Shenzhen Kstar Science

002518
🏛️ 中国 →
39.27
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
2022-12-30 57.60 58.60 56.05 57.60 12.1M
2022-12-29 57.29 58.10 56.22 57.12 14.4M
2022-12-28 56.11 58.27 55.02 57.30 25.4M
2022-12-27 51.86 56.52 51.43 55.40 33.0M
2022-12-26 47.00 51.38 47.00 51.38 20.8M
2022-12-23 47.50 48.70 45.40 46.71 11.0M
2022-12-22 50.10 50.68 47.22 47.35 14.6M
2022-12-21 48.77 48.97 47.00 47.83 6.1M
2022-12-20 49.11 50.50 48.20 48.77 7.0M
2022-12-19 47.79 50.00 47.33 49.11 10.2M
2022-12-16 50.88 51.26 47.23 47.86 13.4M
2022-12-15 50.71 51.29 49.40 50.92 7.3M
2022-12-14 50.11 52.03 49.75 50.50 8.3M
2022-12-13 52.33 53.66 50.46 50.88 8.8M
2022-12-12 52.06 52.86 50.94 52.32 6.6M
2022-12-09 53.85 54.80 52.08 52.64 10.6M
2022-12-08 52.90 57.10 52.36 54.27 16.3M
2022-12-07 52.71 54.77 52.30 52.90 9.0M
2022-12-06 52.55 54.21 51.36 53.35 12.5M
2022-12-05 54.26 56.70 53.00 53.31 17.2M
2022-12-02 51.30 56.35 51.00 55.12 21.5M
2022-12-01 50.51 52.41 49.01 51.35 13.6M
2022-11-30 48.97 51.39 48.30 51.15 15.2M
2022-11-29 50.79 50.79 49.00 49.35 11.1M
2022-11-28 48.25 51.59 48.09 50.41 12.3M
2022-11-25 49.18 50.26 48.50 48.80 10.6M
2022-11-24 49.00 51.75 48.76 50.28 21.5M
2022-11-23 46.17 50.27 45.69 49.30 23.7M
2022-11-22 47.86 47.98 45.32 45.80 14.9M
2022-11-21 47.19 49.19 47.17 48.20 15.5M
2022-11-18 45.98 48.20 44.83 47.18 18.8M
2022-11-17 45.53 46.67 45.20 45.61 12.6M
2022-11-16 47.12 48.40 44.64 46.31 30.4M
2022-11-15 48.00 49.45 48.00 48.76 14.6M
2022-11-14 49.70 50.66 47.39 48.00 20.7M
2022-11-11 53.56 53.59 48.88 50.68 20.2M
2022-11-10 51.56 53.17 51.56 51.85 8.9M
2022-11-09 52.45 54.60 51.86 52.54 13.3M
2022-11-08 52.33 53.18 50.79 53.15 14.7M
2022-11-07 54.54 55.45 50.68 52.32 24.3M
2022-11-04 54.90 56.28 53.65 55.56 16.2M
2022-11-03 52.15 54.98 52.08 54.94 17.8M
2022-11-02 51.40 53.60 50.76 52.89 17.7M
2022-11-01 50.01 53.18 50.00 52.18 23.9M
2022-10-31 50.32 52.06 49.00 50.00 20.8M
2022-10-28 54.33 56.50 50.22 51.00 30.9M
2022-10-27 57.68 58.95 55.00 55.80 16.1M
2022-10-26 56.50 60.20 55.80 57.89 21.0M
2022-10-25 57.72 58.38 55.90 56.92 19.6M
2022-10-24 53.30 58.08 52.20 58.07 26.8M
2022-10-21 51.35 53.50 50.86 52.80 15.0M
2022-10-20 53.50 54.01 50.66 51.35 20.1M
2022-10-19 52.39 55.35 52.18 54.50 22.5M
2022-10-18 49.14 54.05 48.73 54.01 28.1M
2022-10-17 48.80 50.20 47.50 49.14 14.4M
2022-10-14 50.30 51.22 46.57 49.65 28.5M
2022-10-13 48.00 51.30 47.66 50.00 24.3M
2022-10-12 46.16 48.95 43.23 48.93 20.2M
2022-10-11 44.21 47.02 44.15 46.15 17.1M
2022-10-10 45.78 46.81 43.55 44.14 16.4M
2022-09-30 48.30 48.97 45.68 45.78 20.7M
2022-09-29 47.49 50.39 46.51 48.46 21.2M
2022-09-28 48.61 50.00 46.16 48.59 23.3M
2022-09-27 48.00 48.79 47.00 48.35 20.2M
2022-09-26 43.99 48.76 43.77 47.68 24.1M
2022-09-23 43.28 46.56 42.00 45.00 26.0M
2022-09-22 40.50 44.56 39.10 43.08 25.5M
2022-09-21 39.30 41.14 39.02 40.51 18.6M
2022-09-20 38.60 40.95 38.38 39.88 18.4M
2022-09-19 37.37 39.49 37.25 38.00 12.1M
2022-09-16 37.37 39.13 37.01 37.63 18.7M
2022-09-15 42.40 42.88 38.60 38.60 21.4M
2022-09-14 41.49 43.88 40.98 42.89 22.8M
2022-09-13 42.02 42.23 40.41 41.85 14.7M
2022-09-09 44.78 44.90 41.33 42.23 22.1M
2022-09-08 44.21 46.35 43.58 44.73 22.9M
2022-09-07 42.83 46.40 42.53 44.18 35.4M
2022-09-06 39.00 42.82 38.10 42.82 23.6M
2022-09-05 39.00 41.50 38.10 38.93 28.4M
2022-09-02 39.40 40.47 37.06 39.41 19.2M
2022-09-01 38.73 39.97 38.00 39.39 20.8M
2022-08-31 43.90 44.18 39.51 39.51 23.3M
2022-08-30 45.41 47.50 43.41 43.90 23.0M
2022-08-29 44.63 46.64 42.84 45.47 20.3M
2022-08-26 46.90 48.50 43.82 44.59 31.1M
2022-08-25 48.20 50.69 46.51 47.41 31.2M
2022-08-24 48.00 50.50 46.00 47.47 33.0M
2022-08-23 41.82 45.95 41.62 45.95 11.1M
2022-08-22 42.00 42.67 40.60 41.77 18.0M
2022-08-19 42.00 43.79 41.00 41.95 26.7M
2022-08-18 40.50 42.18 40.00 41.46 30.4M
2022-08-17 38.59 41.60 38.33 40.77 42.7M
2022-08-16 36.09 37.82 35.86 37.82 18.7M
2022-08-15 32.87 34.38 32.55 34.38 15.2M
2022-08-12 32.50 33.16 31.18 31.25 14.5M
2022-08-11 33.98 34.48 32.55 33.00 10.4M
2022-08-10 33.97 34.60 33.33 34.08 9.5M
2022-08-09 33.60 35.10 33.21 34.04 12.4M
2022-08-08 33.00 34.39 31.13 33.73 14.4M
2022-08-05 34.04 35.10 32.32 33.13 13.5M
2022-08-04 34.65 34.99 33.45 34.08 13.4M
2022-08-03 36.04 36.69 34.21 34.55 11.4M
2022-08-02 35.60 36.50 34.94 35.69 11.9M
2022-08-01 35.48 36.97 34.38 36.33 15.7M
2022-07-29 34.50 36.50 34.30 35.51 19.8M
2022-07-28 33.98 34.74 32.80 33.77 17.1M
2022-07-27 30.64 33.39 30.64 33.09 20.1M
2022-07-26 29.65 31.01 29.30 30.60 14.8M
2022-07-25 33.28 33.28 30.31 30.31 19.4M
2022-07-22 33.90 35.20 32.95 33.68 21.9M
2022-07-21 33.85 36.28 33.85 34.42 19.1M
2022-07-20 34.76 35.19 33.22 34.09 16.7M
2022-07-19 34.76 35.45 33.60 34.51 22.3M
2022-07-18 31.76 34.76 31.76 34.76 23.4M
2022-07-15 31.64 33.22 30.60 31.60 22.6M
2022-07-14 29.96 32.80 29.59 31.60 23.0M
2022-07-13 28.30 30.56 28.04 30.10 20.2M
2022-07-12 30.28 31.30 28.45 28.52 20.8M
2022-07-11 31.10 31.52 29.58 30.87 15.9M
2022-07-08 33.33 33.89 30.93 31.36 20.6M
2022-07-07 30.60 33.89 29.95 33.23 27.5M
2022-07-06 30.20 31.45 29.78 30.92 12.1M
2022-07-05 32.10 32.37 30.25 30.80 20.5M
2022-07-04 28.92 32.43 28.92 32.13 26.7M
2022-07-01 30.60 30.66 29.00 29.48 18.0M
2022-06-30 28.09 30.84 28.09 30.60 27.1M
2022-06-29 29.38 29.44 27.99 28.04 21.4M
2022-06-28 29.18 30.56 28.80 29.99 19.8M
2022-06-27 30.78 31.05 28.80 29.50 26.8M
2022-06-24 32.10 33.33 30.08 30.65 24.1M
2022-06-23 28.80 31.82 28.58 31.82 19.7M
2022-06-22 28.08 29.88 27.68 28.93 19.1M
2022-06-21 29.21 29.23 27.50 28.08 20.5M
2022-06-20 27.50 29.58 27.00 29.58 23.9M
2022-06-17 26.52 29.46 26.52 27.25 25.5M
2022-06-16 25.48 27.96 24.80 27.24 23.7M
2022-06-15 25.60 27.00 24.50 25.73 20.9M
2022-06-14 24.38 27.03 24.11 25.43 28.2M
2022-06-13 22.50 24.74 22.40 24.74 24.5M
2022-06-10 20.99 22.80 20.88 22.49 19.4M
2022-06-09 21.64 21.99 21.25 21.29 10.2M
2022-06-08 22.19 22.40 21.30 21.78 16.6M
2022-06-07 22.80 22.88 21.27 22.37 20.6M
2022-06-06 22.02 22.94 21.66 22.70 19.9M
2022-06-02 21.27 22.26 21.00 22.02 16.6M
2022-06-01 21.35 22.11 21.10 21.67 17.8M
2022-05-31 21.72 22.00 20.60 21.26 17.3M
2022-05-30 21.17 21.95 20.78 21.54 14.5M
2022-05-27 22.15 22.48 21.30 21.40 15.7M
2022-05-26 22.33 22.49 21.40 22.02 19.9M
2022-05-25 21.73 22.92 21.09 22.76 29.5M
2022-05-24 20.79 22.78 20.69 21.90 28.6M
2022-05-23 20.57 20.89 19.80 20.79 19.2M
2022-05-20 20.54 21.51 19.81 20.69 30.7M
2022-05-19 18.00 20.49 17.71 20.49 36.7M
2022-05-18 17.50 18.63 17.40 18.63 25.0M
2022-05-17 16.50 17.33 15.92 16.94 11.4M
2022-05-16 16.10 16.56 16.00 16.07 6.7M
2022-05-13 15.97 16.29 15.46 16.10 8.8M
2022-05-12 15.26 15.91 15.26 15.72 8.9M
2022-05-11 14.91 16.23 14.91 15.26 10.9M
2022-05-10 14.18 15.06 14.08 14.91 5.5M
2022-05-09 14.34 14.67 14.33 14.42 2.8M
2022-05-06 14.16 14.48 14.00 14.33 2.9M
2022-05-05 14.28 14.77 14.20 14.50 3.9M
2022-04-29 13.98 14.42 13.86 14.30 6.1M
2022-04-28 14.11 14.12 13.56 13.74 4.3M
2022-04-27 13.16 14.20 12.84 14.11 6.1M
2022-04-26 13.85 14.10 13.23 13.30 5.5M
2022-04-25 15.04 15.11 13.99 13.99 6.4M
2022-04-22 15.69 15.76 15.31 15.38 3.2M
2022-04-21 16.72 16.72 15.55 15.80 3.5M
2022-04-20 16.86 16.92 16.57 16.64 2.9M
2022-04-19 16.84 17.34 16.76 16.82 4.2M
2022-04-18 16.32 16.92 15.96 16.83 4.3M
2022-04-15 16.56 16.57 16.09 16.32 3.6M
2022-04-14 16.99 16.99 16.54 16.59 3.0M
2022-04-13 16.93 17.04 16.68 16.70 2.7M
2022-04-12 16.61 17.08 16.49 17.03 4.2M
2022-04-11 17.59 17.59 16.58 16.65 5.5M
2022-04-08 17.72 17.90 17.40 17.66 4.1M
2022-04-07 18.31 18.39 17.70 17.77 5.0M
2022-04-06 18.58 18.59 18.10 18.30 3.8M
2022-04-01 18.46 18.83 18.40 18.58 3.0M
2022-03-31 18.98 19.10 18.60 18.64 4.8M
2022-03-30 19.02 19.18 18.78 19.18 4.1M
2022-03-29 19.15 19.33 18.60 18.69 4.1M
2022-03-28 19.22 19.45 18.77 19.15 4.2M
2022-03-25 20.03 20.17 19.46 19.52 4.6M
2022-03-24 20.31 20.43 19.79 19.98 6.6M
2022-03-23 20.60 21.06 20.33 20.55 6.8M
2022-03-22 21.38 21.80 20.42 20.64 10.9M
2022-03-21 20.69 21.19 20.38 20.75 5.7M
2022-03-18 20.51 20.86 20.36 20.69 4.2M
2022-03-17 20.40 21.35 20.28 20.71 7.9M
2022-03-16 19.78 20.10 18.98 20.05 6.7M
2022-03-15 20.70 20.90 19.37 19.39 7.2M
2022-03-14 21.99 22.00 20.90 20.90 5.5M
2022-03-11 21.90 22.04 21.13 21.97 5.4M
2022-03-10 22.38 22.53 22.01 22.29 5.9M
2022-03-09 22.60 22.60 20.48 21.81 5.8M
2022-03-08 22.52 22.82 21.81 22.05 6.4M
2022-03-07 23.38 23.46 22.31 22.52 5.0M
2022-03-04 23.25 23.83 23.17 23.31 4.9M
2022-03-03 24.56 24.63 23.66 23.68 6.2M
2022-03-02 24.09 25.10 23.75 24.35 9.3M
2022-03-01 24.61 25.06 24.17 24.37 6.8M
2022-02-28 24.29 24.79 23.57 24.59 8.6M
2022-02-25 24.50 25.03 24.38 24.50 8.5M
2022-02-24 24.70 25.24 23.79 24.25 14.1M
2022-02-23 24.63 25.19 24.39 24.91 14.3M
2022-02-22 24.88 25.25 24.43 24.82 16.1M
2022-02-21 25.00 26.62 24.30 25.50 26.4M
2022-02-18 24.52 25.30 24.01 24.22 22.8M
2022-02-17 22.00 24.35 21.70 24.07 23.4M
2022-02-16 21.39 22.98 20.91 22.14 10.3M
2022-02-15 20.45 21.19 20.23 21.13 6.0M
2022-02-14 20.80 20.86 20.12 20.37 6.7M
2022-02-11 21.90 21.92 20.89 20.92 5.2M
2022-02-10 22.40 22.45 21.64 21.90 4.8M
2022-02-09 21.61 22.49 21.34 22.45 5.0M
2022-02-08 21.85 21.97 21.06 21.60 3.6M
2022-02-07 21.76 22.18 21.69 21.98 3.1M
2022-01-28 21.73 22.20 21.00 21.29 4.2M
2022-01-27 22.70 22.81 21.50 21.53 4.4M
2022-01-26 22.68 23.29 22.10 22.72 3.5M
2022-01-25 23.69 24.07 22.61 22.68 5.4M
2022-01-24 23.57 24.26 23.40 23.96 4.9M
2022-01-21 24.00 24.36 23.45 23.56 4.0M
2022-01-20 24.81 24.96 23.69 24.02 6.3M
2022-01-19 24.69 25.40 24.33 24.80 8.8M
2022-01-18 24.40 25.50 24.02 24.82 10.7M
2022-01-17 23.77 24.66 23.33 24.42 10.0M
2022-01-14 23.09 23.85 23.00 23.49 4.9M
2022-01-13 24.08 24.08 23.02 23.06 5.1M
2022-01-12 23.20 23.88 23.15 23.82 6.5M
2022-01-11 23.24 23.44 22.84 22.96 3.8M
2022-01-10 22.80 23.49 22.56 23.23 5.4M
2022-01-07 24.17 24.19 23.06 23.10 6.4M
2022-01-06 23.79 24.19 23.65 24.00 4.9M
2022-01-05 24.67 24.70 23.66 23.91 7.2M
2022-01-04 25.39 25.40 24.33 24.65 6.2M