 11.88 5.8M
2025-06-06 11.69 11.98 11.53 11.84 5.7M
2025-06-05 11.57 11.70 11.45 11.66 3.7M
2025-06-04 11.63 11.71 11.55 11.58 2.4M
2025-06-03 11.61 11.72 11.51 11.63 3.3M
2025-05-30 11.89 11.93 11.62 11.71 4.1M
2025-05-29 11.88 12.24 11.79 11.92 6.9M
2025-05-28 11.70 12.03 11.65 11.88 5.1M
2025-05-27 11.62 11.93 11.59 11.76 4.0M
2025-05-26 11.21 11.87 11.21 11.68 5.6M
2025-05-23 11.36 11.51 11.24 11.26 2.1M
2025-05-22 11.47 11.64 11.33 11.41 2.2M
2025-05-21 11.56 11.66 11.35 11.48 2.4M
2025-05-20 11.58 11.70 11.51 11.65 2.9M
2025-05-19 11.66 11.76 11.42 11.59 3.9M
2025-05-16 11.39 11.86 11.35 11.67 4.4M
2025-05-15 11.37 11.47 11.20 11.42 2.7M
2025-05-14 11.49 11.56 11.35 11.39 3.3M
2025-05-13 11.78 11.81 11.47 11.48 6.0M
2025-05-12 11.64 12.12 11.49 11.77 9.4M
2025-05-09 11.54 11.70 11.35 11.48 5.2M
2025-05-08 11.15 11.63 11.08 11.54 8.0M
2025-05-07 11.13 11.45 11.08 11.16 5.3M
2025-05-06 10.76 11.08 10.74 11.05 4.9M
2025-04-30 10.67 10.80 10.55 10.76 4.0M
2025-04-29 10.20 10.75 10.20 10.67 4.5M
2025-04-28 10.58 10.68 10.29 10.40 2.7M
2025-04-25 10.50 10.69 10.32 10.58 3.0M
2025-04-24 10.49 10.62 10.36 10.47 2.7M
2025-04-23 10.41 10.56 10.33 10.54 3.5M
2025-04-22 10.26 10.45 10.20 10.27 3.0M
2025-04-21 10.14 10.35 9.99 10.29 2.9M
2025-04-18 10.03 10.21 9.92 10.10 3.0M
2025-04-17 9.96 10.17 9.86 10.04 2.7M
2025-04-16 10.17 10.25 9.77 9.97 4.8M
2025-04-15 10.20 10.33 10.12 10.25 4.6M
2025-04-14 10.35 10.54 10.17 10.20 5.0M
2025-04-11 9.99 10.62 9.81 10.17 6.4M
2025-04-10 9.79 10.33 9.79 10.10 7.1M
2025-04-09 9.20 9.83 8.57 9.72 8.3M
2025-04-08 10.11 10.20 9.31 9.36 11.8M
2025-04-07 10.85 10.92 10.34 10.34 4.6M
2025-04-03 11.10 11.90 11.02 11.49 10.9M
2025-04-02 11.20 11.38 11.14 11.19 3.1M
2025-04-01 11.10 11.38 11.07 11.26 4.0M
2025-03-31 11.05 11.20 10.82 11.08 5.6M
2025-03-28 11.08 11.25 10.93 10.98 5.7M
2025-03-27 11.44 11.77 11.18 11.39 6.5M
2025-03-26 11.16 11.92 11.12 11.56 6.0M
2025-03-25 11.11 11.25 10.96 11.15 3.2M
2025-03-24 11.51 11.62 10.93 11.15 3.8M
2025-03-21 11.69 11.74 11.47 11.54 3.5M
2025-03-20 11.63 11.77 11.57 11.71 2.7M
2025-03-19 11.63 11.73 11.56 11.63 3.5M
2025-03-18 11.61 11.69 11.55 11.65 2.8M
2025-03-17 11.54 11.70 11.42 11.63 5.7M
2025-03-14 11.28 11.55 11.16 11.50 4.1M
2025-03-13 11.57 11.66 11.10 11.31 5.5M
2025-03-12 11.39 11.68 11.27 11.62 7.3M
2025-03-11 11.21 11.32 11.14 11.32 2.9M
2025-03-10 11.36 11.48 11.22 11.29 4.2M
2025-03-07 11.16 11.55 11.13 11.33 6.5M
2025-03-06 11.04 11.24 10.97 11.20 4.3M
2025-03-05 11.02 11.10 10.82 11.03 3.2M
2025-03-04 10.70 11.27 10.66 11.03 5.9M
2025-03-03 10.66 10.93 10.66 10.72 2.7M
2025-02-28 11.00 11.06 10.65 10.70 3.9M
2025-02-27 11.04 11.10 10.82 11.03 2.5M
2025-02-26 10.91 11.12 10.91 11.05 2.8M
2025-02-25 10.95 10.98 10.81 10.90 2.0M
2025-02-24 10.90 11.02 10.82 10.95 2.8M
2025-02-21 11.01 11.02 10.82 10.91 3.0M
2025-02-20 10.88 11.01 10.84 10.99 2.5M
2025-02-19 10.59 10.91 10.55 10.85 3.7M
2025-02-18 10.77 10.95 10.60 10.61 5.2M
2025-02-17 10.78 10.97 10.75 10.89 2.9M
2025-02-14 10.80 10.86 10.72 10.78 1.8M
2025-02-13 11.02 11.08 10.79 10.85 2.9M
2025-02-12 11.03 11.14 10.99 11.05 2.9M
2025-02-11 11.00 11.08 10.90 11.04 2.6M
2025-02-10 10.89 11.06 10.87 11.05 3.5M
2025-02-07 10.89 10.99 10.75 10.89 4.3M
2025-02-06 10.76 10.86 10.68 10.86 2.5M
2025-02-05 10.76 10.80 10.61 10.75 3.2M
2025-01-27 10.77 10.83 10.56 10.60 2.4M
2025-01-24 10.71 10.88 10.57 10.64 3.6M
2025-01-23 10.78 11.00 10.67 10.78 6.9M
2025-01-22 10.64 11.28 10.35 10.78 10.9M
2025-01-21 10.39 10.47 10.21 10.31 3.3M
2025-01-20 9.98 10.28 9.96 10.20 2.6M
2025-01-17 9.97 10.05 9.79 9.95 1.9M
2025-01-16 9.92 10.08 9.83 9.91 2.1M
2025-01-15 9.98 10.05 9.87 9.92 1.7M
2025-01-14 9.60 10.00 9.60 10.00 2.8M
2025-01-13 9.39 9.61 9.10 9.60 2.1M
2025-01-10 9.77 9.79 9.38 9.38 2.1M
2025-01-09 9.86 9.91 9.68 9.77 1.6M
2025-01-08 9.82 9.95 9.52 9.90 2.5M
2025-01-07 9.74 9.89 9.61 9.89 2.6M
2025-01-06 9.70 10.12 9.22 9.74 5.0M
2025-01-03 10.24 10.28 9.66 9.81 4.4M
2025-01-02 10.37 10.60 10.05 10.23 3.7M