深セン金諾高科技 (300252)

300252
🏛️ 中国 →
14.55
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 9.00 9.01 8.89 8.92 5.3M
2021-12-30 8.99 9.12 8.91 8.93 7.0M
2021-12-29 8.99 9.02 8.79 8.96 5.4M
2021-12-28 9.06 9.07 8.91 8.93 4.8M
2021-12-27 8.88 9.02 8.62 9.00 5.9M
2021-12-24 9.21 9.35 8.81 8.89 8.1M
2021-12-23 9.26 9.26 9.07 9.15 4.8M
2021-12-22 9.18 9.30 9.17 9.24 5.1M
2021-12-21 8.99 9.24 8.97 9.21 6.6M
2021-12-20 9.34 9.39 8.90 8.93 9.2M
2021-12-17 9.32 9.50 9.15 9.35 10.2M
2021-12-16 9.30 9.50 9.27 9.48 7.9M
2021-12-15 9.30 9.39 9.16 9.24 5.8M
2021-12-14 9.20 9.41 9.17 9.30 6.6M
2021-12-13 9.18 9.33 9.16 9.21 6.1M
2021-12-10 9.29 9.42 9.21 9.23 5.8M
2021-12-09 9.53 9.65 9.29 9.32 8.6M
2021-12-08 9.28 9.70 9.26 9.49 11.1M
2021-12-07 9.90 9.95 9.12 9.21 16.1M
2021-12-06 10.22 10.25 9.79 9.89 13.5M
2021-12-03 9.77 10.53 9.77 10.18 18.7M
2021-12-02 10.06 10.19 9.77 9.77 9.7M
2021-12-01 10.13 10.20 9.99 10.14 9.1M
2021-11-30 9.91 10.23 9.91 10.02 10.2M
2021-11-29 9.80 9.96 9.73 9.91 6.9M
2021-11-26 10.01 10.06 9.87 9.94 6.8M
2021-11-25 10.13 10.18 9.96 9.99 8.2M
2021-11-24 10.08 10.21 9.97 10.05 10.6M
2021-11-23 10.19 10.34 10.00 10.14 13.4M
2021-11-22 10.13 10.31 10.06 10.15 9.6M
2021-11-19 9.88 10.33 9.88 10.18 11.9M
2021-11-18 10.33 10.39 10.12 10.17 14.1M
2021-11-17 10.09 10.65 9.95 10.45 24.1M
2021-11-16 10.16 10.30 9.76 10.02 23.5M
2021-11-15 9.50 10.57 9.48 10.37 22.9M
2021-11-12 9.41 9.68 9.39 9.58 8.3M
2021-11-11 9.20 9.56 9.20 9.49 9.7M
2021-11-10 9.18 9.35 9.12 9.26 7.3M
2021-11-09 9.18 9.30 9.14 9.17 7.8M
2021-11-08 8.93 9.26 8.81 9.21 9.7M
2021-11-05 9.05 9.12 8.91 8.93 7.5M
2021-11-04 9.09 9.14 8.92 9.05 8.4M
2021-11-03 8.88 9.24 8.76 9.05 11.9M
2021-11-02 8.81 9.12 8.75 9.00 13.9M
2021-11-01 8.56 8.82 8.41 8.71 8.8M
2021-10-29 8.35 8.55 8.30 8.49 7.0M
2021-10-28 8.50 8.75 8.18 8.20 8.3M
2021-10-27 8.55 8.74 8.30 8.38 8.0M
2021-10-26 8.50 8.71 8.42 8.52 9.6M
2021-10-25 9.00 9.13 8.70 8.84 10.3M
2021-10-22 9.31 9.40 8.05 9.05 26.1M
2021-10-21 9.61 9.62 9.28 9.29 7.0M
2021-10-20 9.38 9.68 9.20 9.60 12.4M
2021-10-19 9.28 9.53 9.28 9.42 7.5M
2021-10-18 9.20 9.47 9.00 9.43 11.8M
2021-10-15 9.58 9.67 9.21 9.24 7.9M
2021-10-14 9.95 9.95 9.51 9.55 10.6M
2021-10-13 9.81 9.93 9.65 9.87 7.6M
2021-10-12 9.90 10.14 9.65 9.80 11.8M
2021-10-11 10.53 10.55 9.64 10.07 18.9M
2021-10-08 10.59 10.73 10.34 10.53 10.9M
2021-09-30 10.30 10.68 10.25 10.38 11.8M
2021-09-29 10.95 10.98 10.21 10.24 19.7M
2021-09-28 11.40 11.40 10.87 11.11 26.1M
2021-09-27 10.96 11.68 10.75 11.44 45.3M
2021-09-24 11.00 11.05 10.42 10.85 21.6M
2021-09-23 10.42 11.00 10.42 10.84 28.5M
2021-09-22 10.00 10.25 9.90 10.21 12.4M
2021-09-17 10.25 10.90 10.18 10.33 16.1M
2021-09-16 10.72 10.74 10.15 10.18 20.8M
2021-09-15 10.16 11.03 10.16 10.73 27.1M
2021-09-14 10.20 10.59 9.94 10.34 22.2M
2021-09-13 9.85 10.22 9.70 10.15 15.3M
2021-09-10 9.86 10.14 9.86 9.98 11.9M
2021-09-09 10.70 10.70 9.83 9.94 28.0M
2021-09-08 10.79 10.87 10.38 10.60 22.2M
2021-09-07 11.00 11.18 10.79 10.83 24.8M
2021-09-06 10.86 11.35 10.57 11.09 32.4M
2021-09-03 10.50 11.23 10.37 10.88 33.6M
2021-09-02 10.44 10.75 10.20 10.60 22.8M
2021-09-01 9.70 10.88 9.36 10.59 32.8M
2021-08-31 10.28 10.30 9.64 9.64 13.5M
2021-08-30 9.74 10.31 9.50 10.10 16.9M
2021-08-27 9.51 9.95 9.44 9.88 16.5M
2021-08-26 10.00 10.07 9.41 9.64 22.1M
2021-08-25 10.06 10.24 9.96 9.99 15.5M
2021-08-24 11.03 11.12 9.97 10.20 28.2M
2021-08-23 10.99 11.22 10.68 10.93 27.5M
2021-08-20 10.07 10.43 9.89 10.29 15.9M
2021-08-19 9.97 10.43 9.86 10.17 17.2M
2021-08-18 10.32 10.34 9.80 9.85 21.2M
2021-08-17 11.10 11.30 10.45 10.45 21.0M
2021-08-16 10.60 11.05 10.37 11.04 21.8M
2021-08-13 11.00 11.00 10.64 10.76 19.5M
2021-08-12 10.64 11.07 10.53 11.01 30.6M
2021-08-11 10.27 10.95 10.03 10.81 38.8M
2021-08-10 10.08 10.30 9.93 10.23 25.4M
2021-08-09 10.50 10.62 10.01 10.08 29.5M
2021-08-06 10.98 11.14 10.43 10.70 30.1M
2021-08-05 11.00 11.19 10.70 10.86 31.6M
2021-08-04 10.87 11.38 10.81 11.23 36.2M
2021-08-03 11.66 11.95 10.92 11.08 54.6M
2021-08-02 11.32 12.32 11.00 12.10 69.9M
2021-07-30 11.15 12.45 11.01 11.32 75.3M
2021-07-29 11.00 12.14 10.65 11.72 98.9M
2021-07-28 8.79 10.48 8.78 10.48 39.6M
2021-07-27 8.52 8.94 8.41 8.73 28.7M
2021-07-26 8.38 8.75 8.23 8.53 17.2M
2021-07-23 8.65 8.70 8.39 8.39 17.5M
2021-07-22 8.51 8.95 8.44 8.75 24.8M
2021-07-21 8.33 8.58 8.29 8.44 17.4M
2021-07-20 8.46 8.50 8.20 8.33 11.9M
2021-07-19 8.15 8.54 8.05 8.52 14.5M
2021-07-16 8.10 8.48 8.06 8.21 11.9M
2021-07-15 8.34 8.38 7.96 8.16 9.7M
2021-07-14 8.66 8.66 8.27 8.31 11.9M
2021-07-13 8.69 8.88 8.53 8.66 13.8M
2021-07-12 8.46 9.08 8.35 8.74 21.5M
2021-07-09 8.27 8.63 8.05 8.45 16.8M
2021-07-08 8.20 8.34 8.11 8.31 10.4M
2021-07-07 8.20 8.32 8.13 8.20 8.2M
2021-07-06 8.27 8.35 8.11 8.25 13.6M
2021-07-05 7.77 8.28 7.65 8.26 15.3M
2021-07-02 7.56 7.77 7.43 7.70 7.0M
2021-07-01 8.00 8.07 7.60 7.61 7.8M
2021-06-30 7.73 8.02 7.71 7.99 7.4M
2021-06-29 7.91 8.00 7.68 7.71 6.1M
2021-06-28 7.81 7.96 7.76 7.93 5.6M
2021-06-25 7.95 8.01 7.80 7.81 7.5M
2021-06-24 8.27 8.29 7.90 7.92 11.5M
2021-06-23 8.42 8.46 8.18 8.20 10.7M
2021-06-22 8.60 8.60 8.31 8.41 13.0M
2021-06-21 8.21 8.73 8.13 8.61 16.3M
2021-06-18 8.10 8.34 8.10 8.30 11.3M
2021-06-17 8.40 8.40 7.99 8.19 13.8M
2021-06-16 8.39 8.45 8.16 8.24 13.8M
2021-06-15 7.98 8.41 7.80 8.35 18.3M
2021-06-11 8.18 8.35 7.94 7.94 18.9M
2021-06-10 8.21 8.49 8.10 8.38 24.5M
2021-06-09 8.09 9.09 8.09 8.24 33.4M
2021-06-08 7.55 7.83 7.45 7.77 13.2M
2021-06-07 7.40 7.66 7.38 7.58 10.7M
2021-06-04 7.22 7.50 7.21 7.35 10.5M
2021-06-03 7.21 7.37 7.20 7.23 7.4M
2021-06-02 7.28 7.34 7.15 7.17 6.3M
2021-06-01 7.20 7.35 7.12 7.29 7.5M
2021-05-31 7.11 7.23 7.07 7.20 6.6M
2021-05-28 7.38 7.38 7.06 7.11 7.1M
2021-05-27 7.04 7.28 7.03 7.21 9.5M
2021-05-26 6.93 7.09 6.90 7.02 5.6M
2021-05-25 6.94 6.96 6.87 6.94 4.7M
2021-05-24 6.79 6.94 6.73 6.91 4.2M
2021-05-21 6.82 6.92 6.74 6.77 4.6M
2021-05-20 6.86 6.95 6.70 6.77 6.2M
2021-05-19 6.90 7.02 6.83 6.94 4.3M
2021-05-18 6.89 6.94 6.81 6.90 3.8M
2021-05-17 7.09 7.15 6.87 6.88 8.0M
2021-05-14 6.85 7.13 6.85 7.12 8.4M
2021-05-13 6.66 6.98 6.66 6.85 5.6M
2021-05-12 6.70 6.83 6.63 6.79 4.4M
2021-05-11 6.57 6.73 6.51 6.70 4.0M
2021-05-10 6.58 6.64 6.52 6.60 3.4M
2021-05-07 6.71 6.72 6.53 6.55 4.8M
2021-05-06 6.78 6.80 6.67 6.69 3.5M
2021-04-30 6.97 7.04 6.68 6.72 6.0M
2021-04-29 6.78 7.09 6.72 6.91 5.6M
2021-04-28 6.87 6.90 6.78 6.79 4.6M
2021-04-27 7.11 7.22 6.86 6.89 6.4M
2021-04-26 7.04 7.30 6.99 7.11 6.6M
2021-04-23 7.19 7.19 6.98 6.99 5.2M
2021-04-22 7.19 7.26 7.11 7.19 4.6M
2021-04-21 7.30 7.34 7.13 7.17 5.5M
2021-04-20 7.33 7.49 7.19 7.20 8.5M
2021-04-19 7.20 7.27 7.14 7.24 7.9M
2021-04-16 6.85 7.18 6.82 7.16 7.9M
2021-04-15 6.88 6.92 6.80 6.86 2.8M
2021-04-14 6.80 6.89 6.72 6.89 3.1M
2021-04-13 7.00 7.00 6.72 6.77 5.1M
2021-04-12 7.13 7.15 6.90 6.90 6.1M
2021-04-09 7.01 7.16 6.96 7.16 6.0M
2021-04-08 7.19 7.21 7.00 7.01 7.4M
2021-04-07 7.04 7.30 7.03 7.17 10.3M
2021-04-06 7.03 7.05 6.95 7.04 5.2M
2021-04-02 6.85 7.10 6.79 7.00 6.3M
2021-04-01 6.91 6.91 6.81 6.83 3.6M
2021-03-31 6.80 6.94 6.77 6.89 4.5M
2021-03-30 6.87 6.89 6.76 6.84 4.2M
2021-03-29 7.00 7.09 6.84 6.88 5.2M
2021-03-26 6.93 7.02 6.84 7.00 6.0M
2021-03-25 6.88 7.00 6.80 6.91 5.2M
2021-03-24 6.98 7.06 6.85 6.85 5.8M
2021-03-23 7.15 7.17 6.96 7.00 7.6M
2021-03-22 7.10 7.22 7.08 7.15 7.2M
2021-03-19 7.30 7.50 7.20 7.26 11.3M
2021-03-18 7.37 7.38 7.13 7.23 6.0M
2021-03-17 7.35 7.40 7.22 7.36 5.3M
2021-03-16 7.12 7.37 7.08 7.30 6.4M
2021-03-15 7.22 7.22 6.99 7.09 4.3M
2021-03-12 7.31 7.38 7.12 7.16 4.5M
2021-03-11 7.14 7.32 7.02 7.30 5.4M
2021-03-10 7.46 7.52 7.12 7.14 6.4M
2021-03-09 7.71 7.80 7.33 7.37 6.7M
2021-03-08 7.97 8.06 7.68 7.70 6.7M
2021-03-05 7.83 7.98 7.78 7.88 5.4M
2021-03-04 7.93 8.02 7.79 7.83 5.9M
2021-03-03 8.10 8.12 7.82 7.93 7.1M
2021-03-02 8.16 8.25 7.93 8.03 7.8M
2021-03-01 7.60 8.16 7.60 8.16 13.9M
2021-02-26 7.41 7.69 7.28 7.47 8.4M
2021-02-25 7.58 7.68 7.36 7.46 6.8M
2021-02-24 7.43 7.74 7.43 7.57 7.3M
2021-02-23 7.39 7.62 7.39 7.45 6.3M
2021-02-22 7.31 7.74 7.31 7.53 10.4M
2021-02-19 7.05 7.33 6.96 7.30 8.4M
2021-02-18 6.78 7.05 6.75 7.00 9.9M
2021-02-10 6.56 6.73 6.50 6.67 6.6M
2021-02-09 6.50 6.60 6.37 6.56 5.6M
2021-02-08 6.49 6.59 6.39 6.45 4.9M
2021-02-05 6.70 6.89 6.47 6.48 5.8M
2021-02-04 6.94 6.94 6.43 6.62 9.3M
2021-02-03 7.00 7.04 6.74 6.75 7.0M
2021-02-02 7.00 7.15 6.86 6.94 8.8M
2021-02-01 6.86 7.06 6.68 6.90 10.1M
2021-01-29 7.44 7.46 6.99 7.05 14.1M
2021-01-28 7.30 7.70 7.15 7.28 24.5M
2021-01-27 6.99 8.36 6.99 7.90 39.9M
2021-01-26 7.13 7.47 6.90 6.97 27.0M
2021-01-25 8.57 8.61 8.14 8.15 10.6M
2021-01-22 8.98 8.98 8.57 8.57 8.5M
2021-01-21 9.00 9.08 8.78 9.01 6.8M
2021-01-20 9.05 9.08 8.83 8.93 6.5M
2021-01-19 9.04 9.16 8.96 9.05 6.0M
2021-01-18 9.00 9.18 8.92 9.04 6.5M
2021-01-15 8.82 9.06 8.82 8.98 6.9M
2021-01-14 8.88 8.97 8.68 8.80 7.9M
2021-01-13 8.80 9.29 8.64 8.90 12.6M
2021-01-12 8.67 8.93 8.58 8.64 6.6M
2021-01-11 8.80 9.11 8.52 8.62 7.6M
2021-01-08 9.03 9.23 8.78 8.88 8.7M
2021-01-07 9.41 9.41 8.90 9.03 9.2M
2021-01-06 9.71 9.71 9.39 9.40 7.4M
2021-01-05 9.80 9.88 9.64 9.75 7.2M
2021-01-04 9.64 9.84 9.58 9.81 6.3M